596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,185300,64428540,1694,1694,1694,1694,69
|
|
20230904,185200,64428540,1694,1694,1694,1694,0
|
|
20230904,185100,64428540,1694,1694,1694,1694,0
|
|
20230904,185000,64428540,1694,1694,1694,1694,0
|
|
20230904,184900,64428540,1694,1694,1694,1694,0
|
|
20230904,184800,64428540,1694,1694,1694,1694,0
|
|
20230904,184700,64428540,1694,1694,1694,1694,0
|
|
20230904,184600,64428540,1694,1694,1694,1694,0
|
|
20230904,184500,64428540,1694,1694,1694,1694,0
|
|
20230904,184400,64428540,1694,1694,1694,1694,0
|
|
20230904,184300,64428540,1694,1694,1694,1694,0
|
|
20230904,184200,64428540,1694,1694,1694,1694,0
|
|
20230904,184100,64428540,1694,1694,1694,1694,0
|
|
20230904,184000,64428540,1694,1694,1694,1694,0
|
|
20230904,183900,64428540,1694,1694,1694,1694,0
|
|
20230904,183800,64428540,1694,1694,1694,1694,0
|
|
20230904,183700,64428540,1694,1694,1694,1694,0
|
|
20230904,183600,64428540,1694,1694,1694,1694,0
|
|
20230904,183500,64428540,1694,1694,1694,1694,0
|
|
20230904,183400,64428540,1694,1694,1694,1694,0
|
|
20230904,183300,64428540,1694,1694,1694,1694,0
|
|
20230904,183200,64428540,1694,1694,1694,1694,0
|
|
20230904,183100,64428540,1694,1694,1694,1694,0
|
|
20230904,183000,64428540,1694,1694,1694,1694,0
|
|
20230904,182900,64428540,1694,1694,1694,1694,0
|
|
20230904,182800,64428540,1694,1694,1694,1694,0
|
|
20230904,182700,64428540,1694,1694,1694,1694,0
|
|
20230904,182600,64428540,1694,1694,1694,1694,0
|
|
20230904,182500,64428540,1694,1694,1694,1694,0
|
|
20230904,182400,64428540,1694,1694,1694,1694,0
|
|
20230904,182300,64428540,1694,1694,1694,1694,69
|
|
20230904,182200,64428540,1694,1694,1694,1694,0
|
|
20230904,182100,64428540,1694,1694,1694,1694,0
|
|
20230904,182000,64428540,1694,1694,1694,1694,0
|
|
20230904,181900,64428540,1694,1694,1694,1694,0
|
|
20230904,181800,64428540,1694,1694,1694,1694,0
|
|
20230904,181700,64428540,1694,1694,1694,1694,0
|
|
20230904,181600,64428540,1694,1694,1694,1694,0
|
|
20230904,181500,64428540,1694,1694,1694,1694,0
|
|
20230904,181400,64428540,1694,1694,1694,1694,0
|
|
20230904,181300,64428540,1694,1694,1694,1694,0
|
|
20230904,181200,64428540,1694,1694,1694,1694,0
|
|
20230904,181100,64428540,1694,1694,1694,1694,0
|
|
20230904,181000,64428540,1694,1694,1694,1694,0
|
|
20230904,180900,64428540,1694,1694,1694,1694,0
|
|
20230904,180800,64428540,1694,1694,1694,1694,0
|
|
20230904,180700,64428540,1694,1694,1694,1694,0
|
|
20230904,180600,64428540,1694,1694,1694,1694,0
|
|
20230904,180500,64428540,1694,1694,1694,1694,0
|
|
20230904,180400,64428540,1694,1694,1694,1694,0
|
|
20230904,180300,64428540,1694,1694,1694,1694,0
|
|
20230904,180200,64428540,1694,1694,1694,1694,0
|
|
20230904,180100,64428540,1694,1694,1694,1694,0
|
|
20230904,180000,64428540,1694,1694,1694,1694,0
|
|
20230904,175900,64428540,1694,1694,1694,1694,0
|
|
20230904,175800,64428540,1694,1694,1694,1694,0
|
|
20230904,175700,64428540,1694,1694,1694,1694,0
|
|
20230904,175600,64428540,1694,1694,1694,1694,0
|
|
20230904,175500,64428540,1694,1694,1694,1694,0
|
|
20230904,175400,64428540,1694,1694,1694,1694,0
|
|
20230904,175300,64428540,1694,1694,1694,1694,69
|
|
20230904,175200,64428540,1694,1694,1694,1694,0
|
|
20230904,175100,64428540,1694,1694,1694,1694,0
|
|
20230904,175000,64428540,1694,1694,1694,1694,0
|
|
20230904,174900,64428540,1694,1694,1694,1694,0
|
|
20230904,174800,64428540,1694,1694,1694,1694,0
|
|
20230904,174700,64428540,1694,1694,1694,1694,0
|
|
20230904,174600,64428540,1694,1694,1694,1694,0
|
|
20230904,174500,64428540,1694,1694,1694,1694,0
|
|
20230904,174400,64428540,1694,1694,1694,1694,0
|
|
20230904,174300,64428540,1694,1694,1694,1694,0
|
|
20230904,174200,64428540,1694,1694,1694,1694,0
|
|
20230904,174100,64428540,1694,1694,1694,1694,0
|
|
20230904,174000,64428540,1694,1694,1694,1694,0
