595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,185200,125341342,1699,1699,1699,1699,3283
|
|
20230914,185100,125341342,1699,1699,1699,1699,0
|
|
20230914,185000,125341342,1699,1699,1699,1699,0
|
|
20230914,184900,125341342,1699,1699,1699,1699,0
|
|
20230914,184800,125341342,1699,1699,1699,1699,0
|
|
20230914,184700,125341342,1699,1699,1699,1699,0
|
|
20230914,184600,125341342,1699,1699,1699,1699,0
|
|
20230914,184500,125341342,1699,1699,1699,1699,0
|
|
20230914,184400,125341342,1699,1699,1699,1699,0
|
|
20230914,184300,125341342,1699,1699,1699,1699,0
|
|
20230914,184200,125341342,1699,1699,1699,1699,0
|
|
20230914,184100,125341342,1699,1699,1699,1699,0
|
|
20230914,184000,125341342,1699,1699,1699,1699,0
|
|
20230914,183900,125341342,1699,1699,1699,1699,0
|
|
20230914,183800,125341342,1699,1699,1699,1699,0
|
|
20230914,183700,125341342,1699,1699,1699,1699,0
|
|
20230914,183600,125341342,1699,1699,1699,1699,0
|
|
20230914,183500,125341342,1699,1699,1699,1699,0
|
|
20230914,183400,125341342,1699,1699,1699,1699,0
|
|
20230914,183300,125341342,1699,1699,1699,1699,0
|
|
20230914,183200,125341342,1699,1699,1699,1699,0
|
|
20230914,183100,125341342,1699,1699,1699,1699,0
|
|
20230914,183000,125341342,1699,1699,1699,1699,0
|
|
20230914,182900,125341342,1699,1699,1699,1699,0
|
|
20230914,182800,125341342,1699,1699,1699,1699,0
|
|
20230914,182700,125341342,1699,1699,1699,1699,0
|
|
20230914,182600,125341342,1699,1699,1699,1699,0
|
|
20230914,182500,125341342,1699,1699,1699,1699,0
|
|
20230914,182400,125341342,1699,1699,1699,1699,0
|
|
20230914,182300,125341342,1699,1699,1699,1699,0
|
|
20230914,182200,125341342,1699,1699,1699,1699,3283
|
|
20230914,182100,125341342,1699,1699,1699,1699,0
|
|
20230914,182000,125341342,1699,1699,1699,1699,0
|
|
20230914,181900,125341342,1699,1699,1699,1699,0
|
|
20230914,181800,125341342,1699,1699,1699,1699,0
|
|
20230914,181700,125341342,1699,1699,1699,1699,0
|
|
20230914,181600,125341342,1699,1699,1699,1699,0
|
|
20230914,181500,125341342,1699,1699,1699,1699,0
|
|
20230914,181400,125341342,1699,1699,1699,1699,0
|
|
20230914,181300,125341342,1699,1699,1699,1699,0
|
|
20230914,181200,125341342,1699,1699,1699,1699,0
|
|
20230914,181100,125341342,1699,1699,1699,1699,0
|
|
20230914,181000,125341342,1699,1699,1699,1699,0
|
|
20230914,180900,125341342,1699,1699,1699,1699,0
|
|
20230914,180800,125341342,1699,1699,1699,1699,0
|
|
20230914,180700,125341342,1699,1699,1699,1699,0
|
|
20230914,180600,125341342,1699,1699,1699,1699,0
|
|
20230914,180500,125341342,1699,1699,1699,1699,0
|
|
20230914,180400,125341342,1699,1699,1699,1699,0
|
|
20230914,180300,125341342,1699,1699,1699,1699,0
|
|
20230914,180200,125341342,1699,1699,1699,1699,0
|
|
20230914,180100,125341342,1699,1699,1699,1699,0
|
|
20230914,180000,125341342,1699,1699,1699,1699,0
|
|
20230914,175900,125341342,1699,1699,1699,1699,0
|
|
20230914,175800,125341342,1699,1699,1699,1699,0
|
|
20230914,175700,125341342,1699,1699,1699,1699,0
|
|
20230914,175600,125341342,1699,1699,1699,1699,0
|
|
20230914,175500,125341342,1699,1699,1699,1699,0
|
|
20230914,175400,125341342,1699,1699,1699,1699,0
|
|
20230914,175300,125341342,1699,1699,1699,1699,0
|
|
20230914,175200,125341342,1699,1699,1699,1699,3283
|
|
20230914,175100,125341342,1699,1699,1699,1699,0
|
|
20230914,175000,125341342,1699,1699,1699,1699,0
|
|
20230914,174900,125341342,1699,1699,1699,1699,0
|
|
20230914,174800,125341342,1699,1699,1699,1699,0
|
|
20230914,174700,125341342,1699,1699,1699,1699,0
|
|
20230914,174600,125341342,1699,1699,1699,1699,0
|
|
20230914,174500,125341342,1699,1699,1699,1699,0
|
|
20230914,174400,125341342,1699,1699,1699,1699,0
|
|
20230914,174300,125341342,1699,1699,1699,1699,0
|
|
20230914,174200,125341342,1699,1699,1699,1699,0
|
|
20230914,174100,125341342,1699,1699,1699,1699,0
|
|
20230914,174000,125341342,1699,1699,1699,1699,0
|
|
