597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,185400,1070263709,1717,1717,1717,1717,6902
|
|
20230918,185300,1070263709,1717,1717,1717,1717,0
|
|
20230918,185200,1070263709,1717,1717,1717,1717,0
|
|
20230918,185100,1070263709,1717,1717,1717,1717,0
|
|
20230918,185000,1070263709,1717,1717,1717,1717,0
|
|
20230918,184900,1070263709,1717,1717,1717,1717,0
|
|
20230918,184800,1070263709,1717,1717,1717,1717,0
|
|
20230918,184700,1070263709,1717,1717,1717,1717,0
|
|
20230918,184600,1070263709,1717,1717,1717,1717,0
|
|
20230918,184500,1070263709,1717,1717,1717,1717,0
|
|
20230918,184400,1070263709,1717,1717,1717,1717,0
|
|
20230918,184300,1070263709,1717,1717,1717,1717,0
|
|
20230918,184200,1070263709,1717,1717,1717,1717,0
|
|
20230918,184100,1070263709,1717,1717,1717,1717,0
|
|
20230918,184000,1070263709,1717,1717,1717,1717,0
|
|
20230918,183900,1070263709,1717,1717,1717,1717,0
|
|
20230918,183800,1070263709,1717,1717,1717,1717,0
|
|
20230918,183700,1070263709,1717,1717,1717,1717,0
|
|
20230918,183600,1070263709,1717,1717,1717,1717,0
|
|
20230918,183500,1070263709,1717,1717,1717,1717,0
|
|
20230918,183400,1070263709,1717,1717,1717,1717,0
|
|
20230918,183300,1070263709,1717,1717,1717,1717,0
|
|
20230918,183200,1070263709,1717,1717,1717,1717,0
|
|
20230918,183100,1070263709,1717,1717,1717,1717,0
|
|
20230918,183000,1070263709,1717,1717,1717,1717,0
|
|
20230918,182900,1070263709,1717,1717,1717,1717,0
|
|
20230918,182800,1070263709,1717,1717,1717,1717,0
|
|
20230918,182700,1070263709,1717,1717,1717,1717,0
|
|
20230918,182600,1070263709,1717,1717,1717,1717,0
|
|
20230918,182500,1070263709,1717,1717,1717,1717,0
|
|
20230918,182400,1070263709,1717,1717,1717,1717,6902
|
|
20230918,182300,1070263709,1717,1717,1717,1717,0
|
|
20230918,182200,1070263709,1717,1717,1717,1717,0
|
|
20230918,182100,1070263709,1717,1717,1717,1717,0
|
|
20230918,182000,1070263709,1717,1717,1717,1717,0
|
|
20230918,181900,1070263709,1717,1717,1717,1717,0
|
|
20230918,181800,1070263709,1717,1717,1717,1717,0
|
|
20230918,181700,1070263709,1717,1717,1717,1717,0
|
|
20230918,181600,1070263709,1717,1717,1717,1717,0
|
|
20230918,181500,1070263709,1717,1717,1717,1717,0
|
|
20230918,181400,1070263709,1717,1717,1717,1717,0
|
|
20230918,181300,1070263709,1717,1717,1717,1717,0
|
|
20230918,181200,1070263709,1717,1717,1717,1717,0
|
|
20230918,181100,1070263709,1717,1717,1717,1717,0
|
|
20230918,181000,1070263709,1717,1717,1717,1717,0
|
|
20230918,180900,1070263709,1717,1717,1717,1717,0
|
|
20230918,180800,1070263709,1717,1717,1717,1717,0
|
|
20230918,180700,1070263709,1717,1717,1717,1717,0
|
|
20230918,180600,1070263709,1717,1717,1717,1717,0
|
|
20230918,180500,1070263709,1717,1717,1717,1717,0
|
|
20230918,180400,1070263709,1717,1717,1717,1717,0
|
|
20230918,180300,1070263709,1717,1717,1717,1717,0
|
|
20230918,180200,1070263709,1717,1717,1717,1717,0
|
|
20230918,180100,1070263709,1717,1717,1717,1717,0
|
|
20230918,180000,1070263709,1717,1717,1717,1717,0
|
|
20230918,175900,1070263709,1717,1717,1717,1717,0
|
|
20230918,175800,1070263709,1717,1717,1717,1717,0
|
|
20230918,175700,1070263709,1717,1717,1717,1717,0
|
|
20230918,175600,1070263709,1717,1717,1717,1717,0
|
|
20230918,175500,1070263709,1717,1717,1717,1717,0
|
|
20230918,175400,1070263709,1717,1717,1717,1717,6902
|
|
20230918,175300,1070263709,1717,1717,1717,1717,0
|
|
20230918,175200,1070263709,1717,1717,1717,1717,0
|
|
20230918,175100,1070263709,1717,1717,1717,1717,0
|
|
20230918,175000,1070263709,1717,1717,1717,1717,0
|
|
20230918,174900,1070263709,1717,1717,1717,1717,0
|
|
20230918,174800,1070263709,1717,1717,1717,1717,0
|
|
20230918,174700,1070263709,1717,1717,1717,1717,0
|
|
20230918,174600,1070263709,1717,1717,1717,1717,0
|
|
20230918,174500,1070263709,1717,1717,1717,1717,0
|
|
20230918,174400,1070263709,1717,1717,1717,1717,0
|
|
20230918,174300,1070263709,1717,1717,1717,1717,0
|
|
20230918,174200,1070263709,1717,1717,1717,1717,0