|
|
20230904,173900,64428540,1694,1694,1694,1694,0
|
|
20230904,173800,64428540,1694,1694,1694,1694,0
|
|
20230904,173700,64428540,1694,1694,1694,1694,0
|
|
20230904,173600,64428540,1694,1694,1694,1694,0
|
|
20230904,173500,64428540,1694,1694,1694,1694,0
|
|
20230904,173400,64428540,1694,1694,1694,1694,0
|
|
20230904,173300,64428540,1694,1694,1694,1694,0
|
|
20230904,173200,64428540,1694,1694,1694,1694,0
|
|
20230904,173100,64428540,1694,1694,1694,1694,0
|
|
20230904,173000,64428540,1694,1694,1694,1694,0
|
|
20230904,172900,64428540,1694,1694,1694,1694,0
|
|
20230904,172800,64428540,1694,1694,1694,1694,0
|
|
20230904,172700,64428540,1694,1694,1694,1694,0
|
|
20230904,172600,64428540,1694,1694,1694,1694,0
|
|
20230904,172500,64428540,1694,1694,1694,1694,0
|
|
20230904,172400,64428540,1694,1694,1694,1694,0
|
|
20230904,172300,64428540,1694,1694,1694,1694,69
|
|
20230904,172200,64428540,1694,1694,1694,1694,0
|
|
20230904,172100,64428540,1694,1694,1694,1694,0
|
|
20230904,172000,64428540,1694,1694,1694,1694,0
|
|
20230904,171900,64428540,1694,1694,1694,1694,0
|
|
20230904,171800,64428540,1694,1694,1694,1694,0
|
|
20230904,171700,64428540,1694,1694,1694,1694,0
|
|
20230904,171600,64428540,1694,1694,1694,1694,0
|
|
20230904,171500,64428540,1694,1694,1694,1694,0
|
|
20230904,171400,64428540,1694,1694,1694,1694,0
|
|
20230904,171300,64428540,1694,1694,1694,1694,0
|
|
20230904,171200,64428540,1694,1694,1694,1694,0
|
|
20230904,171100,64428540,1694,1694,1694,1694,0
|
|
20230904,171000,64428540,1694,1694,1694,1694,0
|
|
20230904,170900,64428540,1694,1694,1694,1694,0
|
|
20230904,170800,64428540,1694,1694,1694,1694,0
|
|
20230904,170700,64428540,1694,1694,1694,1694,0
|
|
20230904,170600,64428540,1694,1694,1694,1694,0
|
|
20230904,170500,64428540,1694,1694,1694,1694,0
|
|
20230904,170400,64428540,1694,1694,1694,1694,0
|
|
20230904,170300,64428540,1694,1694,1694,1694,0
|
|
20230904,170200,64428540,1694,1694,1694,1694,0
|
|
20230904,170100,64428540,1694,1694,1694,1694,0
|
|
20230904,170000,64428540,1694,1694,1694,1694,0
|
|
20230904,165900,64428540,1694,1694,1694,1694,0
|
|
20230904,165800,64428540,1694,1694,1694,1694,0
|
|
20230904,165700,64428540,1694,1694,1694,1694,0
|
|
20230904,165600,64428540,1694,1694,1694,1694,0
|
|
20230904,165500,64428540,1694,1694,1694,1694,0
|
|
20230904,165400,64428540,1694,1694,1694,1694,0
|
|
20230904,165300,64428540,1694,1694,1694,1694,69
|
|
20230904,165200,64428540,1694,1694,1694,1694,0
|
|
20230904,165100,64428540,1694,1694,1694,1694,0
|
|
20230904,165000,64428540,1694,1694,1694,1694,0
|
|
20230904,164900,64428540,1694,1694,1694,1694,0
|
|
20230904,164800,64428540,1694,1694,1694,1694,0
|
|
20230904,164700,64428540,1694,1694,1694,1694,0
|
|
20230904,164600,64428540,1694,1694,1694,1694,0
|
|
20230904,164500,64428540,1694,1694,1694,1694,0
|
|
20230904,164400,64428540,1694,1694,1694,1694,0
|
|
20230904,164300,64428540,1694,1694,1694,1694,0
|
|
20230904,164200,64428540,1694,1694,1694,1694,0
|
|
20230904,164100,64428540,1694,1694,1694,1694,0
|
|
20230904,164000,64428540,1694,1694,1694,1694,0
|
|
20230904,163900,64428540,1694,1694,1694,1694,0
|
|
20230904,163800,64428540,1694,1694,1694,1694,0
|
|
20230904,163700,64428540,1694,1694,1694,1694,0
|
|
20230904,163600,64428540,1694,1694,1694,1694,0
|
|
20230904,163500,64428540,1694,1694,1694,1694,0
|
|
20230904,163400,64428540,1694,1694,1694,1694,0
|
|
20230904,163300,64428540,1694,1694,1694,1694,0
|
|
20230904,163200,64428540,1694,1694,1694,1694,0
|
|
20230904,163100,64428540,1694,1694,1694,1694,0
|
|
20230904,163000,64428540,1694,1694,1694,1694,0
|
|
20230904,162900,64428540,1694,1694,1694,1694,0
|
|
20230904,162800,64428540,1694,1694,1694,1694,0
|
|
20230904,162700,64428540,1694,1694,1694,1694,0
|
|
20230904,162600,64428540,1694,1694,1694,1694,0
|
|
20230904,162500,64428540,1694,1694,1694,1694,0
