587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184400,119553396,1503,1503,1503,1503,1266
|
|
20230908,184300,119553396,1503,1503,1503,1503,0
|
|
20230908,184200,119553396,1503,1503,1503,1503,0
|
|
20230908,184100,119553396,1503,1503,1503,1503,0
|
|
20230908,184000,119553396,1503,1503,1503,1503,0
|
|
20230908,183900,119553396,1503,1503,1503,1503,0
|
|
20230908,183800,119553396,1503,1503,1503,1503,0
|
|
20230908,183700,119553396,1503,1503,1503,1503,0
|
|
20230908,183600,119553396,1503,1503,1503,1503,0
|
|
20230908,183500,119553396,1503,1503,1503,1503,0
|
|
20230908,183400,119553396,1503,1503,1503,1503,0
|
|
20230908,183300,119553396,1503,1503,1503,1503,0
|
|
20230908,183200,119553396,1503,1503,1503,1503,0
|
|
20230908,183100,119553396,1503,1503,1503,1503,0
|
|
20230908,183000,119553396,1503,1503,1503,1503,0
|
|
20230908,182900,119553396,1503,1503,1503,1503,0
|
|
20230908,182800,119553396,1503,1503,1503,1503,0
|
|
20230908,182700,119553396,1503,1503,1503,1503,0
|
|
20230908,182600,119553396,1503,1503,1503,1503,0
|
|
20230908,182500,119553396,1503,1503,1503,1503,0
|
|
20230908,182400,119553396,1503,1503,1503,1503,0
|
|
20230908,182300,119553396,1503,1503,1503,1503,0
|
|
20230908,182200,119553396,1503,1503,1503,1503,0
|
|
20230908,182100,119553396,1503,1503,1503,1503,0
|
|
20230908,182000,119553396,1503,1503,1503,1503,0
|
|
20230908,181900,119553396,1503,1503,1503,1503,0
|
|
20230908,181800,119553396,1503,1503,1503,1503,0
|
|
20230908,181700,119553396,1503,1503,1503,1503,0
|
|
20230908,181600,119553396,1503,1503,1503,1503,0
|
|
20230908,181500,119553396,1503,1503,1503,1503,0
|
|
20230908,181400,119553396,1503,1503,1503,1503,1266
|
|
20230908,181300,119553396,1503,1503,1503,1503,0
|
|
20230908,181200,119553396,1503,1503,1503,1503,0
|
|
20230908,181100,119553396,1503,1503,1503,1503,0
|
|
20230908,181000,119553396,1503,1503,1503,1503,0
|
|
20230908,180900,119553396,1503,1503,1503,1503,0
|
|
20230908,180800,119553396,1503,1503,1503,1503,0
|
|
20230908,180700,119553396,1503,1503,1503,1503,0
|
|
20230908,180600,119553396,1503,1503,1503,1503,0
|
|
20230908,180500,119553396,1503,1503,1503,1503,0
|
|
20230908,180400,119553396,1503,1503,1503,1503,0
|
|
20230908,180300,119553396,1503,1503,1503,1503,0
|
|
20230908,180200,119553396,1503,1503,1503,1503,0
|
|
20230908,180100,119553396,1503,1503,1503,1503,0
|
|
20230908,180000,119553396,1503,1503,1503,1503,0
|
|
20230908,175900,119553396,1503,1503,1503,1503,0
|
|
20230908,175800,119553396,1503,1503,1503,1503,0
|
|
20230908,175700,119553396,1503,1503,1503,1503,0
|
|
20230908,175600,119553396,1503,1503,1503,1503,0
|
|
20230908,175500,119553396,1503,1503,1503,1503,0
|
|
20230908,175400,119553396,1503,1503,1503,1503,0
|
|
20230908,175300,119553396,1503,1503,1503,1503,0
|
|
20230908,175200,119553396,1503,1503,1503,1503,0
|
|
20230908,175100,119553396,1503,1503,1503,1503,0
|
|
20230908,175000,119553396,1503,1503,1503,1503,0
|
|
20230908,174900,119553396,1503,1503,1503,1503,0
|
|
20230908,174800,119553396,1503,1503,1503,1503,0
|
|
20230908,174700,119553396,1503,1503,1503,1503,0
|
|
20230908,174600,119553396,1503,1503,1503,1503,0
|
|
20230908,174500,119553396,1503,1503,1503,1503,0
|
|
20230908,174400,119553396,1503,1503,1503,1503,1266
|
|
20230908,174300,119553396,1503,1503,1503,1503,0
|
|
20230908,174200,119553396,1503,1503,1503,1503,0
|
|
20230908,174100,119553396,1503,1503,1503,1503,0
|
|
20230908,174000,119553396,1503,1503,1503,1503,0
|
|
20230908,173900,119553396,1503,1503,1503,1503,0
|
|
20230908,173800,119553396,1503,1503,1503,1503,0
|
|
20230908,173700,119553396,1503,1503,1503,1503,0
|
|
20230908,173600,119553396,1503,1503,1503,1503,0
|
|
20230908,173500,119553396,1503,1503,1503,1503,0
|
|
20230908,173400,119553396,1503,1503,1503,1503,0
|
|
20230908,173300,119553396,1503,1503,1503,1503,0