|
|
20230918,174100,1070263709,1717,1717,1717,1717,0
|
|
20230918,174000,1070263709,1717,1717,1717,1717,0
|
|
20230918,173900,1070263709,1717,1717,1717,1717,0
|
|
20230918,173800,1070263709,1717,1717,1717,1717,0
|
|
20230918,173700,1070263709,1717,1717,1717,1717,0
|
|
20230918,173600,1070263709,1717,1717,1717,1717,0
|
|
20230918,173500,1070263709,1717,1717,1717,1717,0
|
|
20230918,173400,1070263709,1717,1717,1717,1717,0
|
|
20230918,173300,1070263709,1717,1717,1717,1717,0
|
|
20230918,173200,1070263709,1717,1717,1717,1717,0
|
|
20230918,173100,1070263709,1717,1717,1717,1717,0
|
|
20230918,173000,1070263709,1717,1717,1717,1717,0
|
|
20230918,172900,1070263709,1717,1717,1717,1717,0
|
|
20230918,172800,1070263709,1717,1717,1717,1717,0
|
|
20230918,172700,1070263709,1717,1717,1717,1717,0
|
|
20230918,172600,1070263709,1717,1717,1717,1717,0
|
|
20230918,172500,1070263709,1717,1717,1717,1717,0
|
|
20230918,172400,1070263709,1717,1717,1717,1717,6902
|
|
20230918,172300,1070263709,1717,1717,1717,1717,0
|
|
20230918,172200,1070263709,1717,1717,1717,1717,0
|
|
20230918,172100,1070263709,1717,1717,1717,1717,0
|
|
20230918,172000,1070263709,1717,1717,1717,1717,0
|
|
20230918,171900,1070263709,1717,1717,1717,1717,0
|
|
20230918,171800,1070263709,1717,1717,1717,1717,0
|
|
20230918,171700,1070263709,1717,1717,1717,1717,0
|
|
20230918,171600,1070263709,1717,1717,1717,1717,0
|
|
20230918,171500,1070263709,1717,1717,1717,1717,0
|
|
20230918,171400,1070263709,1717,1717,1717,1717,0
|
|
20230918,171300,1070263709,1717,1717,1717,1717,0
|
|
20230918,171200,1070263709,1717,1717,1717,1717,0
|
|
20230918,171100,1070263709,1717,1717,1717,1717,0
|
|
20230918,171000,1070263709,1717,1717,1717,1717,0
|
|
20230918,170900,1070263709,1717,1717,1717,1717,0
|
|
20230918,170800,1070263709,1717,1717,1717,1717,0
|
|
20230918,170700,1070263709,1717,1717,1717,1717,0
|
|
20230918,170600,1070263709,1717,1717,1717,1717,0
|
|
20230918,170500,1070263709,1717,1717,1717,1717,0
|
|
20230918,170400,1070263709,1717,1717,1717,1717,0
|
|
20230918,170300,1070263709,1717,1717,1717,1717,0
|
|
20230918,170200,1070263709,1717,1717,1717,1717,0
|
|
20230918,170100,1070263709,1717,1717,1717,1717,0
|
|
20230918,170000,1070263709,1717,1717,1717,1717,0
|
|
20230918,165900,1070263709,1717,1717,1717,1717,0
|
|
20230918,165800,1070263709,1717,1717,1717,1717,0
|
|
20230918,165700,1070263709,1717,1717,1717,1717,0
|
|
20230918,165600,1070263709,1717,1717,1717,1717,0
|
|
20230918,165500,1070263709,1717,1717,1717,1717,0
|
|
20230918,165400,1070263709,1717,1717,1717,1717,6902
|
|
20230918,165300,1070263709,1717,1717,1717,1717,0
|
|
20230918,165200,1070263709,1717,1717,1717,1717,0
|
|
20230918,165100,1070263709,1717,1717,1717,1717,0
|
|
20230918,165000,1070263709,1717,1717,1717,1717,0
|
|
20230918,164900,1070263709,1717,1717,1717,1717,0
|
|
20230918,164800,1070263709,1717,1717,1717,1717,0
|
|
20230918,164700,1070263709,1717,1717,1717,1717,0
|
|
20230918,164600,1070263709,1717,1717,1717,1717,0
|
|
20230918,164500,1070263709,1717,1717,1717,1717,0
|
|
20230918,164400,1070263709,1717,1717,1717,1717,0
|
|
20230918,164300,1070263709,1717,1717,1717,1717,0
|
|
20230918,164200,1070263709,1717,1717,1717,1717,0
|
|
20230918,164100,1070263709,1717,1717,1717,1717,0
|
|
20230918,164000,1070263709,1717,1717,1717,1717,0
|
|
20230918,163900,1070263709,1717,1717,1717,1717,0
|
|
20230918,163800,1070263709,1717,1717,1717,1717,0
|
|
20230918,163700,1070263709,1717,1717,1717,1717,0
|
|
20230918,163600,1070263709,1717,1717,1717,1717,0
|
|
20230918,163500,1070263709,1717,1717,1717,1717,0
|
|
20230918,163400,1070263709,1717,1717,1717,1717,0
|
|
20230918,163300,1070263709,1717,1717,1717,1717,0
|
|
20230918,163200,1070263709,1717,1717,1717,1717,0
|
|
20230918,163100,1070263709,1717,1717,1717,1717,0
|
|
20230918,163000,1070263709,1717,1717,1717,1717,0
|
|
20230918,162900,1070263709,1717,1717,1717,1717,0
|
|
20230918,162800,1070263709,1717,1717,1717,1717,0