|
|
20230904,162400,64428540,1694,1694,1694,1694,0
|
|
20230904,162300,64428540,1694,1694,1694,1694,69
|
|
20230904,162200,64428540,1694,1694,1694,1694,0
|
|
20230904,162100,64428540,1694,1694,1694,1694,0
|
|
20230904,162000,64428540,1694,1694,1694,1694,0
|
|
20230904,161900,64428540,1694,1694,1694,1694,0
|
|
20230904,161800,64428540,1694,1694,1694,1694,0
|
|
20230904,161700,64428540,1694,1694,1694,1694,0
|
|
20230904,161600,64428540,1694,1694,1694,1694,0
|
|
20230904,161500,64428540,1694,1694,1694,1694,0
|
|
20230904,161400,64428540,1694,1694,1694,1694,0
|
|
20230904,161300,64428540,1694,1694,1694,1694,0
|
|
20230904,161200,64428540,1694,1694,1694,1694,0
|
|
20230904,161100,64428540,1694,1694,1694,1694,0
|
|
20230904,161000,64428540,1694,1694,1694,1694,0
|
|
20230904,160900,64428540,1694,1694,1694,1694,0
|
|
20230904,160800,64428540,1694,1694,1694,1694,0
|
|
20230904,160700,64428540,1694,1694,1694,1694,0
|
|
20230904,160600,64428540,1694,1694,1694,1694,0
|
|
20230904,160500,64428540,1694,1694,1694,1694,0
|
|
20230904,160400,64428540,1694,1694,1694,1694,0
|
|
20230904,160300,64428540,1694,1694,1694,1694,0
|
|
20230904,160200,64428540,1694,1694,1694,1694,0
|
|
20230904,160100,64428540,1694,1694,1694,1694,0
|
|
20230904,160000,64428540,1694,1694,1694,1694,0
|
|
20230904,155900,64428540,1694,1694,1694,1694,0
|
|
20230904,155800,64428540,1694,1694,1694,1694,0
|
|
20230904,155700,64428540,1694,1694,1694,1694,0
|
|
20230904,155600,64428540,1694,1694,1694,1694,0
|
|
20230904,155500,64428540,1694,1694,1694,1694,0
|
|
20230904,155400,64428540,1694,1694,1694,1694,0
|
|
20230904,155300,64428540,1694,1694,1694,1694,69
|
|
20230904,155200,64428540,1694,1694,1694,1694,0
|
|
20230904,155100,64428540,1694,1694,1694,1694,0
|
|
20230904,155000,64428540,1694,1694,1694,1694,0
|
|
20230904,154900,64428540,1694,1694,1694,1694,0
|
|
20230904,154800,64428540,1694,1694,1694,1694,0
|
|
20230904,154700,64428540,1694,1694,1694,1694,0
|
|
20230904,154600,64428540,1694,1694,1694,1694,0
|
|
20230904,154500,64428540,1694,1694,1694,1694,0
|
|
20230904,154400,64428540,1694,1694,1694,1694,0
|
|
20230904,154300,64428540,1694,1694,1694,1694,0
|
|
20230904,154200,64428540,1694,1694,1694,1694,0
|
|
20230904,154100,64428540,1694,1694,1694,1694,0
|
|
20230904,154000,64428540,1694,1694,1694,1694,0
|
|
20230904,153900,64428540,1694,1694,1694,1694,0
|
|
20230904,153800,64428540,1694,1694,1694,1694,0
|
|
20230904,153700,64428540,1694,1694,1694,1694,0
|
|
20230904,153600,64428540,1694,1694,1694,1694,0
|
|
20230904,153500,64428540,1694,1694,1694,1694,0
|
|
20230904,153400,64428540,1694,1694,1694,1694,0
|
|
20230904,153300,64428540,1694,1694,1694,1694,0
|
|
20230904,153200,64428540,1694,1694,1694,1694,0
|
|
20230904,153100,64428540,1694,1694,1694,1694,0
|
|
20230904,153000,64428540,1694,1694,1694,1694,69
|
|
20230904,152900,64311654,1694,1694,1694,1694,0
|
|
20230904,152800,64311654,1694,1694,1694,1694,0
|
|
20230904,152700,64311654,1694,1694,1694,1694,0
|
|
20230904,152600,64311654,1694,1694,1694,1694,0
|
|
20230904,152500,64311654,1694,1694,1694,1694,0
|
|
20230904,152400,64311654,1694,1694,1694,1694,0
|
|
20230904,152300,64311654,1694,1694,1694,1694,0
|
|
20230904,152200,64311654,1694,1694,1694,1694,0
|
|
20230904,152100,64311654,1694,1694,1694,1694,0
|
|
20230904,152000,64311654,1694,1694,1694,1694,0
|
|
20230904,151900,64311654,1694,1694,1694,1694,1
|
|
20230904,151800,64309960,1694,1694,1694,1694,1
|
|
20230904,151700,64308266,1691,1691,1691,1691,1
|
|
20230904,151600,64306575,1691,1691,1691,1691,16
|
|
20230904,151500,64279519,1691,1686,1691,1686,32
|
|
20230904,151400,64225562,1685,1686,1686,1685,123
|
|
20230904,151300,64018238,1691,1687,1691,1687,2
|
|
20230904,151200,64014860,1686,1686,1687,1686,352
|
|
20230904,151100,63421387,1687,1691,1691,1687,19
|
|