|
|
20230908,173200,119553396,1503,1503,1503,1503,0
|
|
20230908,173100,119553396,1503,1503,1503,1503,0
|
|
20230908,173000,119553396,1503,1503,1503,1503,0
|
|
20230908,172900,119553396,1503,1503,1503,1503,0
|
|
20230908,172800,119553396,1503,1503,1503,1503,0
|
|
20230908,172700,119553396,1503,1503,1503,1503,0
|
|
20230908,172600,119553396,1503,1503,1503,1503,0
|
|
20230908,172500,119553396,1503,1503,1503,1503,0
|
|
20230908,172400,119553396,1503,1503,1503,1503,0
|
|
20230908,172300,119553396,1503,1503,1503,1503,0
|
|
20230908,172200,119553396,1503,1503,1503,1503,0
|
|
20230908,172100,119553396,1503,1503,1503,1503,0
|
|
20230908,172000,119553396,1503,1503,1503,1503,0
|
|
20230908,171900,119553396,1503,1503,1503,1503,0
|
|
20230908,171800,119553396,1503,1503,1503,1503,0
|
|
20230908,171700,119553396,1503,1503,1503,1503,0
|
|
20230908,171600,119553396,1503,1503,1503,1503,0
|
|
20230908,171500,119553396,1503,1503,1503,1503,0
|
|
20230908,171400,119553396,1503,1503,1503,1503,1266
|
|
20230908,171300,119553396,1503,1503,1503,1503,0
|
|
20230908,171200,119553396,1503,1503,1503,1503,0
|
|
20230908,171100,119553396,1503,1503,1503,1503,0
|
|
20230908,171000,119553396,1503,1503,1503,1503,0
|
|
20230908,170900,119553396,1503,1503,1503,1503,0
|
|
20230908,170800,119553396,1503,1503,1503,1503,0
|
|
20230908,170700,119553396,1503,1503,1503,1503,0
|
|
20230908,170600,119553396,1503,1503,1503,1503,0
|
|
20230908,170500,119553396,1503,1503,1503,1503,0
|
|
20230908,170400,119553396,1503,1503,1503,1503,0
|
|
20230908,170300,119553396,1503,1503,1503,1503,0
|
|
20230908,170200,119553396,1503,1503,1503,1503,0
|
|
20230908,170100,119553396,1503,1503,1503,1503,0
|
|
20230908,170000,119553396,1503,1503,1503,1503,0
|
|
20230908,165900,119553396,1503,1503,1503,1503,0
|
|
20230908,165800,119553396,1503,1503,1503,1503,0
|
|
20230908,165700,119553396,1503,1503,1503,1503,0
|
|
20230908,165600,119553396,1503,1503,1503,1503,0
|
|
20230908,165500,119553396,1503,1503,1503,1503,0
|
|
20230908,165400,119553396,1503,1503,1503,1503,0
|
|
20230908,165300,119553396,1503,1503,1503,1503,0
|
|
20230908,165200,119553396,1503,1503,1503,1503,0
|
|
20230908,165100,119553396,1503,1503,1503,1503,0
|
|
20230908,165000,119553396,1503,1503,1503,1503,0
|
|
20230908,164900,119553396,1503,1503,1503,1503,0
|
|
20230908,164800,119553396,1503,1503,1503,1503,0
|
|
20230908,164700,119553396,1503,1503,1503,1503,0
|
|
20230908,164600,119553396,1503,1503,1503,1503,0
|
|
20230908,164500,119553396,1503,1503,1503,1503,0
|
|
20230908,164400,119553396,1503,1503,1503,1503,1266
|
|
20230908,164300,119553396,1503,1503,1503,1503,0
|
|
20230908,164200,119553396,1503,1503,1503,1503,0
|
|
20230908,164100,119553396,1503,1503,1503,1503,0
|
|
20230908,164000,119553396,1503,1503,1503,1503,0
|
|
20230908,163900,119553396,1503,1503,1503,1503,0
|
|
20230908,163800,119553396,1503,1503,1503,1503,0
|
|
20230908,163700,119553396,1503,1503,1503,1503,0
|
|
20230908,163600,119553396,1503,1503,1503,1503,0
|
|
20230908,163500,119553396,1503,1503,1503,1503,0
|
|
20230908,163400,119553396,1503,1503,1503,1503,0
|
|
20230908,163300,119553396,1503,1503,1503,1503,0
|
|
20230908,163200,119553396,1503,1503,1503,1503,0
|
|
20230908,163100,119553396,1503,1503,1503,1503,0
|
|
20230908,163000,119553396,1503,1503,1503,1503,0
|
|
20230908,162900,119553396,1503,1503,1503,1503,0
|
|
20230908,162800,119553396,1503,1503,1503,1503,0
|
|
20230908,162700,119553396,1503,1503,1503,1503,0
|
|
20230908,162600,119553396,1503,1503,1503,1503,0
|
|
20230908,162500,119553396,1503,1503,1503,1503,0
|
|
20230908,162400,119553396,1503,1503,1503,1503,0
|
|
20230908,162300,119553396,1503,1503,1503,1503,0
|
|
20230908,162200,119553396,1503,1503,1503,1503,0
|
|
20230908,162100,119553396,1503,1503,1503,1503,0
|
|
20230908,162000,119553396,1503,1503,1503,1503,0