20230914,173900,125341342,1699,1699,1699,1699,0
|
|
20230914,173800,125341342,1699,1699,1699,1699,0
|
|
20230914,173700,125341342,1699,1699,1699,1699,0
|
|
20230914,173600,125341342,1699,1699,1699,1699,0
|
|
20230914,173500,125341342,1699,1699,1699,1699,0
|
|
20230914,173400,125341342,1699,1699,1699,1699,0
|
|
20230914,173300,125341342,1699,1699,1699,1699,0
|
|
20230914,173200,125341342,1699,1699,1699,1699,0
|
|
20230914,173100,125341342,1699,1699,1699,1699,0
|
|
20230914,173000,125341342,1699,1699,1699,1699,0
|
|
20230914,172900,125341342,1699,1699,1699,1699,0
|
|
20230914,172800,125341342,1699,1699,1699,1699,0
|
|
20230914,172700,125341342,1699,1699,1699,1699,0
|
|
20230914,172600,125341342,1699,1699,1699,1699,0
|
|
20230914,172500,125341342,1699,1699,1699,1699,0
|
|
20230914,172400,125341342,1699,1699,1699,1699,0
|
|
20230914,172300,125341342,1699,1699,1699,1699,0
|
|
20230914,172200,125341342,1699,1699,1699,1699,3283
|
|
20230914,172100,125341342,1699,1699,1699,1699,0
|
|
20230914,172000,125341342,1699,1699,1699,1699,0
|
|
20230914,171900,125341342,1699,1699,1699,1699,0
|
|
20230914,171800,125341342,1699,1699,1699,1699,0
|
|
20230914,171700,125341342,1699,1699,1699,1699,0
|
|
20230914,171600,125341342,1699,1699,1699,1699,0
|
|
20230914,171500,125341342,1699,1699,1699,1699,0
|
|
20230914,171400,125341342,1699,1699,1699,1699,0
|
|
20230914,171300,125341342,1699,1699,1699,1699,0
|
|
20230914,171200,125341342,1699,1699,1699,1699,0
|
|
20230914,171100,125341342,1699,1699,1699,1699,0
|
|
20230914,171000,125341342,1699,1699,1699,1699,0
|
|
20230914,170900,125341342,1699,1699,1699,1699,0
|
|
20230914,170800,125341342,1699,1699,1699,1699,0
|
|
20230914,170700,125341342,1699,1699,1699,1699,0
|
|
20230914,170600,125341342,1699,1699,1699,1699,0
|
|
20230914,170500,125341342,1699,1699,1699,1699,0
|
|
20230914,170400,125341342,1699,1699,1699,1699,0
|
|
20230914,170300,125341342,1699,1699,1699,1699,0
|
|
20230914,170200,125341342,1699,1699,1699,1699,0
|
|
20230914,170100,125341342,1699,1699,1699,1699,0
|
|
20230914,170000,125341342,1699,1699,1699,1699,0
|
|
20230914,165900,125341342,1699,1699,1699,1699,0
|
|
20230914,165800,125341342,1699,1699,1699,1699,0
|
|
20230914,165700,125341342,1699,1699,1699,1699,0
|
|
20230914,165600,125341342,1699,1699,1699,1699,0
|
|
20230914,165500,125341342,1699,1699,1699,1699,0
|
|
20230914,165400,125341342,1699,1699,1699,1699,0
|
|
20230914,165300,125341342,1699,1699,1699,1699,0
|
|
20230914,165200,125341342,1699,1699,1699,1699,3283
|
|
20230914,165100,125341342,1699,1699,1699,1699,0
|
|
20230914,165000,125341342,1699,1699,1699,1699,0
|
|
20230914,164900,125341342,1699,1699,1699,1699,0
|
|
20230914,164800,125341342,1699,1699,1699,1699,0
|
|
20230914,164700,125341342,1699,1699,1699,1699,0
|
|
20230914,164600,125341342,1699,1699,1699,1699,0
|
|
20230914,164500,125341342,1699,1699,1699,1699,0
|
|
20230914,164400,125341342,1699,1699,1699,1699,0
|
|
20230914,164300,125341342,1699,1699,1699,1699,0
|
|
20230914,164200,125341342,1699,1699,1699,1699,0
|
|
20230914,164100,125341342,1699,1699,1699,1699,0
|
|
20230914,164000,125341342,1699,1699,1699,1699,0
|
|
20230914,163900,125341342,1699,1699,1699,1699,0
|
|
20230914,163800,125341342,1699,1699,1699,1699,0
|
|
20230914,163700,125341342,1699,1699,1699,1699,0
|
|
20230914,163600,125341342,1699,1699,1699,1699,0
|
|
20230914,163500,125341342,1699,1699,1699,1699,0
|
|
20230914,163400,125341342,1699,1699,1699,1699,0
|
|
20230914,163300,125341342,1699,1699,1699,1699,0
|
|
20230914,163200,125341342,1699,1699,1699,1699,0
|
|
20230914,163100,125341342,1699,1699,1699,1699,0
|
|
20230914,163000,125341342,1699,1699,1699,1699,0
|
|
20230914,162900,125341342,1699,1699,1699,1699,0
|
|
20230914,162800,125341342,1699,1699,1699,1699,0
|
|
20230914,162700,125341342,1699,1699,1699,1699,0
|
|
20230914,162600,125341342,1699,1699,1699,1699,0
|
|