|
|
20230918,162700,1070263709,1717,1717,1717,1717,0
|
|
20230918,162600,1070263709,1717,1717,1717,1717,0
|
|
20230918,162500,1070263709,1717,1717,1717,1717,0
|
|
20230918,162400,1070263709,1717,1717,1717,1717,6902
|
|
20230918,162300,1070263709,1717,1717,1717,1717,0
|
|
20230918,162200,1070263709,1717,1717,1717,1717,0
|
|
20230918,162100,1070263709,1717,1717,1717,1717,0
|
|
20230918,162000,1070263709,1717,1717,1717,1717,0
|
|
20230918,161900,1070263709,1717,1717,1717,1717,0
|
|
20230918,161800,1070263709,1717,1717,1717,1717,0
|
|
20230918,161700,1070263709,1717,1717,1717,1717,0
|
|
20230918,161600,1070263709,1717,1717,1717,1717,0
|
|
20230918,161500,1070263709,1717,1717,1717,1717,0
|
|
20230918,161400,1070263709,1717,1717,1717,1717,0
|
|
20230918,161300,1070263709,1717,1717,1717,1717,0
|
|
20230918,161200,1070263709,1717,1717,1717,1717,0
|
|
20230918,161100,1070263709,1717,1717,1717,1717,0
|
|
20230918,161000,1070263709,1717,1717,1717,1717,0
|
|
20230918,160900,1070263709,1717,1717,1717,1717,0
|
|
20230918,160800,1070263709,1717,1717,1717,1717,0
|
|
20230918,160700,1070263709,1717,1717,1717,1717,0
|
|
20230918,160600,1070263709,1717,1717,1717,1717,0
|
|
20230918,160500,1070263709,1717,1717,1717,1717,0
|
|
20230918,160400,1070263709,1717,1717,1717,1717,0
|
|
20230918,160300,1070263709,1717,1717,1717,1717,0
|
|
20230918,160200,1070263709,1717,1717,1717,1717,0
|
|
20230918,160100,1070263709,1717,1717,1717,1717,0
|
|
20230918,160000,1070263709,1717,1717,1717,1717,0
|
|
20230918,155900,1070263709,1717,1717,1717,1717,0
|
|
20230918,155800,1070263709,1717,1717,1717,1717,0
|
|
20230918,155700,1070263709,1717,1717,1717,1717,0
|
|
20230918,155600,1070263709,1717,1717,1717,1717,0
|
|
20230918,155500,1070263709,1717,1717,1717,1717,0
|
|
20230918,155400,1070263709,1717,1717,1717,1717,6902
|
|
20230918,155300,1070263709,1717,1717,1717,1717,0
|
|
20230918,155200,1070263709,1717,1717,1717,1717,0
|
|
20230918,155100,1070263709,1717,1717,1717,1717,0
|
|
20230918,155000,1070263709,1717,1717,1717,1717,0
|
|
20230918,154900,1070263709,1717,1717,1717,1717,0
|
|
20230918,154800,1070263709,1717,1717,1717,1717,0
|
|
20230918,154700,1070263709,1717,1717,1717,1717,0
|
|
20230918,154600,1070263709,1717,1717,1717,1717,0
|
|
20230918,154500,1070263709,1717,1717,1717,1717,0
|
|
20230918,154400,1070263709,1717,1717,1717,1717,0
|
|
20230918,154300,1070263709,1717,1717,1717,1717,0
|
|
20230918,154200,1070263709,1717,1717,1717,1717,0
|
|
20230918,154100,1070263709,1717,1717,1717,1717,0
|
|
20230918,154000,1070263709,1717,1717,1717,1717,0
|
|
20230918,153900,1070263709,1717,1717,1717,1717,0
|
|
20230918,153800,1070263709,1717,1717,1717,1717,0
|
|
20230918,153700,1070263709,1717,1717,1717,1717,0
|
|
20230918,153600,1070263709,1717,1717,1717,1717,0
|
|
20230918,153500,1070263709,1717,1717,1717,1717,0
|
|
20230918,153400,1070263709,1717,1717,1717,1717,0
|
|
20230918,153300,1070263709,1717,1717,1717,1717,0
|
|
20230918,153200,1070263709,1717,1717,1717,1717,0
|
|
20230918,153100,1070263709,1717,1717,1717,1717,0
|
|
20230918,153000,1070263709,1717,1717,1717,1717,6902
|
|
20230918,152900,1058412975,1716,1716,1716,1716,0
|
|
20230918,152800,1058412975,1716,1716,1716,1716,0
|
|
20230918,152700,1058412975,1716,1716,1716,1716,0
|
|
20230918,152600,1058412975,1716,1716,1716,1716,0
|
|
20230918,152500,1058412975,1716,1716,1716,1716,0
|
|
20230918,152400,1058412975,1716,1716,1716,1716,0
|
|
20230918,152300,1058412975,1716,1716,1716,1716,0
|
|
20230918,152200,1058412975,1716,1716,1716,1716,0
|
|
20230918,152100,1058412975,1716,1716,1716,1716,0
|
|
20230918,152000,1058412975,1716,1716,1716,1716,0
|
|
20230918,151900,1058412975,1716,1716,1716,1714,369
|
|
20230918,151800,1057780131,1717,1715,1717,1715,28
|
|
20230918,151700,1057732109,1717,1714,1717,1712,739
|
|
20230918,151600,1056464386,1717,1714,1717,1710,2367
|
|
20230918,151500,1052412061,1716,1716,1716,1716,324
|
|