|
|
20230908,161900,119553396,1503,1503,1503,1503,0
|
|
20230908,161800,119553396,1503,1503,1503,1503,0
|
|
20230908,161700,119553396,1503,1503,1503,1503,0
|
|
20230908,161600,119553396,1503,1503,1503,1503,0
|
|
20230908,161500,119553396,1503,1503,1503,1503,0
|
|
20230908,161400,119553396,1503,1503,1503,1503,1266
|
|
20230908,161300,119553396,1503,1503,1503,1503,0
|
|
20230908,161200,119553396,1503,1503,1503,1503,0
|
|
20230908,161100,119553396,1503,1503,1503,1503,0
|
|
20230908,161000,119553396,1503,1503,1503,1503,0
|
|
20230908,160900,119553396,1503,1503,1503,1503,0
|
|
20230908,160800,119553396,1503,1503,1503,1503,0
|
|
20230908,160700,119553396,1503,1503,1503,1503,0
|
|
20230908,160600,119553396,1503,1503,1503,1503,0
|
|
20230908,160500,119553396,1503,1503,1503,1503,0
|
|
20230908,160400,119553396,1503,1503,1503,1503,0
|
|
20230908,160300,119553396,1503,1503,1503,1503,0
|
|
20230908,160200,119553396,1503,1503,1503,1503,0
|
|
20230908,160100,119553396,1503,1503,1503,1503,0
|
|
20230908,160000,119553396,1503,1503,1503,1503,0
|
|
20230908,155900,119553396,1503,1503,1503,1503,0
|
|
20230908,155800,119553396,1503,1503,1503,1503,0
|
|
20230908,155700,119553396,1503,1503,1503,1503,0
|
|
20230908,155600,119553396,1503,1503,1503,1503,0
|
|
20230908,155500,119553396,1503,1503,1503,1503,0
|
|
20230908,155400,119553396,1503,1503,1503,1503,0
|
|
20230908,155300,119553396,1503,1503,1503,1503,0
|
|
20230908,155200,119553396,1503,1503,1503,1503,0
|
|
20230908,155100,119553396,1503,1503,1503,1503,0
|
|
20230908,155000,119553396,1503,1503,1503,1503,0
|
|
20230908,154900,119553396,1503,1503,1503,1503,0
|
|
20230908,154800,119553396,1503,1503,1503,1503,0
|
|
20230908,154700,119553396,1503,1503,1503,1503,0
|
|
20230908,154600,119553396,1503,1503,1503,1503,0
|
|
20230908,154500,119553396,1503,1503,1503,1503,0
|
|
20230908,154400,119553396,1503,1503,1503,1503,1266
|
|
20230908,154300,119553396,1503,1503,1503,1503,0
|
|
20230908,154200,119553396,1503,1503,1503,1503,0
|
|
20230908,154100,119553396,1503,1503,1503,1503,0
|
|
20230908,154000,119553396,1503,1503,1503,1503,0
|
|
20230908,153900,119553396,1503,1503,1503,1503,0
|
|
20230908,153800,119553396,1503,1503,1503,1503,0
|
|
20230908,153700,119553396,1503,1503,1503,1503,0
|
|
20230908,153600,119553396,1503,1503,1503,1503,0
|
|
20230908,153500,119553396,1503,1503,1503,1503,0
|
|
20230908,153400,119553396,1503,1503,1503,1503,0
|
|
20230908,153300,119553396,1503,1503,1503,1503,0
|
|
20230908,153200,119553396,1503,1503,1503,1503,0
|
|
20230908,153100,119553396,1503,1503,1503,1503,0
|
|
20230908,153000,119553396,1503,1503,1503,1503,1266
|
|
20230908,152900,117650598,1503,1503,1503,1503,0
|
|
20230908,152800,117650598,1503,1503,1503,1503,0
|
|
20230908,152700,117650598,1503,1503,1503,1503,0
|
|
20230908,152600,117650598,1503,1503,1503,1503,0
|
|
20230908,152500,117650598,1503,1503,1503,1503,0
|
|
20230908,152400,117650598,1503,1503,1503,1503,0
|
|
20230908,152300,117650598,1503,1503,1503,1503,0
|
|
20230908,152200,117650598,1503,1503,1503,1503,0
|
|
20230908,152100,117650598,1503,1503,1503,1503,0
|
|
20230908,152000,117650598,1503,1503,1503,1503,0
|
|
20230908,151900,117650598,1503,1503,1503,1503,1
|
|
20230908,151800,117649095,1504,1503,1504,1503,3
|
|
20230908,151700,117644585,1504,1504,1504,1504,35
|
|
20230908,151600,117591945,1504,1504,1504,1503,3
|
|
20230908,151500,117587434,1503,1503,1503,1503,66
|
|
20230908,151400,117488236,1504,1504,1504,1504,0
|
|
20230908,151300,117488236,1504,1504,1504,1504,0
|
|
20230908,151200,117488236,1504,1504,1504,1504,0
|
|
20230908,151100,117488236,1504,1504,1504,1504,1
|
|
20230908,151000,117486732,1504,1504,1504,1504,0
|
|
20230908,150900,117486732,1504,1504,1504,1504,1
|
|
20230908,150800,117485228,1504,1504,1504,1504,0
|
|