20230914,162500,125341342,1699,1699,1699,1699,0
|
|
20230914,162400,125341342,1699,1699,1699,1699,0
|
|
20230914,162300,125341342,1699,1699,1699,1699,0
|
|
20230914,162200,125341342,1699,1699,1699,1699,3283
|
|
20230914,162100,125341342,1699,1699,1699,1699,0
|
|
20230914,162000,125341342,1699,1699,1699,1699,0
|
|
20230914,161900,125341342,1699,1699,1699,1699,0
|
|
20230914,161800,125341342,1699,1699,1699,1699,0
|
|
20230914,161700,125341342,1699,1699,1699,1699,0
|
|
20230914,161600,125341342,1699,1699,1699,1699,0
|
|
20230914,161500,125341342,1699,1699,1699,1699,0
|
|
20230914,161400,125341342,1699,1699,1699,1699,0
|
|
20230914,161300,125341342,1699,1699,1699,1699,0
|
|
20230914,161200,125341342,1699,1699,1699,1699,0
|
|
20230914,161100,125341342,1699,1699,1699,1699,0
|
|
20230914,161000,125341342,1699,1699,1699,1699,0
|
|
20230914,160900,125341342,1699,1699,1699,1699,0
|
|
20230914,160800,125341342,1699,1699,1699,1699,0
|
|
20230914,160700,125341342,1699,1699,1699,1699,0
|
|
20230914,160600,125341342,1699,1699,1699,1699,0
|
|
20230914,160500,125341342,1699,1699,1699,1699,0
|
|
20230914,160400,125341342,1699,1699,1699,1699,0
|
|
20230914,160300,125341342,1699,1699,1699,1699,0
|
|
20230914,160200,125341342,1699,1699,1699,1699,0
|
|
20230914,160100,125341342,1699,1699,1699,1699,0
|
|
20230914,160000,125341342,1699,1699,1699,1699,0
|
|
20230914,155900,125341342,1699,1699,1699,1699,0
|
|
20230914,155800,125341342,1699,1699,1699,1699,0
|
|
20230914,155700,125341342,1699,1699,1699,1699,0
|
|
20230914,155600,125341342,1699,1699,1699,1699,0
|
|
20230914,155500,125341342,1699,1699,1699,1699,0
|
|
20230914,155400,125341342,1699,1699,1699,1699,0
|
|
20230914,155300,125341342,1699,1699,1699,1699,0
|
|
20230914,155200,125341342,1699,1699,1699,1699,3283
|
|
20230914,155100,125341342,1699,1699,1699,1699,0
|
|
20230914,155000,125341342,1699,1699,1699,1699,0
|
|
20230914,154900,125341342,1699,1699,1699,1699,0
|
|
20230914,154800,125341342,1699,1699,1699,1699,0
|
|
20230914,154700,125341342,1699,1699,1699,1699,0
|
|
20230914,154600,125341342,1699,1699,1699,1699,0
|
|
20230914,154500,125341342,1699,1699,1699,1699,0
|
|
20230914,154400,125341342,1699,1699,1699,1699,0
|
|
20230914,154300,125341342,1699,1699,1699,1699,0
|
|
20230914,154200,125341342,1699,1699,1699,1699,0
|
|
20230914,154100,125341342,1699,1699,1699,1699,0
|
|
20230914,154000,125341342,1699,1699,1699,1699,0
|
|
20230914,153900,125341342,1699,1699,1699,1699,0
|
|
20230914,153800,125341342,1699,1699,1699,1699,0
|
|
20230914,153700,125341342,1699,1699,1699,1699,0
|
|
20230914,153600,125341342,1699,1699,1699,1699,0
|
|
20230914,153500,125341342,1699,1699,1699,1699,0
|
|
20230914,153400,125341342,1699,1699,1699,1699,0
|
|
20230914,153300,125341342,1699,1699,1699,1699,0
|
|
20230914,153200,125341342,1699,1699,1699,1699,0
|
|
20230914,153100,125341342,1699,1699,1699,1699,0
|
|
20230914,153000,125341342,1699,1699,1699,1699,3283
|
|
20230914,152900,119763525,1699,1699,1699,1699,0
|
|
20230914,152800,119763525,1699,1699,1699,1699,0
|
|
20230914,152700,119763525,1699,1699,1699,1699,0
|
|
20230914,152600,119763525,1699,1699,1699,1699,0
|
|
20230914,152500,119763525,1699,1699,1699,1699,0
|
|
20230914,152400,119763525,1699,1699,1699,1699,0
|
|
20230914,152300,119763525,1699,1699,1699,1699,0
|
|
20230914,152200,119763525,1699,1699,1699,1699,0
|
|
20230914,152100,119763525,1699,1699,1699,1699,0
|
|
20230914,152000,119763525,1699,1699,1699,1699,0
|
|
20230914,151900,119763525,1699,1699,1699,1699,1094
|
|
20230914,151800,117904819,1699,1695,1699,1695,180
|
|
20230914,151700,117599380,1693,1693,1693,1693,3
|
|
20230914,151600,117594301,1693,1693,1693,1693,4
|
|
20230914,151500,117587529,1693,1693,1693,1693,3
|
|
20230914,151400,117582450,1694,1694,1694,1694,6
|
|
20230914,151300,117572286,1692,1692,1692,1692,14
|
|
20230914,151200,117548598,1692,1692,1692,1692,3
|
|
