596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,185300,113068433,1706,1706,1706,1706,631
|
|
20230919,185200,113068433,1706,1706,1706,1706,0
|
|
20230919,185100,113068433,1706,1706,1706,1706,0
|
|
20230919,185000,113068433,1706,1706,1706,1706,0
|
|
20230919,184900,113068433,1706,1706,1706,1706,0
|
|
20230919,184800,113068433,1706,1706,1706,1706,0
|
|
20230919,184700,113068433,1706,1706,1706,1706,0
|
|
20230919,184600,113068433,1706,1706,1706,1706,0
|
|
20230919,184500,113068433,1706,1706,1706,1706,0
|
|
20230919,184400,113068433,1706,1706,1706,1706,0
|
|
20230919,184300,113068433,1706,1706,1706,1706,0
|
|
20230919,184200,113068433,1706,1706,1706,1706,0
|
|
20230919,184100,113068433,1706,1706,1706,1706,0
|
|
20230919,184000,113068433,1706,1706,1706,1706,0
|
|
20230919,183900,113068433,1706,1706,1706,1706,0
|
|
20230919,183800,113068433,1706,1706,1706,1706,0
|
|
20230919,183700,113068433,1706,1706,1706,1706,0
|
|
20230919,183600,113068433,1706,1706,1706,1706,0
|
|
20230919,183500,113068433,1706,1706,1706,1706,0
|
|
20230919,183400,113068433,1706,1706,1706,1706,0
|
|
20230919,183300,113068433,1706,1706,1706,1706,0
|
|
20230919,183200,113068433,1706,1706,1706,1706,0
|
|
20230919,183100,113068433,1706,1706,1706,1706,0
|
|
20230919,183000,113068433,1706,1706,1706,1706,0
|
|
20230919,182900,113068433,1706,1706,1706,1706,0
|
|
20230919,182800,113068433,1706,1706,1706,1706,0
|
|
20230919,182700,113068433,1706,1706,1706,1706,0
|
|
20230919,182600,113068433,1706,1706,1706,1706,0
|
|
20230919,182500,113068433,1706,1706,1706,1706,0
|
|
20230919,182400,113068433,1706,1706,1706,1706,0
|
|
20230919,182300,113068433,1706,1706,1706,1706,631
|
|
20230919,182200,113068433,1706,1706,1706,1706,0
|
|
20230919,182100,113068433,1706,1706,1706,1706,0
|
|
20230919,182000,113068433,1706,1706,1706,1706,0
|
|
20230919,181900,113068433,1706,1706,1706,1706,0
|
|
20230919,181800,113068433,1706,1706,1706,1706,0
|
|
20230919,181700,113068433,1706,1706,1706,1706,0
|
|
20230919,181600,113068433,1706,1706,1706,1706,0
|
|
20230919,181500,113068433,1706,1706,1706,1706,0
|
|
20230919,181400,113068433,1706,1706,1706,1706,0
|
|
20230919,181300,113068433,1706,1706,1706,1706,0
|
|
20230919,181200,113068433,1706,1706,1706,1706,0
|
|
20230919,181100,113068433,1706,1706,1706,1706,0
|
|
20230919,181000,113068433,1706,1706,1706,1706,0
|
|
20230919,180900,113068433,1706,1706,1706,1706,0
|
|
20230919,180800,113068433,1706,1706,1706,1706,0
|
|
20230919,180700,113068433,1706,1706,1706,1706,0
|
|
20230919,180600,113068433,1706,1706,1706,1706,0
|
|
20230919,180500,113068433,1706,1706,1706,1706,0
|
|
20230919,180400,113068433,1706,1706,1706,1706,0
|
|
20230919,180300,113068433,1706,1706,1706,1706,0
|
|
20230919,180200,113068433,1706,1706,1706,1706,0
|
|
20230919,180100,113068433,1706,1706,1706,1706,0
|
|
20230919,180000,113068433,1706,1706,1706,1706,0
|
|
20230919,175900,113068433,1706,1706,1706,1706,0
|
|