20230904,151000,63389330,1686,1686,1686,1686,31
|
|
20230904,150900,63337064,1686,1691,1691,1686,478
|
|
20230904,150800,62531133,1687,1687,1687,1687,0
|
|
20230904,150700,62531133,1687,1690,1690,1687,20
|
|
20230904,150600,62497363,1691,1691,1691,1691,0
|
|
20230904,150500,62497363,1691,1692,1692,1691,156
|
|
20230904,150400,62233565,1694,1691,1694,1691,1366
|
|
20230904,150300,59922454,1692,1691,1692,1691,479
|
|
20230904,150200,59112464,1691,1691,1691,1691,0
|
|
20230904,150100,59112464,1691,1691,1691,1686,6
|
|
20230904,150000,59102328,1691,1691,1691,1691,0
|
|
20230904,145900,59102328,1691,1691,1691,1691,0
|
|
20230904,145800,59102328,1691,1691,1691,1691,0
|
|
20230904,145700,59102328,1691,1686,1691,1686,4
|
|
20230904,145600,59095579,1686,1687,1687,1686,466
|
|
20230904,145500,58309900,1691,1691,1691,1691,70
|
|
20230904,145400,58191530,1692,1692,1692,1692,0
|
|
20230904,145300,58191530,1692,1692,1692,1692,0
|
|
20230904,145200,58191530,1692,1692,1692,1692,0
|
|
20230904,145100,58191530,1692,1692,1692,1692,0
|
|
20230904,145000,58191530,1692,1692,1692,1692,0
|
|
20230904,144900,58191530,1692,1692,1692,1692,0
|
|
20230904,144800,58191530,1692,1692,1692,1692,0
|
|
20230904,144700,58191530,1692,1692,1692,1692,0
|
|
20230904,144600,58191530,1692,1692,1692,1692,0
|
|
20230904,144500,58191530,1692,1692,1692,1692,1
|
|
20230904,144400,58189838,1687,1690,1690,1687,301
|
|
20230904,144300,57681154,1690,1690,1690,1690,0
|
|
20230904,144200,57681154,1690,1689,1690,1689,85
|
|
20230904,144100,57537512,1687,1687,1687,1687,3
|
|
20230904,144000,57532451,1689,1687,1689,1687,13
|
|
20230904,143900,57510518,1687,1686,1687,1686,16
|
|
20230904,143800,57483528,1687,1687,1687,1687,0
|
|
20230904,143700,57483528,1687,1687,1687,1687,2
|
|
20230904,143600,57480154,1689,1689,1689,1689,0
|
|
20230904,143500,57480154,1689,1689,1689,1689,0
|
|
20230904,143400,57480154,1689,1688,1689,1688,4
|
|
20230904,143300,57473401,1688,1687,1688,1687,901
|
|
20230904,143200,55953413,1688,1688,1688,1688,2
|
|
20230904,143100,55950037,1688,1688,1688,1688,0
|
|
20230904,143000,55950037,1688,1688,1688,1688,0
|
|
20230904,142900,55950037,1688,1688,1688,1688,0
|
|
20230904,142800,55950037,1688,1688,1688,1688,0
|
|
20230904,142700,55950037,1688,1688,1688,1688,4
|
|
20230904,142600,55943285,1690,1690,1690,1690,0
|
|
20230904,142500,55943285,1690,1690,1690,1690,0
|
|
20230904,142400,55943285,1690,1690,1690,1690,85
|
|
20230904,142300,55799635,1690,1690,1690,1690,0
|
|
20230904,142200,55799635,1690,1690,1690,1690,0
|
|
20230904,142100,55799635,1690,1690,1690,1690,1
|
|
20230904,142000,55797945,1688,1688,1688,1688,44
|
|
20230904,141900,55723673,1690,1690,1690,1690,0
|
|
20230904,141800,55723673,1690,1690,1690,1690,0
|
|
20230904,141700,55723673,1690,1690,1690,1690,0
|
|
20230904,141600,55723673,1690,1690,1690,1690,0
|
|
20230904,141500,55723673,1690,1690,1690,1690,0
|
|
20230904,141400,55723673,1690,1688,1690,1688,201
|
|
20230904,141300,55384382,1690,1690,1690,1690,1
|
|
20230904,141200,55382692,1688,1688,1688,1688,200
|
|
20230904,141100,55045092,1688,1688,1688,1688,10
|
|
20230904,141000,55028212,1688,1688,1688,1688,0
|
|
20230904,140900,55028212,1688,1688,1688,1688,0
|
|
20230904,140800,55028212,1688,1688,1688,1688,500
|
|
20230904,140700,54184212,1688,1688,1688,1688,86
|
|
20230904,140600,54039044,1690,1690,1690,1690,85
|
|
20230904,140500,53895394,1687,1687,1687,1687,0
|
|
20230904,140400,53895394,1687,1687,1687,1687,0
|
|
20230904,140300,53895394,1687,1687,1687,1687,0
|
|
20230904,140200,53895394,1687,1687,1687,1687,0
|
|
20230904,140100,53895394,1687,1687,1687,1687,0
|
|
20230904,140000,53895394,1687,1687,1687,1687,0
|
|
20230904,135900,53895394,1687,1687,1687,1687,0
|
|
20230904,135800,53895394,1687,1687,1687,1687,1
|
|
20230904,135700,53893707,1688,1687,1688,1687,9
|
|