20230918,151400,1051856077,1717,1716,1717,1716,660
|
|
20230918,151300,1050723514,1717,1716,1717,1716,976
|
|
20230918,151200,1049048696,1718,1718,1718,1716,1070
|
|
20230918,151100,1047212436,1716,1717,1718,1716,1170
|
|
20230918,151000,1045204709,1719,1712,1719,1712,3004
|
|
20230918,150900,1040059212,1714,1713,1714,1712,1687
|
|
20230918,150800,1037170764,1714,1714,1714,1713,302
|
|
20230918,150700,1036653236,1713,1713,1713,1713,313
|
|
20230918,150600,1036117067,1713,1709,1713,1709,21
|
|
20230918,150500,1036081174,1713,1709,1713,1706,580
|
|
20230918,150400,1035091579,1714,1714,1714,1714,291
|
|
20230918,150300,1034592805,1714,1709,1714,1701,106
|
|
20230918,150200,1034412009,1710,1710,1710,1710,1
|
|
20230918,150100,1034410299,1709,1710,1710,1709,36
|
|
20230918,150000,1034348774,1709,1709,1709,1709,3
|
|
20230918,145900,1034343647,1709,1710,1710,1709,147
|
|
20230918,145800,1034092423,1698,1710,1710,1698,2032
|
|
20230918,145700,1030636005,1715,1715,1715,1715,0
|
|
20230918,145600,1030636005,1715,1710,1715,1710,272
|
|
20230918,145500,1030170875,1715,1710,1715,1710,201
|
|
20230918,145400,1029827160,1715,1715,1715,1715,1
|
|
20230918,145300,1029825445,1707,1715,1715,1707,1531
|
|
20230918,145200,1027205142,1716,1716,1716,1716,0
|
|
20230918,145100,1027205142,1716,1716,1716,1716,0
|
|
20230918,145000,1027205142,1716,1714,1716,1714,21
|
|
20230918,144900,1027169146,1716,1714,1716,1714,561
|
|
20230918,144800,1026207490,1718,1718,1718,1718,0
|
|
20230918,144700,1026207490,1718,1717,1718,1717,2
|
|
20230918,144600,1026204055,1718,1718,1718,1718,2
|
|
20230918,144500,1026200619,1718,1714,1718,1712,27
|
|
20230918,144400,1026154366,1718,1717,1718,1717,2
|
|
20230918,144300,1026150931,1718,1716,1718,1716,25
|
|
20230918,144200,1026108029,1718,1717,1718,1717,139
|
|
20230918,144100,1025869228,1718,1719,1720,1716,2518
|
|
20230918,144000,1021543217,1720,1715,1720,1715,1966
|
|
20230918,143900,1018165791,1715,1714,1716,1714,792
|
|
20230918,143800,1016807507,1714,1710,1714,1710,1892
|
|
20230918,143700,1013568119,1699,1700,1700,1698,906
|
|
20230918,143600,1012029262,1712,1712,1712,1712,0
|
|
20230918,143500,1012029262,1712,1711,1712,1711,14
|
|
20230918,143400,1012005307,1699,1699,1699,1699,0
|
|
20230918,143300,1012005307,1699,1703,1703,1695,2934
|
|
20230918,143200,1007022946,1712,1703,1712,1703,201
|
|
20230918,143100,1006680634,1703,1707,1707,1703,314
|
|
20230918,143000,1006145556,1707,1711,1712,1707,48
|
|
20230918,142900,1006063510,1711,1707,1711,1707,8
|
|
20230918,142800,1006049850,1707,1707,1707,1707,185
|
|
20230918,142700,1005734055,1700,1700,1700,1700,0
|
|
20230918,142600,1005734055,1700,1702,1702,1700,2397
|
|
20230918,142500,1001656505,1701,1703,1703,1701,343
|
|
20230918,142400,1001072838,1703,1703,1703,1702,2830
|
|
20230918,142300,996256041,1703,1706,1706,1703,901
|
|
20230918,142200,994721283,1707,1707,1707,1707,20
|
|
20230918,142100,994687143,1703,1706,1706,1703,648
|
|
20230918,142000,993583110,1707,1707,1707,1707,1
|
|
20230918,141900,993581403,1706,1708,1708,1706,1358
|
|
20230918,141800,991264652,1709,1709,1709,1709,11
|
|
20230918,141700,991245853,1710,1711,1712,1703,1725
|
|
20230918,141600,988306577,1705,1709,1709,1705,1211
|
|
20230918,141500,986241504,1711,1711,1711,1711,10
|
|
20230918,141400,986224394,1709,1709,1709,1709,0
|
|
20230918,141300,986224394,1709,1709,1709,1709,0
|
|
20230918,141200,986224394,1709,1709,1709,1709,3
|
|
20230918,141100,986219267,1709,1709,1709,1709,41
|
|
20230918,141000,986149198,1709,1710,1710,1709,4
|
|
20230918,140900,986142360,1710,1712,1712,1710,2
|
|
20230918,140800,986138938,1705,1706,1715,1705,4888
|
|
20230918,140700,977771407,1711,1711,1711,1711,20
|
|
20230918,140600,977737187,1711,1711,1711,1711,1
|
|
20230918,140500,977735476,1704,1711,1712,1704,472
|
|
20230918,140400,976930500,1711,1707,1711,1707,4
|
|
20230918,140300,976923664,1711,1709,1711,1707,24
|
|
20230918,140200,976882688,1712,1711,1712,1711,16