20230919,175800,113068433,1706,1706,1706,1706,0
|
|
20230919,175700,113068433,1706,1706,1706,1706,0
|
|
20230919,175600,113068433,1706,1706,1706,1706,0
|
|
20230919,175500,113068433,1706,1706,1706,1706,0
|
|
20230919,175400,113068433,1706,1706,1706,1706,0
|
|
20230919,175300,113068433,1706,1706,1706,1706,631
|
|
20230919,175200,113068433,1706,1706,1706,1706,0
|
|
20230919,175100,113068433,1706,1706,1706,1706,0
|
|
20230919,175000,113068433,1706,1706,1706,1706,0
|
|
20230919,174900,113068433,1706,1706,1706,1706,0
|
|
20230919,174800,113068433,1706,1706,1706,1706,0
|
|
20230919,174700,113068433,1706,1706,1706,1706,0
|
|
20230919,174600,113068433,1706,1706,1706,1706,0
|
|
20230919,174500,113068433,1706,1706,1706,1706,0
|
|
20230919,174400,113068433,1706,1706,1706,1706,0
|
|
20230919,174300,113068433,1706,1706,1706,1706,0
|
|
20230919,174200,113068433,1706,1706,1706,1706,0
|
|
20230919,174100,113068433,1706,1706,1706,1706,0
|
|
20230919,174000,113068433,1706,1706,1706,1706,0
|
|
20230919,173900,113068433,1706,1706,1706,1706,0
|
|
20230919,173800,113068433,1706,1706,1706,1706,0
|
|
20230919,173700,113068433,1706,1706,1706,1706,0
|
|
20230919,173600,113068433,1706,1706,1706,1706,0
|
|
20230919,173500,113068433,1706,1706,1706,1706,0
|
|
20230919,173400,113068433,1706,1706,1706,1706,0
|
|
20230919,173300,113068433,1706,1706,1706,1706,0
|
|
20230919,173200,113068433,1706,1706,1706,1706,0
|
|
20230919,173100,113068433,1706,1706,1706,1706,0
|
|
20230919,173000,113068433,1706,1706,1706,1706,0
|
|
20230919,172900,113068433,1706,1706,1706,1706,0
|
|
20230919,172800,113068433,1706,1706,1706,1706,0
|
|
20230919,172700,113068433,1706,1706,1706,1706,0
|
|
20230919,172600,113068433,1706,1706,1706,1706,0
|
|
20230919,172500,113068433,1706,1706,1706,1706,0
|
|
20230919,172400,113068433,1706,1706,1706,1706,0
|
|
20230919,172300,113068433,1706,1706,1706,1706,631
|
|
20230919,172200,113068433,1706,1706,1706,1706,0
|
|
20230919,172100,113068433,1706,1706,1706,1706,0
|
|
20230919,172000,113068433,1706,1706,1706,1706,0
|
|
20230919,171900,113068433,1706,1706,1706,1706,0
|
|
20230919,171800,113068433,1706,1706,1706,1706,0
|
|
20230919,171700,113068433,1706,1706,1706,1706,0
|
|
20230919,171600,113068433,1706,1706,1706,1706,0
|
|
20230919,171500,113068433,1706,1706,1706,1706,0
|
|
20230919,171400,113068433,1706,1706,1706,1706,0
|
|
20230919,171300,113068433,1706,1706,1706,1706,0
|
|
20230919,171200,113068433,1706,1706,1706,1706,0
|
|
20230919,171100,113068433,1706,1706,1706,1706,0
|
|
20230919,171000,113068433,1706,1706,1706,1706,0
|
|
20230919,170900,113068433,1706,1706,1706,1706,0
|
|
20230919,170800,113068433,1706,1706,1706,1706,0
|
|
20230919,170700,113068433,1706,1706,1706,1706,0
|
|
20230919,170600,113068433,1706,1706,1706,1706,0
|
|
20230919,170500,113068433,1706,1706,1706,1706,0
|
|
20230919,170400,113068433,1706,1706,1706,1706,0
|
|
20230919,170300,113068433,1706,1706,1706,1706,0
|
|
20230919,170200,113068433,1706,1706,1706,1706,0