20230908,150700,117485228,1504,1504,1504,1504,0
|
|
20230908,150600,117485228,1504,1504,1504,1504,1
|
|
20230908,150500,117483724,1504,1504,1504,1504,228
|
|
20230908,150400,117140812,1504,1503,1504,1503,7
|
|
20230908,150300,117130289,1501,1503,1504,1501,2531
|
|
20230908,150200,113328357,1503,1503,1503,1503,1
|
|
20230908,150100,113326854,1501,1500,1501,1500,4015
|
|
20230908,150000,107303404,1500,1500,1500,1500,94
|
|
20230908,145900,107162404,1497,1497,1497,1497,1500
|
|
20230908,145800,104916904,1497,1497,1497,1497,967
|
|
20230908,145700,103469305,1497,1497,1497,1497,1
|
|
20230908,145600,103467808,1497,1497,1497,1497,0
|
|
20230908,145500,103467808,1497,1497,1497,1497,1
|
|
20230908,145400,103466311,1497,1497,1497,1497,1003
|
|
20230908,145300,101964820,1497,1497,1497,1497,0
|
|
20230908,145200,101964820,1497,1497,1497,1497,2
|
|
20230908,145100,101961826,1495,1495,1495,1495,0
|
|
20230908,145000,101961826,1495,1495,1495,1495,1522
|
|
20230908,144900,99686436,1495,1495,1495,1495,1572
|
|
20230908,144800,97336296,1495,1494,1495,1493,226
|
|
20230908,144700,96998875,1495,1495,1495,1495,0
|
|
20230908,144600,96998875,1495,1495,1495,1495,1
|
|
20230908,144500,96997380,1495,1494,1495,1494,800
|
|
20230908,144400,95802179,1494,1493,1494,1493,979
|
|
20230908,144300,94340531,1493,1493,1493,1493,2005
|
|
20230908,144200,91347066,1494,1494,1494,1494,70
|
|
20230908,144100,91242486,1494,1494,1494,1494,6
|
|
20230908,144000,91233522,1494,1494,1494,1491,307
|
|
20230908,143900,90775350,1494,1494,1494,1494,7
|
|
20230908,143800,90764892,1494,1494,1494,1494,0
|
|
20230908,143700,90764892,1494,1494,1494,1494,29
|
|
20230908,143600,90721566,1494,1494,1494,1494,103
|
|
20230908,143500,90567684,1495,1495,1495,1495,0
|
|
20230908,143400,90567684,1495,1495,1495,1495,0
|
|
20230908,143300,90567684,1495,1495,1495,1495,13
|
|
20230908,143200,90548249,1495,1495,1495,1495,33
|
|
20230908,143100,90498914,1495,1495,1495,1495,7
|
|
20230908,143000,90488449,1495,1495,1495,1495,0
|
|
20230908,142900,90488449,1495,1495,1495,1495,208
|
|
20230908,142800,90177489,1496,1496,1496,1496,0
|
|
20230908,142700,90177489,1496,1496,1496,1496,101
|
|
20230908,142600,90026393,1495,1495,1495,1495,5
|
|
20230908,142500,90018918,1496,1496,1496,1496,0
|
|
20230908,142400,90018918,1496,1496,1496,1496,201
|
|
20230908,142300,89718222,1497,1497,1497,1497,0
|
|
20230908,142200,89718222,1497,1497,1497,1497,0
|
|
20230908,142100,89718222,1497,1497,1497,1497,0
|
|
20230908,142000,89718222,1497,1497,1497,1497,0
|
|
20230908,141900,89718222,1497,1497,1497,1497,1
|
|
20230908,141800,89716725,1497,1497,1497,1497,0
|
|
20230908,141700,89716725,1497,1497,1497,1497,0
|
|
20230908,141600,89716725,1497,1497,1497,1497,0
|
|
20230908,141500,89716725,1497,1497,1497,1497,0
|
|
20230908,141400,89716725,1497,1495,1497,1495,2
|
|
20230908,141300,89713733,1497,1497,1497,1497,1
|
|
20230908,141200,89712236,1496,1496,1496,1496,0
|
|
20230908,141100,89712236,1496,1496,1496,1496,200
|
|
20230908,141000,89413036,1497,1497,1497,1497,0
|
|
20230908,140900,89413036,1497,1497,1497,1497,0
|
|
20230908,140800,89413036,1497,1496,1497,1495,229
|
|
20230908,140700,89070451,1497,1497,1497,1497,300
|
|
20230908,140600,88621351,1497,1497,1497,1497,0
|
|
20230908,140500,88621351,1497,1497,1497,1497,100
|
|
20230908,140400,88471651,1497,1497,1497,1497,15
|
|
20230908,140300,88449196,1496,1496,1496,1496,389
|
|
20230908,140200,87867252,1496,1495,1496,1495,101
|
|
20230908,140100,87716256,1496,1496,1496,1496,0
|
|
20230908,140000,87716256,1496,1496,1496,1495,560
|
|
20230908,135900,86878996,1496,1496,1496,1496,300
|
|
20230908,135800,86430196,1497,1497,1497,1497,0
|
|
20230908,135700,86430196,1497,1497,1497,1497,100
|
|
20230908,135600,86280496,1497,1497,1497,1497,1
|
|
20230908,135500,86278999,1497,1497,1497,1496,170
|
|