|
|
20230918,140100,976855310,1712,1712,1712,1712,388
|
|
20230918,140000,976191054,1712,1712,1712,1712,5
|
|
20230918,135900,976182494,1712,1711,1712,1711,2
|
|
20230918,135800,976179071,1713,1713,1713,1710,13
|
|
20230918,135700,976156835,1711,1713,1716,1710,41
|
|
20230918,135600,976086672,1716,1708,1729,1702,2360
|
|
20230918,135500,972037848,1698,1698,1708,1697,2529
|
|
20230918,135400,967743906,1697,1699,1699,1697,1193
|
|
20230918,135300,965718091,1699,1704,1704,1698,7152
|
|
20230918,135200,953562747,1704,1705,1705,1701,1393
|
|
20230918,135100,951190425,1707,1706,1707,1704,66
|
|
20230918,135000,951077931,1706,1707,1707,1706,104
|
|
20230918,134900,950900406,1708,1706,1708,1700,4329
|
|
20230918,134800,943536600,1708,1711,1711,1708,627
|
|
20230918,134700,942465673,1708,1706,1710,1700,17212
|
|
20230918,134600,913187368,1710,1705,1712,1704,1719
|
|
20230918,134500,910254984,1705,1710,1714,1705,2394
|
|
20230918,134400,906167115,1710,1717,1717,1706,2532
|
|
20230918,134300,901844959,1707,1716,1716,1706,6986
|
|
20230918,134200,889896614,1716,1730,1736,1716,6535
|
|
20230918,134100,878613933,1720,1724,1735,1719,1111
|
|
20230918,134000,876694828,1719,1719,1721,1719,2043
|
|
20230918,133900,873182729,1720,1715,1721,1712,6764
|
|
20230918,133800,861579734,1713,1720,1723,1712,16640
|
|
20230918,133700,833026883,1723,1724,1724,1718,9266
|
|
20230918,133600,817087117,1724,1744,1748,1718,19917
|
|
20230918,133500,782603963,1748,1732,1755,1728,17684
|
|
20230918,133400,751772861,1732,1722,1750,1720,20516
|
|
20230918,133300,716286712,1721,1765,1770,1721,50791
|
|
20230918,133200,627753071,1770,1780,1781,1761,20607
|
|
20230918,133100,591233152,1779,1761,1785,1750,51702
|
|
20230918,133000,499605514,1761,1786,1787,1758,61275
|
|
20230918,132900,390966970,1787,1791,1810,1773,91526
|
|
20230918,132800,227191422,1828,1828,1828,1828,0
|
|
20230918,132700,227191422,1828,1750,1828,1734,60507
|
|
20230918,132600,119027848,1750,1688,1753,1688,21804
|
|
20230918,132500,81307822,1686,1678,1686,1678,9793
|
|
20230918,132400,64857191,1678,1678,1678,1678,0
|
|
20230918,132300,64857191,1678,1678,1678,1678,311
|
|
20230918,132200,64335333,1678,1678,1678,1678,0
|
|
20230918,132100,64335333,1678,1678,1678,1678,0
|
|
20230918,132000,64335333,1678,1678,1678,1678,0
|
|
20230918,131900,64335333,1678,1678,1678,1678,0
|
|
20230918,131800,64335333,1678,1678,1678,1678,91
|
|
20230918,131700,64182635,1678,1678,1678,1678,0
|
|
20230918,131600,64182635,1678,1678,1678,1678,0
|
|
20230918,131500,64182635,1678,1678,1678,1678,0
|
|
20230918,131400,64182635,1678,1678,1678,1677,322
|
|
20230918,131300,63642340,1678,1678,1678,1678,0
|
|
20230918,131200,63642340,1678,1678,1678,1678,0
|
|
20230918,131100,63642340,1678,1678,1678,1678,0
|
|
20230918,131000,63642340,1678,1678,1678,1678,0
|
|
20230918,130900,63642340,1678,1678,1678,1678,0
|
|
20230918,130800,63642340,1678,1678,1678,1678,0
|
|
20230918,130700,63642340,1678,1678,1678,1678,0
|
|
20230918,130600,63642340,1678,1678,1678,1678,0
|
|
20230918,130500,63642340,1678,1678,1678,1678,0
|
|
20230918,130400,63642340,1678,1678,1678,1678,0
|
|
20230918,130300,63642340,1678,1678,1678,1678,0
|
|
20230918,130200,63642340,1678,1678,1678,1678,0
|
|
20230918,130100,63642340,1678,1678,1678,1678,3
|
|
20230918,130000,63637306,1678,1678,1678,1678,0
|
|
20230918,125900,63637306,1678,1678,1678,1678,1
|
|
20230918,125800,63635628,1675,1677,1677,1675,3275
|
|
20230918,125700,58147333,1678,1678,1678,1678,1
|
|
20230918,125600,58145655,1679,1679,1679,1679,0
|
|
20230918,125500,58145655,1679,1679,1679,1679,0
|
|
20230918,125400,58145655,1679,1679,1679,1679,0
|
|
20230918,125300,58145655,1679,1679,1679,1679,0
|
|
20230918,125200,58145655,1679,1679,1679,1679,0
|
|
20230918,125100,58145655,1679,1679,1679,1679,15
|
|
20230918,125000,58120470,1679,1679,1679,1679,0
|
|
20230918,124900,58120470,1679,1679,1679,1679,0
|
|