20230914,151100,117543522,1692,1691,1693,1691,158
|
|
20230914,151000,117276204,1691,1691,1691,1691,159
|
|
20230914,150900,117007335,1692,1692,1692,1692,0
|
|
20230914,150800,117007335,1692,1692,1692,1692,0
|
|
20230914,150700,117007335,1692,1692,1692,1692,26
|
|
20230914,150600,116963343,1693,1693,1693,1693,0
|
|
20230914,150500,116963343,1693,1693,1693,1693,1
|
|
20230914,150400,116961650,1693,1693,1693,1693,29
|
|
20230914,150300,116912553,1694,1694,1694,1694,0
|
|
20230914,150200,116912553,1694,1694,1694,1693,342
|
|
20230914,150100,116333492,1694,1692,1694,1692,413
|
|
20230914,150000,115634426,1691,1691,1691,1691,0
|
|
20230914,145900,115634426,1691,1691,1691,1691,0
|
|
20230914,145800,115634426,1691,1691,1691,1691,22
|
|
20230914,145700,115597224,1691,1691,1691,1691,100
|
|
20230914,145600,115428124,1691,1691,1691,1691,338
|
|
20230914,145500,114856566,1691,1691,1691,1691,0
|
|
20230914,145400,114856566,1691,1691,1691,1691,20
|
|
20230914,145300,114822746,1691,1691,1691,1691,0
|
|
20230914,145200,114822746,1691,1691,1691,1691,3
|
|
20230914,145100,114817673,1692,1690,1692,1690,135
|
|
20230914,145000,114589517,1690,1690,1690,1690,4
|
|
20230914,144900,114582757,1690,1689,1690,1688,1653
|
|
20230914,144800,111792190,1690,1690,1690,1690,174
|
|
20230914,144700,111498130,1690,1690,1690,1690,12
|
|
20230914,144600,111477850,1693,1693,1693,1693,0
|
|
20230914,144500,111477850,1693,1693,1693,1693,0
|
|
20230914,144400,111477850,1693,1693,1693,1693,0
|
|
20230914,144300,111477850,1693,1693,1693,1693,0
|
|
20230914,144200,111477850,1693,1693,1693,1693,2
|
|
20230914,144100,111474464,1690,1690,1690,1690,0
|
|
20230914,144000,111474464,1690,1690,1690,1690,0
|
|
20230914,143900,111474464,1690,1690,1690,1690,537
|
|
20230914,143800,110566934,1693,1693,1693,1693,0
|
|
20230914,143700,110566934,1693,1693,1693,1693,0
|
|
20230914,143600,110566934,1693,1693,1693,1693,3
|
|
20230914,143500,110561855,1693,1693,1693,1693,3
|
|
20230914,143400,110556776,1693,1693,1693,1693,7
|
|
20230914,143300,110544925,1693,1693,1693,1693,3
|
|
20230914,143200,110539846,1693,1693,1693,1693,3
|
|
20230914,143100,110534767,1693,1693,1693,1693,4
|
|
20230914,143000,110527995,1693,1692,1693,1692,39
|
|
20230914,142900,110462004,1692,1692,1692,1692,3
|
|
20230914,142800,110456928,1692,1692,1692,1692,4
|
|
20230914,142700,110450160,1692,1692,1692,1692,3
|
|
20230914,142600,110445084,1692,1692,1692,1692,6
|
|
20230914,142500,110434932,1692,1691,1692,1691,293
|
|
20230914,142400,109939465,1691,1691,1691,1691,6
|
|
20230914,142300,109929319,1691,1690,1691,1687,409
|
|
20230914,142200,109238239,1690,1690,1690,1690,0
|
|
20230914,142100,109238239,1690,1690,1690,1690,0
|
|
20230914,142000,109238239,1690,1690,1690,1690,0
|
|
20230914,141900,109238239,1690,1690,1690,1690,0
|
|
20230914,141800,109238239,1690,1689,1690,1689,228
|
|
20230914,141700,108853146,1691,1691,1691,1691,0
|
|
20230914,141600,108853146,1691,1691,1691,1691,10
|
|
20230914,141500,108836236,1691,1691,1691,1691,0
|
|
20230914,141400,108836236,1691,1691,1691,1691,3
|
|
20230914,141300,108831163,1691,1691,1691,1691,0
|
|
20230914,141200,108831163,1691,1691,1691,1691,0
|
|
20230914,141100,108831163,1691,1691,1691,1691,0
|
|
20230914,141000,108831163,1691,1691,1691,1691,1
|
|
20230914,140900,108829472,1691,1691,1691,1691,2
|
|
20230914,140800,108826090,1690,1690,1690,1690,0
|
|
20230914,140700,108826090,1690,1690,1690,1690,0
|
|
20230914,140600,108826090,1690,1690,1690,1690,144
|
|
20230914,140500,108582730,1690,1687,1690,1686,583
|
|
20230914,140400,107599457,1687,1689,1689,1687,66
|
|
20230914,140300,107488105,1690,1690,1690,1690,0
|
|
20230914,140200,107488105,1690,1690,1690,1690,0
|
|
20230914,140100,107488105,1690,1690,1690,1690,2
|
|
20230914,140000,107484725,1687,1687,1687,1687,200
|
|
20230914,135900,107147325,1690,1690,1690,1690,19
|
|