20230904,135600,53878520,1690,1690,1690,1690,0
|
|
20230904,135500,53878520,1690,1690,1690,1690,0
|
|
20230904,135400,53878520,1690,1690,1690,1690,0
|
|
20230904,135300,53878520,1690,1690,1690,1690,0
|
|
20230904,135200,53878520,1690,1690,1690,1690,0
|
|
20230904,135100,53878520,1690,1690,1690,1690,0
|
|
20230904,135000,53878520,1690,1690,1690,1690,0
|
|
20230904,134900,53878520,1690,1689,1690,1687,250
|
|
20230904,134800,53456561,1690,1690,1690,1690,85
|
|
20230904,134700,53312911,1690,1690,1690,1690,558
|
|
20230904,134600,52369891,1690,1690,1690,1690,0
|
|
20230904,134500,52369891,1690,1690,1690,1690,257
|
|
20230904,134400,51935561,1690,1690,1690,1690,0
|
|
20230904,134300,51935561,1690,1689,1690,1689,13
|
|
20230904,134200,51913592,1687,1688,1688,1687,869
|
|
20230904,134100,50447586,1688,1688,1688,1688,0
|
|
20230904,134000,50447586,1688,1688,1688,1688,0
|
|
20230904,133900,50447586,1688,1688,1688,1688,500
|
|
20230904,133800,49603586,1689,1689,1689,1689,310
|
|
20230904,133700,49079996,1690,1690,1690,1690,13
|
|
20230904,133600,49058026,1691,1691,1691,1691,0
|
|
20230904,133500,49058026,1691,1691,1691,1691,0
|
|
20230904,133400,49058026,1691,1691,1691,1691,3
|
|
20230904,133300,49052953,1691,1691,1691,1691,0
|
|
20230904,133200,49052953,1691,1691,1691,1691,0
|
|
20230904,133100,49052953,1691,1691,1691,1691,45
|
|
20230904,133000,48976858,1691,1691,1691,1691,85
|
|
20230904,132900,48833123,1692,1691,1692,1691,4
|
|
20230904,132800,48826356,1689,1689,1689,1689,0
|
|
20230904,132700,48826356,1689,1689,1689,1689,0
|
|
20230904,132600,48826356,1689,1689,1689,1689,1773
|
|
20230904,132500,45831759,1689,1689,1689,1689,13
|
|
20230904,132400,45809802,1689,1689,1689,1689,593
|
|
20230904,132300,44808225,1689,1689,1689,1689,0
|
|
20230904,132200,44808225,1689,1689,1689,1689,0
|
|
20230904,132100,44808225,1689,1689,1689,1689,21
|
|
20230904,132000,44772756,1692,1692,1692,1692,2
|
|
20230904,131900,44769372,1692,1692,1692,1692,13
|
|
20230904,131800,44747376,1693,1693,1693,1693,0
|
|
20230904,131700,44747376,1693,1693,1693,1693,0
|
|
20230904,131600,44747376,1693,1693,1693,1693,0
|
|
20230904,131500,44747376,1693,1693,1693,1693,0
|
|
20230904,131400,44747376,1693,1693,1693,1693,0
|
|
20230904,131300,44747376,1693,1693,1693,1693,14
|
|
20230904,131200,44723674,1693,1691,1693,1691,151
|
|
20230904,131100,44468163,1693,1693,1693,1693,0
|
|
20230904,131000,44468163,1693,1693,1693,1693,0
|
|
20230904,130900,44468163,1693,1693,1693,1693,7
|
|
20230904,130800,44456312,1694,1694,1694,1694,0
|
|
20230904,130700,44456312,1694,1694,1694,1694,14
|
|
20230904,130600,44432596,1694,1694,1694,1694,2
|
|
20230904,130500,44429208,1694,1694,1694,1694,0
|
|
20230904,130400,44429208,1694,1694,1694,1694,1
|
|
20230904,130300,44427514,1694,1694,1694,1694,0
|
|
20230904,130200,44427514,1694,1694,1694,1694,0
|
|
20230904,130100,44427514,1694,1694,1694,1694,14
|
|
20230904,130000,44403798,1695,1695,1695,1695,0
|
|
20230904,125900,44403798,1695,1695,1695,1695,0
|
|
20230904,125800,44403798,1695,1695,1695,1695,0
|
|
20230904,125700,44403798,1695,1695,1695,1695,0
|
|
20230904,125600,44403798,1695,1695,1695,1695,0
|
|
20230904,125500,44403798,1695,1695,1695,1695,14
|
|
20230904,125400,44380068,1695,1695,1695,1695,85
|
|
20230904,125300,44235993,1695,1695,1695,1695,0
|
|
20230904,125200,44235993,1695,1695,1695,1695,0
|
|
20230904,125100,44235993,1695,1695,1695,1695,0
|
|
20230904,125000,44235993,1695,1695,1695,1695,0
|
|
20230904,124900,44235993,1695,1695,1695,1695,14
|
|
20230904,124800,44212263,1695,1695,1695,1695,0
|
|
20230904,124700,44212263,1695,1695,1695,1695,0
|
|
20230904,124600,44212263,1695,1695,1695,1695,0
|
|
20230904,124500,44212263,1695,1695,1695,1695,0
|
|
20230904,124400,44212263,1695,1695,1695,1695,0
|
|
20230904,124300,44212263,1695,1695,1695,1695,14
|
|