20230918,124800,58120470,1679,1679,1679,1679,0
|
|
20230918,124700,58120470,1679,1679,1679,1679,0
|
|
20230918,124600,58120470,1679,1679,1679,1679,0
|
|
20230918,124500,58120470,1679,1679,1679,1679,20
|
|
20230918,124400,58086890,1679,1679,1679,1679,0
|
|
20230918,124300,58086890,1679,1679,1679,1679,0
|
|
20230918,124200,58086890,1679,1679,1679,1679,1
|
|
20230918,124100,58085211,1676,1678,1678,1676,351
|
|
20230918,124000,57496932,1679,1677,1679,1677,1301
|
|
20230918,123900,55315153,1678,1678,1678,1678,0
|
|
20230918,123800,55315153,1678,1678,1678,1678,35
|
|
20230918,123700,55256423,1678,1678,1678,1678,100
|
|
20230918,123600,55088623,1679,1679,1679,1679,0
|
|
20230918,123500,55088623,1679,1679,1679,1679,0
|
|
20230918,123400,55088623,1679,1679,1679,1679,52
|
|
20230918,123300,55001315,1679,1679,1679,1679,0
|
|
20230918,123200,55001315,1679,1679,1679,1679,205
|
|
20230918,123100,54657120,1679,1679,1679,1679,0
|
|
20230918,123000,54657120,1679,1679,1679,1679,10
|
|
20230918,122900,54640330,1679,1679,1679,1679,1
|
|
20230918,122800,54638651,1679,1679,1679,1679,33
|
|
20230918,122700,54583244,1679,1679,1679,1679,677
|
|
20230918,122600,53446561,1680,1680,1680,1680,22
|
|
20230918,122500,53409601,1680,1680,1680,1680,0
|
|
20230918,122400,53409601,1680,1680,1680,1680,1
|
|
20230918,122300,53407921,1680,1680,1680,1680,17
|
|
20230918,122200,53379361,1680,1680,1680,1680,17
|
|
20230918,122100,53350801,1680,1680,1680,1680,3
|
|
20230918,122000,53345761,1679,1679,1679,1679,250
|
|
20230918,121900,52926011,1679,1679,1679,1679,0
|
|
20230918,121800,52926011,1679,1679,1679,1679,0
|
|
20230918,121700,52926011,1679,1679,1679,1679,0
|
|
20230918,121600,52926011,1679,1679,1679,1679,0
|
|
20230918,121500,52926011,1679,1679,1679,1679,0
|
|
20230918,121400,52926011,1679,1679,1679,1679,20
|
|
20230918,121300,52892431,1679,1679,1679,1679,0
|
|
20230918,121200,52892431,1679,1679,1679,1679,0
|
|
20230918,121100,52892431,1679,1679,1679,1679,0
|
|
20230918,121000,52892431,1679,1679,1679,1679,0
|
|
20230918,120900,52892431,1679,1679,1679,1679,20
|
|
20230918,120800,52858851,1679,1679,1679,1679,0
|
|
20230918,120700,52858851,1679,1679,1679,1679,0
|
|
20230918,120600,52858851,1679,1679,1679,1679,0
|
|
20230918,120500,52858851,1679,1679,1679,1679,0
|
|
20230918,120400,52858851,1679,1679,1679,1679,0
|
|
20230918,120300,52858851,1679,1679,1679,1679,261
|
|
20230918,120200,52420632,1679,1679,1679,1679,0
|
|
20230918,120100,52420632,1679,1679,1679,1679,0
|
|
20230918,120000,52420632,1679,1679,1679,1679,0
|
|
20230918,115900,52420632,1679,1679,1679,1679,0
|
|
20230918,115800,52420632,1679,1679,1679,1679,1
|
|
20230918,115700,52418953,1679,1679,1679,1679,0
|
|
20230918,115600,52418953,1679,1679,1679,1679,0
|
|
20230918,115500,52418953,1679,1679,1679,1679,0
|
|
20230918,115400,52418953,1679,1679,1679,1679,0
|
|
20230918,115300,52418953,1679,1679,1679,1679,0
|
|
20230918,115200,52418953,1679,1679,1679,1679,0
|
|
20230918,115100,52418953,1679,1679,1679,1679,0
|
|
20230918,115000,52418953,1679,1679,1679,1679,0
|
|
20230918,114900,52418953,1679,1678,1679,1678,31
|
|
20230918,114800,52366934,1679,1679,1679,1679,0
|
|
20230918,114700,52366934,1679,1679,1679,1679,416
|
|
20230918,114600,51668470,1679,1679,1679,1679,0
|
|
20230918,114500,51668470,1679,1679,1679,1679,1
|
|
20230918,114400,51666791,1678,1678,1678,1678,567
|
|
20230918,114300,50715365,1678,1677,1678,1677,46
|
|
20230918,114200,50638222,1678,1678,1678,1678,0
|
|
20230918,114100,50638222,1678,1678,1678,1678,0
|
|
20230918,114000,50638222,1678,1678,1678,1678,2
|
|
20230918,113900,50634866,1678,1678,1678,1678,0
|
|
20230918,113800,50634866,1678,1678,1678,1678,10
|
|
20230918,113700,50618086,1678,1678,1678,1678,0
|
|
20230918,113600,50618086,1678,1678,1678,1678,0
|
|
20230918,113500,50618086,1678,1678,1678,1678,0
|
|
20230918,113400,50618086,1678,1678,1678,1678,0
|
|
20230918,113300,50618086,1678,1678,1678,1678,0
|
|
20230918,113200,50618086,1678,1678,1678,1678,1