20230908,135400,86024575,1497,1496,1497,1496,668
|
|
20230908,135300,85025245,1496,1496,1496,1496,0
|
|
20230908,135200,85025245,1496,1496,1496,1496,63
|
|
20230908,135100,84930997,1496,1496,1496,1496,100
|
|
20230908,135000,84781397,1496,1496,1496,1496,0
|
|
20230908,134900,84781397,1496,1496,1496,1496,51
|
|
20230908,134800,84705101,1496,1496,1496,1496,14
|
|
20230908,134700,84684157,1496,1496,1496,1496,102
|
|
20230908,134600,84531565,1497,1497,1497,1497,0
|
|
20230908,134500,84531565,1497,1496,1497,1496,4
|
|
20230908,134400,84525579,1496,1497,1497,1496,101
|
|
20230908,134300,84374482,1497,1497,1497,1497,4
|
|
20230908,134200,84368494,1497,1497,1497,1497,1
|
|
20230908,134100,84366997,1497,1497,1497,1497,1
|
|
20230908,134000,84365500,1497,1497,1497,1497,0
|
|
20230908,133900,84365500,1497,1497,1497,1497,0
|
|
20230908,133800,84365500,1497,1497,1497,1497,0
|
|
20230908,133700,84365500,1497,1497,1497,1495,26
|
|
20230908,133600,84326609,1497,1497,1497,1495,2077
|
|
20230908,133500,81220424,1497,1498,1498,1497,475
|
|
20230908,133400,80509348,1499,1499,1499,1499,0
|
|
20230908,133300,80509348,1499,1499,1499,1499,0
|
|
20230908,133200,80509348,1499,1499,1499,1499,0
|
|
20230908,133100,80509348,1499,1498,1499,1498,726
|
|
20230908,133000,79421795,1498,1498,1498,1498,166
|
|
20230908,132900,79173127,1499,1499,1499,1499,0
|
|
20230908,132800,79173127,1499,1499,1499,1499,3
|
|
20230908,132700,79168630,1499,1499,1499,1499,0
|
|
20230908,132600,79168630,1499,1499,1499,1499,6
|
|
20230908,132500,79159636,1499,1499,1499,1499,2
|
|
20230908,132400,79156638,1499,1499,1499,1499,1
|
|
20230908,132300,79155139,1499,1499,1499,1499,101
|
|
20230908,132200,79003740,1500,1500,1500,1500,5
|
|
20230908,132100,78996240,1500,1501,1501,1500,114
|
|
20230908,132000,78825239,1500,1500,1501,1500,212
|
|
20230908,131900,78507236,1500,1500,1500,1500,50
|
|
20230908,131800,78432236,1501,1501,1501,1501,0
|
|
20230908,131700,78432236,1501,1501,1501,1501,0
|
|
20230908,131600,78432236,1501,1501,1501,1501,0
|
|
20230908,131500,78432236,1501,1501,1501,1501,6
|
|
20230908,131400,78423230,1501,1501,1501,1501,1
|
|
20230908,131300,78421729,1501,1500,1501,1500,52
|
|
20230908,131200,78343728,1501,1501,1501,1501,0
|
|
20230908,131100,78343728,1501,1501,1501,1501,1
|
|
20230908,131000,78342227,1502,1502,1502,1502,0
|
|
20230908,130900,78342227,1502,1502,1502,1502,0
|
|
20230908,130800,78342227,1502,1502,1502,1502,0
|
|
20230908,130700,78342227,1502,1502,1502,1502,0
|
|
20230908,130600,78342227,1502,1502,1502,1502,0
|
|
20230908,130500,78342227,1502,1502,1502,1502,0
|
|
20230908,130400,78342227,1502,1502,1502,1502,0
|
|
20230908,130300,78342227,1502,1502,1502,1502,0
|
|
20230908,130200,78342227,1502,1502,1502,1502,1
|
|
20230908,130100,78340725,1502,1502,1502,1502,2
|
|
20230908,130000,78337721,1503,1503,1503,1503,0
|
|
20230908,125900,78337721,1503,1503,1503,1503,0
|
|
20230908,125800,78337721,1503,1503,1503,1503,0
|
|
20230908,125700,78337721,1503,1503,1503,1503,200
|
|
20230908,125600,78037121,1504,1504,1504,1504,0
|
|
20230908,125500,78037121,1504,1504,1504,1504,0
|
|
20230908,125400,78037121,1504,1504,1504,1504,0
|
|
20230908,125300,78037121,1504,1504,1504,1504,0
|
|
20230908,125200,78037121,1504,1500,1504,1500,176
|
|
20230908,125100,77773109,1504,1504,1504,1504,15
|
|
20230908,125000,77750549,1504,1502,1504,1501,525
|
|
20230908,124900,76962505,1503,1503,1503,1503,0
|
|
20230908,124800,76962505,1503,1503,1503,1503,0
|
|
20230908,124700,76962505,1503,1503,1503,1503,1
|
|
20230908,124600,76961002,1504,1504,1504,1504,0
|
|
20230908,124500,76961002,1504,1504,1504,1504,0
|
|
20230908,124400,76961002,1504,1504,1504,1504,1
|
|
20230908,124300,76959498,1502,1504,1504,1502,503
|
|
20230908,124200,76202989,1504,1504,1504,1504,0
|
|
20230908,124100,76202989,1504,1504,1504,1504,1