20230914,135800,107115215,1690,1690,1690,1690,0
|
|
20230914,135700,107115215,1690,1690,1690,1690,2
|
|
20230914,135600,107111835,1685,1685,1685,1685,0
|
|
20230914,135500,107111835,1685,1685,1685,1685,0
|
|
20230914,135400,107111835,1685,1690,1690,1685,354
|
|
20230914,135300,106513595,1690,1690,1690,1690,5
|
|
20230914,135200,106505145,1690,1690,1690,1690,0
|
|
20230914,135100,106505145,1690,1690,1690,1690,0
|
|
20230914,135000,106505145,1690,1690,1690,1690,0
|
|
20230914,134900,106505145,1690,1690,1690,1690,0
|
|
20230914,134800,106505145,1690,1690,1690,1690,0
|
|
20230914,134700,106505145,1690,1690,1690,1690,0
|
|
20230914,134600,106505145,1690,1690,1690,1690,0
|
|
20230914,134500,106505145,1690,1690,1690,1690,0
|
|
20230914,134400,106505145,1690,1690,1690,1690,0
|
|
20230914,134300,106505145,1690,1690,1690,1690,1
|
|
20230914,134200,106503455,1690,1690,1690,1690,0
|
|
20230914,134100,106503455,1690,1690,1690,1690,0
|
|
20230914,134000,106503455,1690,1690,1690,1690,0
|
|
20230914,133900,106503455,1690,1690,1690,1690,0
|
|
20230914,133800,106503455,1690,1690,1690,1690,0
|
|
20230914,133700,106503455,1690,1690,1690,1690,0
|
|
20230914,133600,106503455,1690,1690,1690,1690,0
|
|
20230914,133500,106503455,1690,1690,1690,1690,0
|
|
20230914,133400,106503455,1690,1690,1690,1690,82
|
|
20230914,133300,106364875,1690,1689,1690,1689,2
|
|
20230914,133200,106361496,1683,1683,1683,1683,0
|
|
20230914,133100,106361496,1683,1683,1683,1683,0
|
|
20230914,133000,106361496,1683,1683,1683,1683,0
|
|
20230914,132900,106361496,1683,1683,1683,1683,0
|
|
20230914,132800,106361496,1683,1683,1683,1683,0
|
|
20230914,132700,106361496,1683,1683,1683,1683,1
|
|
20230914,132600,106359813,1683,1683,1683,1683,0
|
|
20230914,132500,106359813,1683,1685,1685,1683,700
|
|
20230914,132400,105181225,1688,1688,1688,1688,0
|
|
20230914,132300,105181225,1688,1688,1688,1688,1
|
|
20230914,132200,105179537,1689,1689,1689,1689,0
|
|
20230914,132100,105179537,1689,1690,1690,1689,39
|
|
20230914,132000,105113656,1690,1690,1690,1690,4
|
|
20230914,131900,105106896,1690,1690,1690,1690,0
|
|
20230914,131800,105106896,1690,1690,1690,1690,0
|
|
20230914,131700,105106896,1690,1690,1690,1690,0
|
|
20230914,131600,105106896,1690,1690,1690,1690,0
|
|
20230914,131500,105106896,1690,1690,1690,1690,0
|
|
20230914,131400,105106896,1690,1690,1690,1690,20
|
|
20230914,131300,105073096,1690,1690,1690,1690,0
|
|
20230914,131200,105073096,1690,1690,1690,1690,0
|
|
20230914,131100,105073096,1690,1690,1690,1690,0
|
|
20230914,131000,105073096,1690,1690,1690,1690,0
|
|
20230914,130900,105073096,1690,1690,1690,1690,0
|
|
20230914,130800,105073096,1690,1690,1690,1690,0
|
|
20230914,130700,105073096,1690,1690,1690,1690,100
|
|
20230914,130600,104904096,1690,1690,1690,1690,0
|
|
20230914,130500,104904096,1690,1690,1690,1690,2
|
|
20230914,130400,104900716,1690,1690,1690,1690,0
|
|
20230914,130300,104900716,1690,1690,1690,1690,50
|
|
20230914,130200,104816216,1690,1690,1690,1690,0
|
|
20230914,130100,104816216,1690,1690,1690,1690,0
|
|
20230914,130000,104816216,1690,1690,1690,1690,0
|
|
20230914,125900,104816216,1690,1690,1690,1690,10
|
|
20230914,125800,104799316,1680,1680,1680,1680,0
|
|
20230914,125700,104799316,1680,1685,1685,1680,9142
|
|
20230914,125600,89432744,1685,1685,1685,1685,0
|
|
20230914,125500,89432744,1685,1685,1685,1685,152
|
|
20230914,125400,89176624,1684,1685,1685,1684,806
|
|
20230914,125300,87818814,1685,1688,1688,1685,500
|
|
20230914,125200,86975702,1688,1688,1688,1688,0
|
|
20230914,125100,86975702,1688,1688,1688,1688,0
|
|
20230914,125000,86975702,1688,1688,1688,1688,2
|
|
20230914,124900,86972326,1688,1688,1688,1688,0
|
|
20230914,124800,86972326,1688,1688,1688,1688,0
|
|
20230914,124700,86972326,1688,1688,1688,1688,0
|
|
20230914,124600,86972326,1688,1688,1688,1688,0
|
|
20230914,124500,86972326,1688,1688,1688,1688,0
|
|