|
|
20230919,170100,113068433,1706,1706,1706,1706,0
|
|
20230919,170000,113068433,1706,1706,1706,1706,0
|
|
20230919,165900,113068433,1706,1706,1706,1706,0
|
|
20230919,165800,113068433,1706,1706,1706,1706,0
|
|
20230919,165700,113068433,1706,1706,1706,1706,0
|
|
20230919,165600,113068433,1706,1706,1706,1706,0
|
|
20230919,165500,113068433,1706,1706,1706,1706,0
|
|
20230919,165400,113068433,1706,1706,1706,1706,0
|
|
20230919,165300,113068433,1706,1706,1706,1706,631
|
|
20230919,165200,113068433,1706,1706,1706,1706,0
|
|
20230919,165100,113068433,1706,1706,1706,1706,0
|
|
20230919,165000,113068433,1706,1706,1706,1706,0
|
|
20230919,164900,113068433,1706,1706,1706,1706,0
|
|
20230919,164800,113068433,1706,1706,1706,1706,0
|
|
20230919,164700,113068433,1706,1706,1706,1706,0
|
|
20230919,164600,113068433,1706,1706,1706,1706,0
|
|
20230919,164500,113068433,1706,1706,1706,1706,0
|
|
20230919,164400,113068433,1706,1706,1706,1706,0
|
|
20230919,164300,113068433,1706,1706,1706,1706,0
|
|
20230919,164200,113068433,1706,1706,1706,1706,0
|
|
20230919,164100,113068433,1706,1706,1706,1706,0
|
|
20230919,164000,113068433,1706,1706,1706,1706,0
|
|
20230919,163900,113068433,1706,1706,1706,1706,0
|
|
20230919,163800,113068433,1706,1706,1706,1706,0
|
|
20230919,163700,113068433,1706,1706,1706,1706,0
|
|
20230919,163600,113068433,1706,1706,1706,1706,0
|
|
20230919,163500,113068433,1706,1706,1706,1706,0
|
|
20230919,163400,113068433,1706,1706,1706,1706,0
|
|
20230919,163300,113068433,1706,1706,1706,1706,0
|
|
20230919,163200,113068433,1706,1706,1706,1706,0
|
|
20230919,163100,113068433,1706,1706,1706,1706,0
|
|
20230919,163000,113068433,1706,1706,1706,1706,0
|
|
20230919,162900,113068433,1706,1706,1706,1706,0
|
|
20230919,162800,113068433,1706,1706,1706,1706,0
|
|
20230919,162700,113068433,1706,1706,1706,1706,0
|
|
20230919,162600,113068433,1706,1706,1706,1706,0
|
|
20230919,162500,113068433,1706,1706,1706,1706,0
|
|
20230919,162400,113068433,1706,1706,1706,1706,0
|
|
20230919,162300,113068433,1706,1706,1706,1706,631
|
|
20230919,162200,113068433,1706,1706,1706,1706,0
|
|
20230919,162100,113068433,1706,1706,1706,1706,0
|
|
20230919,162000,113068433,1706,1706,1706,1706,0
|
|
20230919,161900,113068433,1706,1706,1706,1706,0
|
|
20230919,161800,113068433,1706,1706,1706,1706,0
|
|
20230919,161700,113068433,1706,1706,1706,1706,0
|
|
20230919,161600,113068433,1706,1706,1706,1706,0
|
|
20230919,161500,113068433,1706,1706,1706,1706,0
|
|
20230919,161400,113068433,1706,1706,1706,1706,0
|
|
20230919,161300,113068433,1706,1706,1706,1706,0
|
|
20230919,161200,113068433,1706,1706,1706,1706,0
|
|
20230919,161100,113068433,1706,1706,1706,1706,0
|
|
20230919,161000,113068433,1706,1706,1706,1706,0
|
|
20230919,160900,113068433,1706,1706,1706,1706,0
|
|
20230919,160800,113068433,1706,1706,1706,1706,0
|
|
20230919,160700,113068433,1706,1706,1706,1706,0
|
|
20230919,160600,113068433,1706,1706,1706,1706,0
|
|