|
|
20230908,124000,76201485,1504,1504,1504,1504,1
|
|
20230908,123900,76199981,1504,1504,1504,1504,0
|
|
20230908,123800,76199981,1504,1504,1504,1504,0
|
|
20230908,123700,76199981,1504,1504,1504,1504,0
|
|
20230908,123600,76199981,1504,1504,1504,1504,0
|
|
20230908,123500,76199981,1504,1504,1504,1504,0
|
|
20230908,123400,76199981,1504,1504,1504,1504,0
|
|
20230908,123300,76199981,1504,1504,1504,1504,1
|
|
20230908,123200,76198477,1504,1504,1504,1504,0
|
|
20230908,123100,76198477,1504,1504,1504,1504,1
|
|
20230908,123000,76196973,1496,1498,1498,1496,1290
|
|
20230908,122900,74265429,1504,1504,1504,1504,1
|
|
20230908,122800,74263925,1499,1500,1500,1499,2006
|
|
20230908,122700,71255925,1505,1505,1505,1505,0
|
|
20230908,122600,71255925,1505,1505,1505,1505,0
|
|
20230908,122500,71255925,1505,1505,1505,1505,0
|
|
20230908,122400,71255925,1505,1505,1505,1505,0
|
|
20230908,122300,71255925,1505,1505,1505,1505,0
|
|
20230908,122200,71255925,1505,1505,1505,1505,0
|
|
20230908,122100,71255925,1505,1505,1505,1505,0
|
|
20230908,122000,71255925,1505,1505,1505,1505,0
|
|
20230908,121900,71255925,1505,1505,1505,1505,0
|
|
20230908,121800,71255925,1505,1505,1505,1505,0
|
|
20230908,121700,71255925,1505,1505,1505,1505,0
|
|
20230908,121600,71255925,1505,1505,1505,1505,0
|
|
20230908,121500,71255925,1505,1505,1505,1505,0
|
|
20230908,121400,71255925,1505,1505,1505,1505,0
|
|
20230908,121300,71255925,1505,1505,1505,1505,0
|
|
20230908,121200,71255925,1505,1505,1505,1505,0
|
|
20230908,121100,71255925,1505,1505,1505,1505,10
|
|
20230908,121000,71240875,1505,1505,1505,1505,1
|
|
20230908,120900,71239370,1500,1500,1500,1500,690
|
|
20230908,120800,70204370,1500,1500,1500,1500,0
|
|
20230908,120700,70204370,1500,1500,1500,1500,0
|
|
20230908,120600,70204370,1500,1500,1500,1500,1000
|
|
20230908,120500,68704370,1506,1506,1506,1506,1
|
|
20230908,120400,68702864,1500,1500,1500,1500,0
|
|
20230908,120300,68702864,1500,1500,1500,1500,0
|
|
20230908,120200,68702864,1500,1500,1500,1500,1
|
|
20230908,120100,68701364,1506,1506,1506,1506,0
|
|
20230908,120000,68701364,1506,1506,1506,1506,0
|
|
20230908,115900,68701364,1506,1506,1506,1506,0
|
|
20230908,115800,68701364,1506,1506,1506,1506,0
|
|
20230908,115700,68701364,1506,1506,1506,1506,0
|
|
20230908,115600,68701364,1506,1506,1506,1506,0
|
|
20230908,115500,68701364,1506,1506,1506,1506,0
|
|
20230908,115400,68701364,1506,1500,1506,1500,1001
|
|
20230908,115300,67199858,1506,1506,1506,1506,0
|
|
20230908,115200,67199858,1506,1506,1506,1506,0
|
|
20230908,115100,67199858,1506,1506,1506,1506,2000
|
|
20230908,115000,64187858,1506,1506,1506,1506,0
|
|
20230908,114900,64187858,1506,1506,1506,1506,0
|
|
20230908,114800,64187858,1506,1506,1506,1506,0
|
|
20230908,114700,64187858,1506,1506,1506,1506,20
|
|
20230908,114600,64157738,1506,1506,1506,1506,0
|
|
20230908,114500,64157738,1506,1506,1506,1506,0
|
|
20230908,114400,64157738,1506,1506,1506,1506,0
|
|
20230908,114300,64157738,1506,1506,1506,1506,0
|
|
20230908,114200,64157738,1506,1506,1506,1506,1
|
|
20230908,114100,64156232,1498,1498,1498,1498,24
|
|
20230908,114000,64120280,1506,1506,1506,1506,15
|
|
20230908,113900,64097690,1506,1506,1506,1506,0
|
|
20230908,113800,64097690,1506,1506,1506,1506,0
|
|
20230908,113700,64097690,1506,1506,1506,1506,0
|
|
20230908,113600,64097690,1506,1506,1506,1506,0
|
|
20230908,113500,64097690,1506,1506,1506,1506,0
|
|
20230908,113400,64097690,1506,1506,1506,1506,0
|
|
20230908,113300,64097690,1506,1506,1506,1506,0
|
|
20230908,113200,64097690,1506,1506,1506,1506,0
|
|
20230908,113100,64097690,1506,1506,1506,1506,0
|
|
20230908,113000,64097690,1506,1506,1506,1506,1
|
|
20230908,112900,64096184,1499,1499,1499,1499,660
|
|
20230908,112800,63106844,1506,1506,1506,1506,0
|
|
20230908,112700,63106844,1506,1506,1506,1506,0