|
|
20230918,113100,50616408,1673,1678,1678,1673,220
|
|
20230918,113000,50248242,1678,1678,1678,1678,1
|
|
20230918,112900,50246564,1673,1676,1676,1673,1300
|
|
20230918,112800,48070235,1676,1676,1676,1676,0
|
|
20230918,112700,48070235,1676,1676,1676,1676,0
|
|
20230918,112600,48070235,1676,1676,1676,1676,190
|
|
20230918,112500,47751795,1676,1676,1676,1676,332
|
|
20230918,112400,47195363,1676,1676,1676,1676,1
|
|
20230918,112300,47193687,1676,1676,1676,1676,0
|
|
20230918,112200,47193687,1676,1676,1676,1676,0
|
|
20230918,112100,47193687,1676,1676,1676,1676,49
|
|
20230918,112000,47111563,1676,1676,1676,1676,0
|
|
20230918,111900,47111563,1676,1676,1676,1676,0
|
|
20230918,111800,47111563,1676,1676,1676,1676,0
|
|
20230918,111700,47111563,1676,1676,1676,1676,51
|
|
20230918,111600,47026087,1678,1678,1678,1678,0
|
|
20230918,111500,47026087,1678,1678,1678,1678,0
|
|
20230918,111400,47026087,1678,1678,1678,1678,0
|
|
20230918,111300,47026087,1678,1678,1678,1678,0
|
|
20230918,111200,47026087,1678,1678,1678,1678,0
|
|
20230918,111100,47026087,1678,1678,1678,1678,0
|
|
20230918,111000,47026087,1678,1678,1678,1678,0
|
|
20230918,110900,47026087,1678,1678,1678,1678,0
|
|
20230918,110800,47026087,1678,1678,1678,1678,0
|
|
20230918,110700,47026087,1678,1678,1678,1678,100
|
|
20230918,110600,46858287,1678,1678,1678,1678,20
|
|
20230918,110500,46824727,1678,1678,1678,1678,0
|
|
20230918,110400,46824727,1678,1678,1678,1678,0
|
|
20230918,110300,46824727,1678,1678,1678,1678,0
|
|
20230918,110200,46824727,1678,1678,1678,1678,0
|
|
20230918,110100,46824727,1678,1678,1678,1678,200
|
|
20230918,110000,46489127,1674,1674,1674,1674,0
|
|
20230918,105900,46489127,1674,1674,1674,1674,0
|
|
20230918,105800,46489127,1674,1675,1675,1674,678
|
|
20230918,105700,45354130,1679,1679,1679,1679,0
|
|
20230918,105600,45354130,1679,1679,1679,1679,5
|
|
20230918,105500,45345735,1679,1679,1679,1679,0
|
|
20230918,105400,45345735,1679,1679,1679,1679,0
|
|
20230918,105300,45345735,1679,1679,1679,1679,0
|
|
20230918,105200,45345735,1679,1679,1679,1679,0
|
|
20230918,105100,45345735,1679,1679,1679,1679,0
|
|
20230918,105000,45345735,1679,1679,1679,1679,5
|
|
20230918,104900,45337340,1679,1679,1679,1679,10
|
|
20230918,104800,45320550,1679,1679,1679,1679,0
|
|
20230918,104700,45320550,1679,1679,1679,1679,1
|
|
20230918,104600,45318871,1676,1678,1678,1676,3
|
|
20230918,104500,45313840,1680,1680,1680,1680,0
|
|
20230918,104400,45313840,1680,1680,1680,1680,0
|
|
20230918,104300,45313840,1680,1680,1680,1680,1
|
|
20230918,104200,45312160,1673,1674,1674,1673,3
|
|
20230918,104100,45307140,1680,1680,1680,1680,0
|
|
20230918,104000,45307140,1680,1680,1680,1680,0
|
|
20230918,103900,45307140,1680,1679,1680,1673,1232
|
|
20230918,103800,43242797,1680,1680,1680,1680,0
|
|
20230918,103700,43242797,1680,1681,1681,1679,1599
|
|
20230918,103600,40556077,1682,1682,1682,1682,1
|
|
20230918,103500,40554395,1681,1681,1681,1681,500
|
|
20230918,103400,39713895,1682,1682,1682,1682,0
|
|
20230918,103300,39713895,1682,1682,1682,1682,0
|
|
20230918,103200,39713895,1682,1680,1682,1680,321
|
|
20230918,103100,39174613,1680,1680,1680,1680,100
|
|
20230918,103000,39006613,1682,1682,1682,1682,77
|
|
20230918,102900,38877099,1683,1683,1683,1683,0
|
|
20230918,102800,38877099,1683,1683,1683,1683,0
|
|
20230918,102700,38877099,1683,1683,1683,1683,0
|
|
20230918,102600,38877099,1683,1683,1683,1683,0
|
|
20230918,102500,38877099,1683,1683,1683,1683,120
|
|
20230918,102400,38675139,1683,1680,1683,1679,377
|
|
20230918,102300,38041925,1683,1683,1683,1683,0
|
|
20230918,102200,38041925,1683,1683,1683,1683,0
|
|
20230918,102100,38041925,1683,1683,1683,1683,0
|
|
20230918,102000,38041925,1683,1683,1683,1683,0
|
|
20230918,101900,38041925,1683,1683,1683,1683,0
|
|
20230918,101800,38041925,1683,1683,1683,1683,0
|
|
20230918,101700,38041925,1683,1683,1683,1683,0
|
|
20230918,101600,38041925,1683,1683,1683,1683,1