20230914,124400,86972326,1688,1688,1688,1688,0
|
|
20230914,124300,86972326,1688,1688,1688,1688,1
|
|
20230914,124200,86970638,1690,1690,1690,1690,0
|
|
20230914,124100,86970638,1690,1690,1690,1690,0
|
|
20230914,124000,86970638,1690,1690,1690,1690,10
|
|
20230914,123900,86953738,1690,1690,1690,1690,0
|
|
20230914,123800,86953738,1690,1690,1690,1690,0
|
|
20230914,123700,86953738,1690,1690,1690,1690,0
|
|
20230914,123600,86953738,1690,1690,1690,1690,0
|
|
20230914,123500,86953738,1690,1690,1690,1690,0
|
|
20230914,123400,86953738,1690,1690,1690,1690,0
|
|
20230914,123300,86953738,1690,1690,1690,1690,1
|
|
20230914,123200,86952048,1690,1690,1690,1690,0
|
|
20230914,123100,86952048,1690,1690,1690,1690,0
|
|
20230914,123000,86952048,1690,1690,1690,1690,0
|
|
20230914,122900,86952048,1690,1688,1690,1688,52
|
|
20230914,122800,86864268,1688,1688,1688,1688,0
|
|
20230914,122700,86864268,1688,1688,1688,1688,0
|
|
20230914,122600,86864268,1688,1688,1688,1688,0
|
|
20230914,122500,86864268,1688,1688,1688,1688,0
|
|
20230914,122400,86864268,1688,1688,1688,1688,0
|
|
20230914,122300,86864268,1688,1688,1688,1688,0
|
|
20230914,122200,86864268,1688,1688,1688,1688,20
|
|
20230914,122100,86830508,1690,1690,1690,1690,0
|
|
20230914,122000,86830508,1690,1690,1690,1690,0
|
|
20230914,121900,86830508,1690,1690,1690,1690,0
|
|
20230914,121800,86830508,1690,1690,1690,1690,0
|
|
20230914,121700,86830508,1690,1690,1690,1690,0
|
|
20230914,121600,86830508,1690,1690,1690,1690,100
|
|
20230914,121500,86661508,1691,1691,1691,1691,0
|
|
20230914,121400,86661508,1691,1691,1691,1691,0
|
|
20230914,121300,86661508,1691,1691,1691,1691,0
|
|
20230914,121200,86661508,1691,1691,1691,1691,0
|
|
20230914,121100,86661508,1691,1691,1691,1691,0
|
|
20230914,121000,86661508,1691,1691,1691,1691,0
|
|
20230914,120900,86661508,1691,1691,1691,1691,0
|
|
20230914,120800,86661508,1691,1691,1691,1691,0
|
|
20230914,120700,86661508,1691,1691,1691,1691,0
|
|
20230914,120600,86661508,1691,1691,1691,1691,18
|
|
20230914,120500,86631070,1691,1691,1691,1691,0
|
|
20230914,120400,86631070,1691,1690,1691,1690,131
|
|
20230914,120300,86409588,1690,1690,1690,1690,1
|
|
20230914,120200,86407898,1688,1688,1688,1688,0
|
|
20230914,120100,86407898,1688,1688,1688,1688,90
|
|
20230914,120000,86255978,1688,1688,1688,1688,74
|
|
20230914,115900,86131066,1689,1689,1690,1689,67
|
|
20230914,115800,86017902,1689,1689,1689,1689,33
|
|
20230914,115700,85962165,1689,1689,1689,1689,40
|
|
20230914,115600,85894605,1689,1689,1689,1689,0
|
|
20230914,115500,85894605,1689,1689,1689,1689,0
|
|
20230914,115400,85894605,1689,1689,1689,1689,28
|
|
20230914,115300,85847313,1689,1689,1689,1689,10
|
|
20230914,115200,85830423,1689,1689,1689,1689,10
|
|
20230914,115100,85813533,1689,1689,1689,1689,28
|
|
20230914,115000,85766241,1689,1688,1689,1688,125
|
|
20230914,114900,85555239,1688,1688,1689,1688,147
|
|
20230914,114800,85307084,1689,1689,1689,1689,50
|
|
20230914,114700,85222634,1689,1689,1689,1689,40
|
|
20230914,114600,85155074,1689,1689,1689,1689,9
|
|
20230914,114500,85139873,1689,1689,1689,1689,0
|
|
20230914,114400,85139873,1689,1689,1689,1689,0
|
|
20230914,114300,85139873,1689,1689,1689,1689,86
|
|
20230914,114200,84994619,1689,1689,1689,1689,0
|
|
20230914,114100,84994619,1689,1689,1689,1689,0
|
|
20230914,114000,84994619,1689,1689,1689,1689,0
|
|
20230914,113900,84994619,1689,1689,1689,1689,20
|
|
20230914,113800,84960839,1689,1689,1689,1689,0
|
|
20230914,113700,84960839,1689,1689,1689,1689,110
|
|
20230914,113600,84775049,1688,1688,1688,1688,0
|
|
20230914,113500,84775049,1688,1688,1688,1688,0
|
|
20230914,113400,84775049,1688,1688,1688,1688,0
|
|
20230914,113300,84775049,1688,1688,1688,1688,0
|
|
20230914,113200,84775049,1688,1688,1688,1688,485
|
|
20230914,113100,83956369,1688,1684,1688,1684,400
|
|
20230914,113000,83282729,1684,1684,1684,1684,800
|
|