20230919,160500,113068433,1706,1706,1706,1706,0
|
|
20230919,160400,113068433,1706,1706,1706,1706,0
|
|
20230919,160300,113068433,1706,1706,1706,1706,0
|
|
20230919,160200,113068433,1706,1706,1706,1706,0
|
|
20230919,160100,113068433,1706,1706,1706,1706,0
|
|
20230919,160000,113068433,1706,1706,1706,1706,0
|
|
20230919,155900,113068433,1706,1706,1706,1706,0
|
|
20230919,155800,113068433,1706,1706,1706,1706,0
|
|
20230919,155700,113068433,1706,1706,1706,1706,0
|
|
20230919,155600,113068433,1706,1706,1706,1706,0
|
|
20230919,155500,113068433,1706,1706,1706,1706,0
|
|
20230919,155400,113068433,1706,1706,1706,1706,0
|
|
20230919,155300,113068433,1706,1706,1706,1706,631
|
|
20230919,155200,113068433,1706,1706,1706,1706,0
|
|
20230919,155100,113068433,1706,1706,1706,1706,0
|
|
20230919,155000,113068433,1706,1706,1706,1706,0
|
|
20230919,154900,113068433,1706,1706,1706,1706,0
|
|
20230919,154800,113068433,1706,1706,1706,1706,0
|
|
20230919,154700,113068433,1706,1706,1706,1706,0
|
|
20230919,154600,113068433,1706,1706,1706,1706,0
|
|
20230919,154500,113068433,1706,1706,1706,1706,0
|
|
20230919,154400,113068433,1706,1706,1706,1706,0
|
|
20230919,154300,113068433,1706,1706,1706,1706,0
|
|
20230919,154200,113068433,1706,1706,1706,1706,0
|
|
20230919,154100,113068433,1706,1706,1706,1706,0
|
|
20230919,154000,113068433,1706,1706,1706,1706,0
|
|
20230919,153900,113068433,1706,1706,1706,1706,0
|
|
20230919,153800,113068433,1706,1706,1706,1706,0
|
|
20230919,153700,113068433,1706,1706,1706,1706,0
|
|
20230919,153600,113068433,1706,1706,1706,1706,0
|
|
20230919,153500,113068433,1706,1706,1706,1706,0
|
|
20230919,153400,113068433,1706,1706,1706,1706,0
|
|
20230919,153300,113068433,1706,1706,1706,1706,0
|
|
20230919,153200,113068433,1706,1706,1706,1706,0
|
|
20230919,153100,113068433,1706,1706,1706,1706,0
|
|
20230919,153000,113068433,1706,1706,1706,1706,631
|
|
20230919,152900,111991947,1682,1682,1682,1682,0
|
|
20230919,152800,111991947,1682,1682,1682,1682,0
|
|
20230919,152700,111991947,1682,1682,1682,1682,0
|
|
20230919,152600,111991947,1682,1682,1682,1682,0
|
|
20230919,152500,111991947,1682,1682,1682,1682,0
|
|
20230919,152400,111991947,1682,1682,1682,1682,0
|
|
20230919,152300,111991947,1682,1682,1682,1682,0
|
|
20230919,152200,111991947,1682,1682,1682,1682,0
|
|
20230919,152100,111991947,1682,1682,1682,1682,0
|
|
20230919,152000,111991947,1682,1682,1682,1682,0
|
|
20230919,151900,111991947,1682,1690,1691,1682,1286
|
|
20230919,151800,109822063,1690,1698,1698,1687,7075
|
|
20230919,151700,97855830,1698,1707,1707,1697,1162
|
|
20230919,151600,95880846,1709,1708,1709,1708,12
|
|
20230919,151500,95860349,1710,1710,1710,1710,0
|
|
20230919,151400,95860349,1710,1710,1710,1710,0
|
|
20230919,151300,95860349,1710,1710,1710,1710,0
|
|
20230919,151200,95860349,1710,1710,1710,1710,1
|
|
20230919,151100,95858639,1711,1711,1711,1711,0
|
|
20230919,151000,95858639,1711,1709,1711,1709,13
|
|