20230904,124200,44188533,1695,1695,1695,1695,1819
|
|
20230904,124100,41105328,1696,1695,1696,1695,2036
|
|
20230904,124000,37654272,1695,1695,1695,1695,0
|
|
20230904,123900,37654272,1695,1695,1695,1695,0
|
|
20230904,123800,37654272,1695,1695,1695,1695,183
|
|
20230904,123700,37344087,1695,1695,1695,1695,14
|
|
20230904,123600,37320357,1695,1695,1695,1695,85
|
|
20230904,123500,37176282,1691,1691,1691,1691,0
|
|
20230904,123400,37176282,1691,1691,1691,1691,0
|
|
20230904,123300,37176282,1691,1691,1691,1691,30
|
|
20230904,123200,37125552,1690,1690,1690,1690,306
|
|
20230904,123100,36608412,1690,1690,1690,1690,14
|
|
20230904,123000,36584752,1687,1687,1687,1687,0
|
|
20230904,122900,36584752,1687,1687,1687,1687,0
|
|
20230904,122800,36584752,1687,1694,1694,1687,298
|
|
20230904,122700,36081809,1696,1696,1696,1696,15
|
|
20230904,122600,36056369,1696,1696,1696,1696,0
|
|
20230904,122500,36056369,1696,1696,1696,1696,14
|
|
20230904,122400,36032625,1694,1694,1694,1694,0
|
|
20230904,122300,36032625,1694,1694,1694,1694,48
|
|
20230904,122200,35951313,1694,1694,1694,1694,1
|
|
20230904,122100,35949619,1694,1694,1694,1694,420
|
|
20230904,122000,35238139,1694,1694,1694,1694,0
|
|
20230904,121900,35238139,1694,1694,1694,1694,14
|
|
20230904,121800,35214423,1687,1694,1694,1687,185
|
|
20230904,121700,34901733,1693,1693,1693,1693,26
|
|
20230904,121600,34857715,1693,1693,1693,1693,10
|
|
20230904,121500,34840785,1693,1693,1693,1693,0
|
|
20230904,121400,34840785,1693,1693,1693,1693,0
|
|
20230904,121300,34840785,1693,1693,1693,1693,0
|
|
20230904,121200,34840785,1693,1693,1693,1693,0
|
|
20230904,121100,34840785,1693,1693,1693,1693,0
|
|
20230904,121000,34840785,1693,1693,1693,1693,0
|
|
20230904,120900,34840785,1693,1693,1693,1693,0
|
|
20230904,120800,34840785,1693,1693,1693,1693,0
|
|
20230904,120700,34840785,1693,1693,1693,1693,14
|
|
20230904,120600,34817083,1693,1693,1693,1693,0
|
|
20230904,120500,34817083,1693,1693,1693,1693,0
|
|
20230904,120400,34817083,1693,1693,1693,1693,0
|
|
20230904,120300,34817083,1693,1693,1693,1693,0
|
|
20230904,120200,34817083,1693,1693,1693,1693,0
|
|
20230904,120100,34817083,1693,1693,1693,1693,14
|
|
20230904,120000,34793381,1693,1691,1693,1691,85
|
|
20230904,115900,34649632,1687,1687,1687,1687,0
|
|
20230904,115800,34649632,1687,1687,1687,1687,0
|
|
20230904,115700,34649632,1687,1687,1687,1687,376
|
|
20230904,115600,34015320,1687,1688,1688,1687,500
|
|
20230904,115500,33171675,1691,1691,1691,1691,14
|
|
20230904,115400,33148001,1693,1693,1693,1693,0
|
|
20230904,115300,33148001,1693,1693,1693,1693,0
|
|
20230904,115200,33148001,1693,1693,1693,1693,0
|
|
20230904,115100,33148001,1693,1693,1693,1693,0
|
|
20230904,115000,33148001,1693,1693,1693,1693,0
|
|
20230904,114900,33148001,1693,1693,1693,1693,14
|
|
20230904,114800,33124299,1693,1693,1693,1693,0
|
|
20230904,114700,33124299,1693,1693,1693,1693,0
|
|
20230904,114600,33124299,1693,1688,1693,1688,1199
|
|
20230904,114500,31100382,1688,1688,1688,1688,802
|
|
20230904,114400,29746606,1693,1693,1693,1693,0
|
|
20230904,114300,29746606,1693,1693,1693,1693,14
|
|
20230904,114200,29722904,1693,1693,1693,1693,85
|
|
20230904,114100,29578999,1694,1694,1694,1694,0
|
|
20230904,114000,29578999,1694,1694,1694,1694,0
|
|
20230904,113900,29578999,1694,1694,1694,1694,0
|
|
20230904,113800,29578999,1694,1694,1694,1694,0
|
|
20230904,113700,29578999,1694,1694,1694,1694,24
|
|
20230904,113600,29538343,1694,1694,1694,1694,0
|
|
20230904,113500,29538343,1694,1694,1694,1694,0
|
|
20230904,113400,29538343,1694,1694,1694,1694,0
|
|
20230904,113300,29538343,1694,1694,1694,1694,0
|
|
20230904,113200,29538343,1694,1694,1694,1694,0
|
|
20230904,113100,29538343,1694,1694,1694,1694,14
|
|
20230904,113000,29514627,1694,1694,1694,1694,0
|
|
20230904,112900,29514627,1694,1694,1694,1694,0
|
|