20230914,112900,81935529,1684,1684,1684,1684,100
|
|
20230914,112800,81767129,1688,1688,1688,1688,0
|
|
20230914,112700,81767129,1688,1688,1688,1688,0
|
|
20230914,112600,81767129,1688,1688,1688,1688,3
|
|
20230914,112500,81762065,1689,1689,1689,1689,100
|
|
20230914,112400,81593165,1689,1689,1689,1689,0
|
|
20230914,112300,81593165,1689,1689,1689,1689,0
|
|
20230914,112200,81593165,1689,1689,1689,1689,0
|
|
20230914,112100,81593165,1689,1689,1689,1689,0
|
|
20230914,112000,81593165,1689,1689,1689,1689,20
|
|
20230914,111900,81559385,1689,1689,1689,1689,0
|
|
20230914,111800,81559385,1689,1689,1689,1689,45
|
|
20230914,111700,81483380,1682,1683,1683,1682,193
|
|
20230914,111600,81158746,1683,1683,1683,1683,0
|
|
20230914,111500,81158746,1683,1683,1683,1683,0
|
|
20230914,111400,81158746,1683,1683,1683,1683,50
|
|
20230914,111300,81074596,1690,1690,1690,1690,0
|
|
20230914,111200,81074596,1690,1682,1690,1682,2246
|
|
20230914,111100,77284952,1690,1691,1691,1690,1175
|
|
20230914,111000,75298964,1693,1693,1693,1693,0
|
|
20230914,110900,75298964,1693,1693,1693,1693,5
|
|
20230914,110800,75290499,1691,1691,1691,1691,0
|
|
20230914,110700,75290499,1691,1691,1691,1691,0
|
|
20230914,110600,75290499,1691,1693,1693,1691,18
|
|
20230914,110500,75260035,1691,1691,1691,1691,21
|
|
20230914,110400,75224524,1695,1695,1695,1695,0
|
|
20230914,110300,75224524,1695,1695,1695,1695,0
|
|
20230914,110200,75224524,1695,1695,1695,1695,3
|
|
20230914,110100,75219439,1691,1691,1691,1691,0
|
|
20230914,110000,75219439,1691,1691,1691,1691,0
|
|
20230914,105900,75219439,1691,1691,1691,1691,0
|
|
20230914,105800,75219439,1691,1691,1691,1691,50
|
|
20230914,105700,75134889,1691,1691,1691,1691,2
|
|
20230914,105600,75131507,1690,1690,1690,1690,0
|
|
20230914,105500,75131507,1690,1690,1690,1690,0
|
|
20230914,105400,75131507,1690,1690,1690,1690,423
|
|
20230914,105300,74416637,1690,1690,1690,1690,0
|
|
20230914,105200,74416637,1690,1690,1690,1690,65
|
|
20230914,105100,74306787,1690,1690,1690,1690,0
|
|
20230914,105000,74306787,1690,1690,1690,1690,0
|
|
20230914,104900,74306787,1690,1690,1690,1690,0
|
|
20230914,104800,74306787,1690,1690,1690,1690,0
|
|
20230914,104700,74306787,1690,1690,1690,1690,0
|
|
20230914,104600,74306787,1690,1690,1690,1690,0
|
|
20230914,104500,74306787,1690,1690,1690,1690,0
|
|
20230914,104400,74306787,1690,1690,1690,1690,0
|
|
20230914,104300,74306787,1690,1690,1690,1690,0
|
|
20230914,104200,74306787,1690,1690,1690,1690,0
|
|
20230914,104100,74306787,1690,1690,1690,1690,2
|
|
20230914,104000,74303407,1695,1695,1695,1695,0
|
|
20230914,103900,74303407,1695,1695,1695,1695,0
|
|
20230914,103800,74303407,1695,1695,1695,1695,6
|
|
20230914,103700,74293237,1694,1694,1694,1694,0
|
|
20230914,103600,74293237,1694,1694,1694,1694,455
|
|
20230914,103500,73522467,1694,1694,1694,1694,45
|
|
20230914,103400,73446237,1690,1690,1690,1690,67
|
|
20230914,103300,73333007,1694,1694,1694,1694,0
|
|
20230914,103200,73333007,1694,1694,1694,1694,0
|
|
20230914,103100,73333007,1694,1694,1694,1694,0
|
|
20230914,103000,73333007,1694,1694,1694,1694,0
|
|
20230914,102900,73333007,1694,1694,1694,1694,0
|
|
20230914,102800,73333007,1694,1694,1694,1694,0
|
|
20230914,102700,73333007,1694,1682,1694,1681,199
|
|
20230914,102600,72998193,1685,1685,1685,1685,0
|
|
20230914,102500,72998193,1685,1685,1685,1685,0
|
|
20230914,102400,72998193,1685,1685,1685,1685,0
|
|
20230914,102300,72998193,1685,1685,1685,1685,0
|
|
20230914,102200,72998193,1685,1685,1685,1685,0
|
|
20230914,102100,72998193,1685,1685,1685,1685,0
|
|
20230914,102000,72998193,1685,1685,1685,1685,4
|
|
20230914,101900,72991453,1682,1682,1682,1682,0
|
|
20230914,101800,72991453,1682,1682,1682,1682,3
|
|
20230914,101700,72986407,1697,1697,1697,1697,0
|
|
20230914,101600,72986407,1697,1697,1697,1697,0
|
|
20230914,101500,72986407,1697,1697,1697,1697,0
|
|
20230914,101400,72986407,1697,1697,1697,1697,0