20230919,150900,95836420,1711,1711,1711,1711,0
|
|
20230919,150800,95836420,1711,1711,1711,1711,1
|
|
20230919,150700,95834709,1710,1710,1710,1710,1
|
|
20230919,150600,95832999,1711,1711,1711,1711,1
|
|
20230919,150500,95831288,1697,1705,1705,1697,5144
|
|
20230919,150400,87089939,1705,1705,1705,1705,0
|
|
20230919,150300,87089939,1705,1705,1705,1705,100
|
|
20230919,150200,86919439,1713,1713,1713,1713,0
|
|
20230919,150100,86919439,1713,1713,1713,1713,0
|
|
20230919,150000,86919439,1713,1713,1713,1713,0
|
|
20230919,145900,86919439,1713,1713,1713,1713,0
|
|
20230919,145800,86919439,1713,1713,1713,1713,0
|
|
20230919,145700,86919439,1713,1713,1713,1713,0
|
|
20230919,145600,86919439,1713,1713,1713,1713,0
|
|
20230919,145500,86919439,1713,1713,1713,1713,0
|
|
20230919,145400,86919439,1713,1713,1713,1713,0
|
|
20230919,145300,86919439,1713,1713,1713,1713,0
|
|
20230919,145200,86919439,1713,1713,1713,1713,0
|
|
20230919,145100,86919439,1713,1713,1713,1713,0
|
|
20230919,145000,86919439,1713,1713,1713,1713,0
|
|
20230919,144900,86919439,1713,1713,1713,1713,0
|
|
20230919,144800,86919439,1713,1713,1713,1713,0
|
|
20230919,144700,86919439,1713,1713,1713,1713,0
|
|
20230919,144600,86919439,1713,1713,1713,1713,0
|
|
20230919,144500,86919439,1713,1713,1713,1713,0
|
|
20230919,144400,86919439,1713,1713,1713,1713,0
|
|
20230919,144300,86919439,1713,1706,1713,1705,506
|
|
20230919,144200,86056636,1716,1716,1716,1716,0
|
|
20230919,144100,86056636,1716,1716,1716,1716,0
|
|
20230919,144000,86056636,1716,1716,1716,1716,0
|
|
20230919,143900,86056636,1716,1716,1716,1716,0
|
|
20230919,143800,86056636,1716,1716,1716,1716,0
|
|
20230919,143700,86056636,1716,1716,1716,1716,100
|
|
20230919,143600,85885036,1716,1716,1716,1716,0
|
|
20230919,143500,85885036,1716,1716,1716,1716,0
|
|
20230919,143400,85885036,1716,1716,1716,1716,0
|
|
20230919,143300,85885036,1716,1716,1716,1716,0
|
|
20230919,143200,85885036,1716,1716,1716,1716,0
|
|
20230919,143100,85885036,1716,1716,1716,1716,0
|
|
20230919,143000,85885036,1716,1716,1716,1716,4
|
|
20230919,142900,85878172,1717,1717,1717,1717,0
|
|
20230919,142800,85878172,1717,1717,1717,1717,0
|
|
20230919,142700,85878172,1717,1717,1717,1717,0
|
|
20230919,142600,85878172,1717,1717,1717,1717,1
|
|
20230919,142500,85876455,1704,1704,1704,1704,0
|
|
20230919,142400,85876455,1704,1710,1710,1704,1184
|
|
20230919,142300,83857681,1710,1710,1710,1710,0
|
|
20230919,142200,83857681,1710,1710,1710,1710,0
|
|
20230919,142100,83857681,1710,1710,1710,1710,542
|
|
20230919,142000,82930861,1710,1710,1710,1710,108
|
|
20230919,141900,82746181,1710,1710,1710,1710,0
|
|
20230919,141800,82746181,1710,1710,1710,1710,304
|
|
20230919,141700,82226341,1717,1717,1717,1717,0
|
|
20230919,141600,82226341,1717,1717,1717,1717,0
|
|
20230919,141500,82226341,1717,1717,1717,1717,0
|
|
20230919,141400,82226341,1717,1717,1717,1717,0
|
|
20230919,141300,82226341,1717,1717,1717,1717,0
|
|
20230919,141200,82226341,1717,1717,1717,1717,0