20230904,112800,29514627,1694,1694,1694,1694,1
|
|
20230904,112700,29512933,1695,1695,1695,1695,100
|
|
20230904,112600,29343433,1696,1696,1696,1696,0
|
|
20230904,112500,29343433,1696,1694,1696,1694,14
|
|
20230904,112400,29319691,1696,1695,1696,1695,85
|
|
20230904,112300,29175552,1696,1696,1696,1696,0
|
|
20230904,112200,29175552,1696,1696,1696,1696,0
|
|
20230904,112100,29175552,1696,1696,1696,1696,0
|
|
20230904,112000,29175552,1696,1696,1696,1696,0
|
|
20230904,111900,29175552,1696,1696,1696,1696,14
|
|
20230904,111800,29151808,1697,1697,1697,1697,0
|
|
20230904,111700,29151808,1697,1697,1697,1697,0
|
|
20230904,111600,29151808,1697,1697,1697,1697,0
|
|
20230904,111500,29151808,1697,1697,1697,1697,0
|
|
20230904,111400,29151808,1697,1697,1697,1697,0
|
|
20230904,111300,29151808,1697,1696,1697,1696,14
|
|
20230904,111200,29128051,1685,1695,1695,1685,160
|
|
20230904,111100,28858155,1697,1697,1697,1697,0
|
|
20230904,111000,28858155,1697,1697,1697,1697,0
|
|
20230904,110900,28858155,1697,1697,1697,1697,2
|
|
20230904,110800,28854761,1697,1697,1697,1697,0
|
|
20230904,110700,28854761,1697,1697,1697,1697,14
|
|
20230904,110600,28831003,1697,1697,1697,1697,85
|
|
20230904,110500,28686758,1696,1696,1696,1696,0
|
|
20230904,110400,28686758,1696,1696,1696,1696,472
|
|
20230904,110300,27886246,1697,1697,1697,1697,0
|
|
20230904,110200,27886246,1697,1697,1697,1697,0
|
|
20230904,110100,27886246,1697,1697,1697,1697,14
|
|
20230904,110000,27862488,1692,1694,1694,1692,25
|
|
20230904,105900,27820185,1697,1697,1697,1697,0
|
|
20230904,105800,27820185,1697,1697,1697,1697,0
|
|
20230904,105700,27820185,1697,1697,1697,1697,0
|
|
20230904,105600,27820185,1697,1697,1697,1697,0
|
|
20230904,105500,27820185,1697,1696,1697,1696,14
|
|
20230904,105400,27796437,1697,1697,1697,1697,0
|
|
20230904,105300,27796437,1697,1697,1697,1697,0
|
|
20230904,105200,27796437,1697,1697,1697,1697,13
|
|
20230904,105100,27774376,1698,1698,1698,1698,0
|
|
20230904,105000,27774376,1698,1698,1698,1698,0
|
|
20230904,104900,27774376,1698,1697,1698,1697,14
|
|
20230904,104800,27750605,1698,1697,1698,1697,85
|
|
20230904,104700,27606353,1697,1697,1697,1697,4
|
|
20230904,104600,27599565,1697,1697,1697,1697,0
|
|
20230904,104500,27599565,1697,1697,1697,1697,0
|
|
20230904,104400,27599565,1697,1697,1697,1697,20
|
|
20230904,104300,27565625,1697,1697,1697,1697,14
|
|
20230904,104200,27541867,1697,1697,1697,1697,0
|
|
20230904,104100,27541867,1697,1697,1697,1697,0
|
|
20230904,104000,27541867,1697,1697,1697,1697,0
|
|
20230904,103900,27541867,1697,1697,1697,1697,0
|
|
20230904,103800,27541867,1697,1697,1697,1697,0
|
|
20230904,103700,27541867,1697,1697,1697,1697,14
|
|
20230904,103600,27518109,1698,1698,1698,1698,0
|
|
20230904,103500,27518109,1698,1698,1698,1698,0
|
|
20230904,103400,27518109,1698,1698,1698,1698,0
|
|
20230904,103300,27518109,1698,1698,1698,1698,0
|
|
20230904,103200,27518109,1698,1698,1698,1698,0
|
|
20230904,103100,27518109,1698,1698,1698,1698,14
|
|
20230904,103000,27494337,1698,1697,1698,1697,85
|
|
20230904,102900,27350039,1698,1698,1698,1698,0
|
|
20230904,102800,27350039,1698,1698,1698,1698,0
|
|
20230904,102700,27350039,1698,1698,1698,1698,0
|
|
20230904,102600,27350039,1698,1698,1698,1698,0
|
|
20230904,102500,27350039,1698,1698,1698,1698,14
|
|
20230904,102400,27326267,1698,1698,1698,1698,0
|
|
20230904,102300,27326267,1698,1698,1698,1698,0
|
|
20230904,102200,27326267,1698,1698,1698,1698,0
|
|
20230904,102100,27326267,1698,1698,1698,1698,5
|
|
20230904,102000,27317777,1698,1698,1698,1698,0
|
|
20230904,101900,27317777,1698,1697,1698,1697,14
|
|
20230904,101800,27294008,1698,1698,1698,1698,0
|
|
20230904,101700,27294008,1698,1698,1698,1698,0
|
|
20230904,101600,27294008,1698,1698,1698,1698,0
|
|
20230904,101500,27294008,1698,1698,1698,1698,0
|
|
20230904,101400,27294008,1698,1698,1698,1698,0