|
|
20230908,112600,63106844,1506,1506,1506,1506,0
|
|
20230908,112500,63106844,1506,1506,1506,1506,0
|
|
20230908,112400,63106844,1506,1506,1506,1506,21
|
|
20230908,112300,63075218,1506,1506,1506,1506,0
|
|
20230908,112200,63075218,1506,1506,1506,1506,0
|
|
20230908,112100,63075218,1506,1506,1506,1506,1
|
|
20230908,112000,63073712,1500,1500,1500,1500,600
|
|
20230908,111900,62173712,1500,1500,1500,1500,500
|
|
20230908,111800,61423712,1507,1507,1507,1507,0
|
|
20230908,111700,61423712,1507,1507,1507,1507,0
|
|
20230908,111600,61423712,1507,1507,1507,1507,0
|
|
20230908,111500,61423712,1507,1507,1507,1507,0
|
|
20230908,111400,61423712,1507,1507,1507,1507,0
|
|
20230908,111300,61423712,1507,1507,1507,1507,0
|
|
20230908,111200,61423712,1507,1507,1507,1507,225
|
|
20230908,111100,61084637,1507,1507,1507,1507,0
|
|
20230908,111000,61084637,1507,1507,1507,1507,39
|
|
20230908,110900,61025864,1507,1507,1507,1507,0
|
|
20230908,110800,61025864,1507,1507,1507,1507,0
|
|
20230908,110700,61025864,1507,1507,1507,1507,0
|
|
20230908,110600,61025864,1507,1507,1507,1507,0
|
|
20230908,110500,61025864,1507,1507,1507,1507,0
|
|
20230908,110400,61025864,1507,1507,1507,1507,0
|
|
20230908,110300,61025864,1507,1507,1507,1507,0
|
|
20230908,110200,61025864,1507,1507,1507,1507,0
|
|
20230908,110100,61025864,1507,1507,1507,1507,0
|
|
20230908,110000,61025864,1507,1507,1507,1507,67
|
|
20230908,105900,60924895,1505,1505,1505,1505,336
|
|
20230908,105800,60419215,1507,1507,1507,1507,0
|
|
20230908,105700,60419215,1507,1507,1507,1507,84
|
|
20230908,105600,60292627,1508,1508,1508,1508,0
|
|
20230908,105500,60292627,1508,1508,1508,1508,0
|
|
20230908,105400,60292627,1508,1508,1508,1508,2
|
|
20230908,105300,60289611,1509,1509,1509,1509,0
|
|
20230908,105200,60289611,1509,1509,1509,1509,0
|
|
20230908,105100,60289611,1509,1509,1509,1509,0
|
|
20230908,105000,60289611,1509,1507,1509,1507,152
|
|
20230908,104900,60060544,1505,1505,1505,1505,1665
|
|
20230908,104800,57554719,1505,1505,1505,1505,0
|
|
20230908,104700,57554719,1505,1505,1505,1505,7
|
|
20230908,104600,57544184,1505,1505,1505,1505,0
|
|
20230908,104500,57544184,1505,1503,1505,1503,355
|
|
20230908,104400,57010617,1502,1502,1502,1502,0
|
|
20230908,104300,57010617,1502,1502,1502,1502,98
|
|
20230908,104200,56863421,1503,1503,1503,1503,1
|
|
20230908,104100,56861918,1503,1503,1503,1503,0
|
|
20230908,104000,56861918,1503,1503,1503,1503,0
|
|
20230908,103900,56861918,1503,1503,1503,1503,0
|
|
20230908,103800,56861918,1503,1503,1503,1503,0
|
|
20230908,103700,56861918,1503,1503,1503,1503,0
|
|
20230908,103600,56861918,1503,1503,1503,1503,0
|
|
20230908,103500,56861918,1503,1499,1503,1499,272
|
|
20230908,103400,56454182,1499,1502,1503,1499,1886
|
|
20230908,103300,53624934,1502,1500,1502,1500,9962
|
|
20230908,103200,38673161,1500,1500,1500,1500,1
|
|
20230908,103100,38671661,1499,1499,1499,1499,770
|
|
20230908,103000,37517431,1499,1499,1499,1499,0
|
|
20230908,102900,37517431,1499,1499,1499,1499,0
|
|
20230908,102800,37517431,1499,1499,1499,1499,0
|
|
20230908,102700,37517431,1499,1499,1499,1499,0
|
|
20230908,102600,37517431,1499,1499,1499,1499,0
|
|
20230908,102500,37517431,1499,1499,1499,1499,0
|
|
20230908,102400,37517431,1499,1499,1499,1499,100
|
|
20230908,102300,37367531,1499,1499,1499,1499,200
|
|
20230908,102200,37067731,1499,1494,1499,1494,1016
|
|
20230908,102100,35548794,1493,1492,1493,1492,42
|
|
20230908,102000,35486091,1493,1493,1493,1493,1
|
|
20230908,101900,35484598,1492,1492,1492,1492,2073
|
|
20230908,101800,32391682,1492,1492,1492,1492,0
|
|
20230908,101700,32391682,1492,1492,1492,1492,0
|
|
20230908,101600,32391682,1492,1492,1492,1492,0
|
|
20230908,101500,32391682,1492,1492,1492,1492,0
|
|
20230908,101400,32391682,1492,1492,1492,1492,50
|
|