|
|
20230919,141100,82226341,1717,1717,1717,1717,0
|
|
20230919,141000,82226341,1717,1717,1717,1717,0
|
|
20230919,140900,82226341,1717,1714,1717,1714,39
|
|
20230919,140800,82159436,1716,1716,1716,1716,0
|
|
20230919,140700,82159436,1716,1716,1716,1716,0
|
|
20230919,140600,82159436,1716,1716,1716,1716,0
|
|
20230919,140500,82159436,1716,1716,1716,1716,0
|
|
20230919,140400,82159436,1716,1716,1716,1716,0
|
|
20230919,140300,82159436,1716,1716,1716,1716,0
|
|
20230919,140200,82159436,1716,1716,1716,1716,0
|
|
20230919,140100,82159436,1716,1716,1716,1716,0
|
|
20230919,140000,82159436,1716,1716,1716,1716,0
|
|
20230919,135900,82159436,1716,1716,1716,1716,0
|
|
20230919,135800,82159436,1716,1716,1716,1716,0
|
|
20230919,135700,82159436,1716,1716,1716,1716,0
|
|
20230919,135600,82159436,1716,1716,1716,1716,0
|
|
20230919,135500,82159436,1716,1716,1716,1716,1
|
|
20230919,135400,82157720,1704,1704,1704,1704,40
|
|
20230919,135300,82089560,1717,1717,1717,1717,0
|
|
20230919,135200,82089560,1717,1717,1717,1717,0
|
|
20230919,135100,82089560,1717,1717,1717,1717,1000
|
|
20230919,135000,80372560,1717,1717,1717,1717,1
|
|
20230919,134900,80370843,1716,1716,1716,1706,22
|
|
20230919,134800,80333186,1718,1718,1718,1718,0
|
|
20230919,134700,80333186,1718,1718,1718,1718,10
|
|
20230919,134600,80316006,1718,1718,1718,1718,25
|
|
20230919,134500,80273056,1718,1718,1718,1718,11
|
|
20230919,134400,80254158,1718,1718,1718,1717,33
|
|
20230919,134300,80197476,1718,1718,1718,1718,30
|
|
20230919,134200,80145936,1717,1717,1717,1717,101
|
|
20230919,134100,79972519,1717,1717,1717,1717,22
|
|
20230919,134000,79934745,1714,1714,1714,1714,79
|
|
20230919,133900,79799339,1714,1714,1714,1714,0
|
|
20230919,133800,79799339,1714,1714,1714,1714,0
|
|
20230919,133700,79799339,1714,1714,1714,1714,0
|
|
20230919,133600,79799339,1714,1708,1714,1708,2
|
|
20230919,133500,79795917,1703,1703,1703,1703,3
|
|
20230919,133400,79790808,1701,1702,1702,1701,1814
|
|
20230919,133300,76704047,1703,1703,1703,1703,0
|
|
20230919,133200,76704047,1703,1703,1703,1703,0
|
|
20230919,133100,76704047,1703,1703,1703,1703,0
|
|
20230919,133000,76704047,1703,1703,1703,1703,120
|
|
20230919,132900,76499687,1703,1703,1703,1703,0
|
|
20230919,132800,76499687,1703,1703,1703,1703,10
|
|
20230919,132700,76482657,1702,1702,1702,1702,2
|
|
20230919,132600,76479253,1702,1702,1702,1702,0
|
|
20230919,132500,76479253,1702,1702,1702,1702,0
|
|
20230919,132400,76479253,1702,1702,1702,1702,0
|
|
20230919,132300,76479253,1702,1702,1702,1702,0
|
|
20230919,132200,76479253,1702,1702,1702,1702,0
|
|
20230919,132100,76479253,1702,1702,1702,1702,1
|
|
20230919,132000,76477551,1703,1703,1703,1703,502
|
|
20230919,131900,75622645,1703,1703,1703,1703,0
|
|
20230919,131800,75622645,1703,1703,1703,1703,0
|
|
20230919,131700,75622645,1703,1703,1703,1703,0
|
|
20230919,131600,75622645,1703,1703,1703,1703,7
|
|
20230919,131500,75610724,1703,1703,1703,1703,0