|
|
20230904,101300,27294008,1698,1696,1698,1696,14
|
|
20230904,101200,27270256,1698,1697,1698,1697,85
|
|
20230904,101100,27125928,1697,1697,1697,1697,0
|
|
20230904,101000,27125928,1697,1697,1697,1697,264
|
|
20230904,100900,26677920,1697,1695,1697,1695,125
|
|
20230904,100800,26466007,1698,1698,1698,1698,1
|
|
20230904,100700,26464309,1699,1698,1699,1698,14
|
|
20230904,100600,26440524,1696,1695,1696,1695,19
|
|
20230904,100500,26408318,1695,1695,1695,1695,1
|
|
20230904,100400,26406623,1695,1695,1695,1695,12
|
|
20230904,100300,26386283,1695,1695,1695,1692,19
|
|
20230904,100200,26354081,1691,1693,1693,1691,5
|
|
20230904,100100,26345621,1695,1695,1695,1695,14
|
|
20230904,100000,26321891,1694,1695,1695,1694,6
|
|
20230904,095900,26311723,1699,1699,1699,1699,0
|
|
20230904,095800,26311723,1699,1699,1699,1699,0
|
|
20230904,095700,26311723,1699,1699,1699,1699,0
|
|
20230904,095600,26311723,1699,1699,1699,1699,0
|
|
20230904,095500,26311723,1699,1698,1699,1698,14
|
|
20230904,095400,26287940,1699,1698,1699,1698,88
|
|
20230904,095300,26138429,1696,1696,1696,1696,0
|
|
20230904,095200,26138429,1696,1696,1696,1696,0
|
|
20230904,095100,26138429,1696,1696,1696,1696,0
|
|
20230904,095000,26138429,1696,1696,1696,1696,0
|
|
20230904,094900,26138429,1696,1698,1699,1696,15
|
|
20230904,094800,26112950,1699,1699,1699,1699,0
|
|
20230904,094700,26112950,1699,1699,1699,1699,0
|
|
20230904,094600,26112950,1699,1699,1699,1699,100
|
|
20230904,094500,25943050,1700,1700,1700,1700,0
|
|
20230904,094400,25943050,1700,1700,1700,1700,0
|
|
20230904,094300,25943050,1700,1696,1700,1694,3702
|
|
20230904,094200,19657536,1694,1694,1694,1694,152
|
|
20230904,094100,19400048,1694,1694,1694,1694,0
|
|
20230904,094000,19400048,1694,1694,1694,1694,0
|
|
20230904,093900,19400048,1694,1694,1694,1694,0
|
|
20230904,093800,19400048,1694,1694,1694,1694,0
|
|
20230904,093700,19400048,1694,1694,1694,1694,14
|
|
20230904,093600,19376332,1694,1688,1694,1688,2016
|
|
20230904,093500,15972834,1688,1688,1688,1688,3
|
|
20230904,093400,15967770,1688,1688,1688,1688,0
|
|
20230904,093300,15967770,1688,1688,1688,1688,0
|
|
20230904,093200,15967770,1688,1688,1688,1688,0
|
|
20230904,093100,15967770,1688,1688,1688,1688,1196
|
|
20230904,093000,13948922,1687,1687,1687,1687,1
|
|
20230904,092900,13947235,1688,1688,1688,1688,0
|
|
20230904,092800,13947235,1688,1687,1688,1687,3
|
|
20230904,092700,13942173,1680,1688,1688,1680,3749
|
|
20230904,092600,7638499,1688,1688,1688,1688,0
|
|
20230904,092500,7638499,1688,1688,1688,1688,14
|
|
20230904,092400,7614867,1688,1688,1688,1688,0
|
|
20230904,092300,7614867,1688,1688,1688,1688,0
|
|
20230904,092200,7614867,1688,1688,1688,1688,0
|
|
20230904,092100,7614867,1688,1688,1688,1688,0
|
|
20230904,092000,7614867,1688,1688,1688,1688,30
|
|
20230904,091900,7564227,1687,1688,1688,1687,139
|
|
20230904,091800,7329634,1688,1688,1688,1688,1
|
|
20230904,091700,7327946,1687,1687,1687,1687,13
|
|
20230904,091600,7306015,1687,1687,1687,1687,101
|
|
20230904,091500,7135628,1687,1687,1687,1687,1540
|
|
20230904,091400,4537648,1687,1687,1687,1687,0
|
|
20230904,091300,4537648,1687,1687,1687,1687,14
|
|
20230904,091200,4514030,1687,1687,1687,1687,18
|
|
20230904,091100,4483664,1688,1688,1688,1688,0
|
|
20230904,091000,4483664,1688,1688,1688,1688,60
|
|
20230904,090900,4382384,1688,1689,1689,1688,653
|
|
20230904,090800,3280087,1688,1688,1688,1688,1
|
|
20230904,090700,3278399,1688,1689,1689,1688,15
|
|
20230904,090600,3253065,1683,1683,1683,1683,4
|
|
20230904,090500,3246333,1681,1690,1690,1681,4
|
|
20230904,090400,3239590,1697,1697,1697,1697,0
|
|
20230904,090300,3239590,1697,1681,1697,1681,317
|
|
20230904,090200,2706663,1682,1699,1699,1682,51
|
|
20230904,090100,2620861,1680,1697,1700,1680,539
|
|
20230904,090000,1712963,1699,1696,1699,1696,1010
|