20230908,101300,32317082,1492,1492,1492,1492,1
|
|
20230908,101200,32315590,1492,1492,1492,1492,0
|
|
20230908,101100,32315590,1492,1490,1492,1490,20
|
|
20230908,101000,32285752,1492,1492,1492,1492,0
|
|
20230908,100900,32285752,1492,1492,1492,1492,0
|
|
20230908,100800,32285752,1492,1492,1492,1492,0
|
|
20230908,100700,32285752,1492,1492,1492,1492,2
|
|
20230908,100600,32282768,1492,1492,1492,1492,0
|
|
20230908,100500,32282768,1492,1488,1492,1488,1704
|
|
20230908,100400,29747200,1492,1492,1492,1492,0
|
|
20230908,100300,29747200,1492,1492,1492,1492,0
|
|
20230908,100200,29747200,1492,1492,1492,1492,0
|
|
20230908,100100,29747200,1492,1492,1492,1492,0
|
|
20230908,100000,29747200,1492,1492,1492,1492,0
|
|
20230908,095900,29747200,1492,1492,1492,1492,19
|
|
20230908,095800,29718852,1492,1488,1492,1488,1001
|
|
20230908,095700,28229360,1489,1490,1490,1489,2000
|
|
20230908,095600,25250360,1491,1491,1491,1491,200
|
|
20230908,095500,24952160,1493,1491,1493,1491,253
|
|
20230908,095400,24574931,1491,1491,1491,1491,0
|
|
20230908,095300,24574931,1491,1491,1491,1491,0
|
|
20230908,095200,24574931,1491,1491,1491,1491,0
|
|
20230908,095100,24574931,1491,1491,1491,1491,0
|
|
20230908,095000,24574931,1491,1491,1491,1491,0
|
|
20230908,094900,24574931,1491,1491,1491,1491,31
|
|
20230908,094800,24528710,1491,1491,1491,1491,222
|
|
20230908,094700,24197708,1491,1491,1491,1491,1
|
|
20230908,094600,24196217,1490,1490,1490,1490,0
|
|
20230908,094500,24196217,1490,1490,1490,1490,0
|
|
20230908,094400,24196217,1490,1490,1490,1490,0
|
|
20230908,094300,24196217,1490,1490,1490,1490,0
|
|
20230908,094200,24196217,1490,1490,1490,1490,756
|
|
20230908,094100,23069777,1490,1490,1490,1490,64
|
|
20230908,094000,22974417,1490,1490,1490,1490,120
|
|
20230908,093900,22795617,1490,1490,1490,1490,124
|
|
20230908,093800,22610857,1490,1490,1490,1490,0
|
|
20230908,093700,22610857,1490,1488,1490,1488,190
|
|
20230908,093600,22328133,1488,1488,1488,1488,0
|
|
20230908,093500,22328133,1488,1488,1488,1488,1
|
|
20230908,093400,22326645,1486,1486,1486,1486,0
|
|
20230908,093300,22326645,1486,1488,1488,1486,501
|
|
20230908,093200,21582157,1486,1486,1486,1486,335
|
|
20230908,093100,21084347,1488,1488,1488,1488,1
|
|
20230908,093000,21082859,1488,1486,1488,1486,1001
|
|
20230908,092900,19595371,1488,1488,1488,1488,0
|
|
20230908,092800,19595371,1488,1488,1488,1488,0
|
|
20230908,092700,19595371,1488,1488,1488,1488,0
|
|
20230908,092600,19595371,1488,1488,1488,1488,0
|
|
20230908,092500,19595371,1488,1488,1488,1488,0
|
|
20230908,092400,19595371,1488,1488,1488,1488,11
|
|
20230908,092300,19579003,1488,1487,1488,1487,570
|
|
20230908,092200,18731412,1487,1487,1487,1487,10
|
|
20230908,092100,18716542,1487,1485,1487,1485,10040
|
|
20230908,092000,3798052,1485,1485,1485,1485,100
|
|
20230908,091900,3649552,1485,1485,1485,1485,0
|
|
20230908,091800,3649552,1485,1485,1485,1485,0
|
|
20230908,091700,3649552,1485,1485,1485,1485,0
|
|
20230908,091600,3649552,1485,1485,1485,1485,34
|
|
20230908,091500,3599062,1485,1485,1485,1485,0
|
|
20230908,091400,3599062,1485,1485,1485,1485,0
|
|
20230908,091300,3599062,1485,1485,1485,1485,16
|
|
20230908,091200,3575302,1483,1485,1485,1483,110
|
|
20230908,091100,3412152,1486,1486,1486,1486,100
|
|
20230908,091000,3263552,1486,1486,1486,1486,0
|
|
20230908,090900,3263552,1486,1486,1486,1486,0
|
|
20230908,090800,3263552,1486,1486,1486,1486,0
|
|
20230908,090700,3263552,1486,1486,1486,1486,0
|
|
20230908,090600,3263552,1486,1486,1486,1486,0
|
|
20230908,090500,3263552,1486,1486,1486,1486,0
|
|
20230908,090400,3263552,1486,1486,1486,1486,2
|
|
20230908,090300,3260580,1486,1486,1486,1486,100
|
|
20230908,090200,3111980,1486,1486,1487,1486,787
|
|
20230908,090100,1942496,1487,1486,1487,1486,51
|
|
20230908,090000,1866709,1478,1478,1478,1477,1263
|