|
|
20230919,131400,75610724,1703,1703,1703,1703,0
|
|
20230919,131300,75610724,1703,1703,1703,1703,0
|
|
20230919,131200,75610724,1703,1703,1703,1703,57
|
|
20230919,131100,75513653,1703,1703,1703,1703,0
|
|
20230919,131000,75513653,1703,1703,1703,1703,0
|
|
20230919,130900,75513653,1703,1703,1703,1703,0
|
|
20230919,130800,75513653,1703,1703,1703,1703,0
|
|
20230919,130700,75513653,1703,1703,1703,1703,0
|
|
20230919,130600,75513653,1703,1703,1703,1703,109
|
|
20230919,130500,75328026,1704,1704,1704,1704,528
|
|
20230919,130400,74428314,1704,1704,1704,1704,0
|
|
20230919,130300,74428314,1704,1704,1704,1704,0
|
|
20230919,130200,74428314,1704,1704,1704,1704,10
|
|
20230919,130100,74411274,1707,1707,1707,1707,0
|
|
20230919,130000,74411274,1707,1707,1707,1707,0
|
|
20230919,125900,74411274,1707,1707,1707,1707,0
|
|
20230919,125800,74411274,1707,1706,1707,1704,304
|
|
20230919,125700,73892906,1707,1707,1707,1707,0
|
|
20230919,125600,73892906,1707,1707,1707,1707,0
|
|
20230919,125500,73892906,1707,1707,1707,1707,0
|
|
20230919,125400,73892906,1707,1707,1707,1707,0
|
|
20230919,125300,73892906,1707,1707,1707,1707,0
|
|
20230919,125200,73892906,1707,1707,1707,1707,0
|
|
20230919,125100,73892906,1707,1707,1707,1707,0
|
|
20230919,125000,73892906,1707,1707,1707,1707,1
|
|
20230919,124900,73891199,1706,1706,1706,1706,0
|
|
20230919,124800,73891199,1706,1706,1706,1706,0
|
|
20230919,124700,73891199,1706,1706,1706,1706,81
|
|
20230919,124600,73753013,1706,1706,1706,1706,10
|
|
20230919,124500,73735953,1707,1707,1707,1707,0
|
|
20230919,124400,73735953,1707,1707,1707,1707,0
|
|
20230919,124300,73735953,1707,1707,1707,1707,0
|
|
20230919,124200,73735953,1707,1707,1707,1707,0
|
|
20230919,124100,73735953,1707,1707,1707,1707,10
|
|
20230919,124000,73718883,1707,1707,1707,1707,24
|
|
20230919,123900,73677915,1707,1707,1707,1707,3
|
|
20230919,123800,73672794,1708,1708,1708,1708,0
|
|
20230919,123700,73672794,1708,1708,1708,1708,0
|
|
20230919,123600,73672794,1708,1708,1708,1708,0
|
|
20230919,123500,73672794,1708,1708,1708,1708,0
|
|
20230919,123400,73672794,1708,1708,1708,1708,0
|
|
20230919,123300,73672794,1708,1708,1708,1708,0
|
|
20230919,123200,73672794,1708,1708,1708,1708,0
|
|
20230919,123100,73672794,1708,1708,1708,1708,1
|
|
20230919,123000,73671086,1707,1707,1707,1707,0
|
|
20230919,122900,73671086,1707,1707,1707,1707,0
|
|
20230919,122800,73671086,1707,1707,1707,1707,0
|
|
20230919,122700,73671086,1707,1707,1707,1707,0
|
|
20230919,122600,73671086,1707,1707,1707,1707,0
|
|
20230919,122500,73671086,1707,1707,1707,1707,1
|
|
20230919,122400,73669379,1707,1707,1707,1707,0
|
|
20230919,122300,73669379,1707,1707,1707,1707,0
|
|
20230919,122200,73669379,1707,1707,1707,1707,0
|
|
20230919,122100,73669379,1707,1707,1707,1707,0
|
|
20230919,122000,73669379,1707,1707,1707,1707,0
|
|
20230919,121900,73669379,1707,1707,1707,1707,1272
|
|
20230919,121800,71498075,1705,1705,1705,1705,0