|
|
20230914,101300,72986407,1697,1697,1697,1697,0
|
|
20230914,101200,72986407,1697,1697,1697,1697,0
|
|
20230914,101100,72986407,1697,1697,1697,1696,16
|
|
20230914,101000,72959256,1698,1698,1698,1698,0
|
|
20230914,100900,72959256,1698,1698,1698,1698,0
|
|
20230914,100800,72959256,1698,1687,1698,1680,2503
|
|
20230914,100700,68748928,1689,1689,1689,1689,0
|
|
20230914,100600,68748928,1689,1689,1689,1689,0
|
|
20230914,100500,68748928,1689,1692,1692,1689,1681
|
|
20230914,100400,65908984,1695,1695,1695,1695,341
|
|
20230914,100300,65330989,1697,1697,1697,1697,0
|
|
20230914,100200,65330989,1697,1697,1697,1697,2
|
|
20230914,100100,65327595,1698,1698,1698,1698,33
|
|
20230914,100000,65271561,1701,1701,1701,1701,0
|
|
20230914,095900,65271561,1701,1701,1701,1701,2
|
|
20230914,095800,65268159,1698,1698,1698,1698,0
|
|
20230914,095700,65268159,1698,1698,1698,1698,89
|
|
20230914,095600,65117037,1698,1698,1698,1698,0
|
|
20230914,095500,65117037,1698,1698,1698,1698,0
|
|
20230914,095400,65117037,1698,1698,1698,1698,10
|
|
20230914,095300,65100057,1697,1697,1697,1697,116
|
|
20230914,095200,64903205,1698,1698,1698,1698,108
|
|
20230914,095100,64719821,1698,1701,1701,1698,427
|
|
20230914,095000,63994495,1708,1708,1708,1708,0
|
|
20230914,094900,63994495,1708,1708,1708,1708,0
|
|
20230914,094800,63994495,1708,1708,1708,1708,0
|
|
20230914,094700,63994495,1708,1708,1708,1708,0
|
|
20230914,094600,63994495,1708,1708,1708,1708,0
|
|
20230914,094500,63994495,1708,1708,1708,1708,0
|
|
20230914,094400,63994495,1708,1708,1708,1708,0
|
|
20230914,094300,63994495,1708,1708,1708,1708,0
|
|
20230914,094200,63994495,1708,1708,1708,1708,0
|
|
20230914,094100,63994495,1708,1708,1708,1708,7
|
|
20230914,094000,63982539,1713,1713,1713,1713,0
|
|
20230914,093900,63982539,1713,1713,1713,1713,0
|
|
20230914,093800,63982539,1713,1713,1713,1713,0
|
|
20230914,093700,63982539,1713,1713,1713,1713,0
|
|
20230914,093600,63982539,1713,1713,1713,1713,0
|
|
20230914,093500,63982539,1713,1713,1713,1713,150
|
|
20230914,093400,63725589,1713,1713,1713,1713,800
|
|
20230914,093300,62355189,1717,1704,1717,1699,2504
|
|
20230914,093200,58071918,1700,1700,1700,1700,5000
|
|
20230914,093100,49571918,1706,1706,1706,1706,0
|
|
20230914,093000,49571918,1706,1706,1706,1706,0
|
|
20230914,092900,49571918,1706,1706,1706,1706,0
|
|
20230914,092800,49571918,1706,1706,1706,1706,0
|
|
20230914,092700,49571918,1706,1706,1706,1706,1656
|
|
20230914,092600,46746782,1704,1704,1705,1703,3925
|
|
20230914,092500,40058184,1704,1701,1704,1700,5994
|
|
20230914,092400,29850606,1700,1700,1700,1700,52
|
|
20230914,092300,29762206,1700,1700,1700,1700,0
|
|
20230914,092200,29762206,1700,1700,1700,1700,0
|
|
20230914,092100,29762206,1700,1693,1700,1693,1504
|
|
20230914,092000,27206791,1685,1685,1685,1685,0
|
|
20230914,091900,27206791,1685,1685,1685,1685,0
|
|
20230914,091800,27206791,1685,1685,1685,1685,0
|
|
20230914,091700,27206791,1685,1685,1685,1685,60
|
|
20230914,091600,27105691,1680,1680,1680,1680,0
|
|
20230914,091500,27105691,1680,1680,1680,1680,207
|
|
20230914,091400,26757931,1680,1680,1680,1680,11
|
|
20230914,091300,26739451,1679,1680,1680,1679,500
|
|
20230914,091200,25899538,1677,1677,1677,1677,0
|
|
20230914,091100,25899538,1677,1685,1685,1677,2600
|
|
20230914,091000,21536982,1684,1684,1684,1684,0
|
|
20230914,090900,21536982,1684,1684,1684,1684,500
|
|
20230914,090800,20694982,1694,1694,1694,1694,0
|
|
20230914,090700,20694982,1694,1694,1694,1694,900
|
|
20230914,090600,19170382,1694,1692,1694,1692,1908
|
|
20230914,090500,15940832,1692,1684,1698,1684,3846
|
|
20230914,090400,9442721,1677,1677,1677,1677,336
|
|
20230914,090300,8879249,1676,1676,1676,1676,0
|
|
20230914,090200,8879249,1676,1676,1676,1676,0
|
|
20230914,090100,8879249,1676,1687,1687,1676,1005
|
|
20230914,090000,7183869,1688,1676,1688,1676,4282
|