|
|
20230918,101500,38040242,1681,1683,1683,1681,502
|
|
20230918,101400,37196376,1683,1683,1683,1683,19
|
|
20230918,101300,37164399,1683,1683,1683,1683,323
|
|
20230918,101200,36620790,1683,1683,1683,1683,0
|
|
20230918,101100,36620790,1683,1683,1683,1683,0
|
|
20230918,101000,36620790,1683,1683,1683,1680,7
|
|
20230918,100900,36609021,1682,1682,1682,1682,580
|
|
20230918,100800,35633461,1682,1682,1682,1682,0
|
|
20230918,100700,35633461,1682,1682,1682,1682,1000
|
|
20230918,100600,33951461,1682,1682,1682,1682,278
|
|
20230918,100500,33483865,1682,1682,1682,1682,0
|
|
20230918,100400,33483865,1682,1681,1682,1681,100
|
|
20230918,100300,33315688,1682,1682,1682,1682,0
|
|
20230918,100200,33315688,1682,1680,1682,1680,518
|
|
20230918,100100,32444912,1682,1682,1682,1682,18
|
|
20230918,100000,32414636,1682,1680,1682,1674,1331
|
|
20230918,095900,30176006,1680,1679,1680,1679,66
|
|
20230918,095800,30065149,1678,1675,1678,1675,1762
|
|
20230918,095700,27110677,1675,1675,1675,1675,3986
|
|
20230918,095600,20434127,1675,1675,1675,1675,1
|
|
20230918,095500,20432452,1675,1675,1675,1675,0
|
|
20230918,095400,20432452,1675,1671,1675,1671,773
|
|
20230918,095300,19140015,1672,1672,1672,1672,0
|
|
20230918,095200,19140015,1672,1672,1672,1672,0
|
|
20230918,095100,19140015,1672,1672,1672,1672,0
|
|
20230918,095000,19140015,1672,1672,1672,1672,0
|
|
20230918,094900,19140015,1672,1672,1672,1672,1
|
|
20230918,094800,19138343,1672,1670,1672,1670,1500
|
|
20230918,094700,16630747,1670,1670,1670,1670,0
|
|
20230918,094600,16630747,1670,1669,1670,1669,102
|
|
20230918,094500,16460508,1670,1670,1670,1670,13
|
|
20230918,094400,16438798,1670,1670,1670,1670,0
|
|
20230918,094300,16438798,1670,1670,1671,1670,103
|
|
20230918,094200,16266787,1671,1671,1671,1671,0
|
|
20230918,094100,16266787,1671,1671,1671,1671,0
|
|
20230918,094000,16266787,1671,1671,1671,1671,4
|
|
20230918,093900,16260103,1672,1672,1672,1672,0
|
|
20230918,093800,16260103,1672,1672,1672,1672,1
|
|
20230918,093700,16258431,1675,1675,1675,1675,1
|
|
20230918,093600,16256756,1673,1673,1673,1673,0
|
|
20230918,093500,16256756,1673,1673,1673,1673,999
|
|
20230918,093400,14585429,1673,1673,1673,1673,1
|
|
20230918,093300,14583756,1675,1675,1675,1675,10
|
|
20230918,093200,14567006,1674,1674,1674,1674,1
|
|
20230918,093100,14565332,1675,1676,1676,1675,524
|
|
20230918,093000,13687109,1676,1672,1676,1672,2477
|
|
20230918,092900,9540359,1671,1668,1671,1668,11
|
|
20230918,092800,9522008,1671,1671,1671,1671,0
|
|
20230918,092700,9522008,1671,1671,1671,1671,43
|
|
20230918,092600,9450155,1668,1670,1671,1668,11
|
|
20230918,092500,9431794,1671,1671,1671,1671,0
|
|
20230918,092400,9431794,1671,1671,1671,1671,0
|
|
20230918,092300,9431794,1671,1668,1671,1668,888
|
|
20230918,092200,7949593,1669,1661,1669,1661,1002
|
|
20230918,092100,6277269,1662,1662,1662,1662,1
|
|
20230918,092000,6275607,1669,1669,1669,1669,0
|
|
20230918,091900,6275607,1669,1663,1669,1657,101
|
|
20230918,091800,6108096,1669,1669,1669,1669,0
|
|
20230918,091700,6108096,1669,1669,1669,1669,0
|
|
20230918,091600,6108096,1669,1669,1669,1669,0
|
|
20230918,091500,6108096,1669,1669,1669,1669,0
|
|
20230918,091400,6108096,1669,1669,1669,1669,1
|
|
20230918,091300,6106427,1670,1670,1670,1670,0
|
|
20230918,091200,6106427,1670,1669,1670,1669,14
|
|
20230918,091100,6083048,1670,1669,1670,1669,2
|
|
20230918,091000,6079709,1670,1665,1670,1662,36
|
|
20230918,090900,6019734,1670,1670,1670,1670,0
|
|
20230918,090800,6019734,1670,1670,1670,1670,0
|
|
20230918,090700,6019734,1670,1670,1670,1670,0
|
|
20230918,090600,6019734,1670,1670,1670,1670,0
|
|
20230918,090500,6019734,1670,1662,1670,1658,9
|
|
20230918,090400,6004766,1663,1664,1664,1663,2
|
|
20230918,090300,6001439,1670,1662,1671,1661,816
|
|
20230918,090200,4645290,1662,1662,1662,1662,4
|
|
20230918,090100,4638642,1662,1662,1662,1662,0
|
|
20230918,090000,4638642,1662,1662,1662,1662,2791
|