|
|
20230919,121700,71498075,1705,1705,1705,1705,0
|
|
20230919,121600,71498075,1705,1705,1705,1705,0
|
|
20230919,121500,71498075,1705,1705,1705,1705,0
|
|
20230919,121400,71498075,1705,1705,1705,1705,0
|
|
20230919,121300,71498075,1705,1705,1705,1705,0
|
|
20230919,121200,71498075,1705,1705,1705,1705,0
|
|
20230919,121100,71498075,1705,1705,1705,1705,0
|
|
20230919,121000,71498075,1705,1705,1705,1705,0
|
|
20230919,120900,71498075,1705,1705,1705,1705,0
|
|
20230919,120800,71498075,1705,1705,1705,1705,1
|
|
20230919,120700,71496370,1707,1706,1707,1706,6
|
|
20230919,120600,71486133,1706,1706,1706,1706,2
|
|
20230919,120500,71482721,1706,1706,1706,1706,71
|
|
20230919,120400,71361595,1706,1706,1706,1706,0
|
|
20230919,120300,71361595,1706,1706,1706,1706,1
|
|
20230919,120200,71359889,1706,1706,1706,1706,0
|
|
20230919,120100,71359889,1706,1706,1706,1706,267
|
|
20230919,120000,70904387,1706,1706,1706,1706,0
|
|
20230919,115900,70904387,1706,1706,1706,1706,0
|
|
20230919,115800,70904387,1706,1706,1706,1706,15
|
|
20230919,115700,70878797,1707,1707,1707,1707,25
|
|
20230919,115600,70836122,1708,1708,1708,1708,25
|
|
20230919,115500,70793422,1709,1709,1709,1709,10
|
|
20230919,115400,70776332,1713,1713,1713,1713,2
|
|
20230919,115300,70772906,1710,1710,1710,1710,136
|
|
20230919,115200,70540346,1710,1714,1714,1710,275
|
|
20230919,115100,70070082,1712,1712,1712,1712,0
|
|
20230919,115000,70070082,1712,1712,1712,1712,0
|
|
20230919,114900,70070082,1712,1712,1712,1712,10
|
|
20230919,114800,70052962,1713,1714,1714,1713,475
|
|
20230919,114700,69238987,1714,1714,1714,1714,234
|
|
20230919,114600,68837911,1719,1719,1719,1719,0
|
|
20230919,114500,68837911,1719,1719,1719,1719,0
|
|
20230919,114400,68837911,1719,1719,1719,1719,0
|
|
20230919,114300,68837911,1719,1719,1719,1719,0
|
|
20230919,114200,68837911,1719,1719,1719,1719,0
|
|
20230919,114100,68837911,1719,1719,1719,1719,0
|
|
20230919,114000,68837911,1719,1719,1719,1719,1
|
|
20230919,113900,68836192,1719,1719,1719,1719,0
|
|
20230919,113800,68836192,1719,1719,1719,1719,0
|
|
20230919,113700,68836192,1719,1719,1719,1719,0
|
|
20230919,113600,68836192,1719,1719,1719,1719,0
|
|
20230919,113500,68836192,1719,1719,1719,1719,0
|
|
20230919,113400,68836192,1719,1719,1719,1719,1
|
|
20230919,113300,68834473,1714,1714,1714,1714,0
|
|
20230919,113200,68834473,1714,1714,1714,1714,0
|
|
20230919,113100,68834473,1714,1714,1714,1714,0
|
|
20230919,113000,68834473,1714,1714,1714,1714,0
|
|
20230919,112900,68834473,1714,1714,1714,1714,0
|
|
20230919,112800,68834473,1714,1714,1714,1714,0
|
|
20230919,112700,68834473,1714,1714,1714,1714,0
|
|
20230919,112600,68834473,1714,1714,1714,1714,925
|
|
20230919,112500,67249023,1714,1714,1714,1714,0
|
|
20230919,112400,67249023,1714,1714,1714,1714,0
|
|
20230919,112300,67249023,1714,1714,1714,1714,0
|
|
20230919,112200,67249023,1714,1714,1714,1714,20
|
|
20230919,112100,67214743,1714,1714,1714,1714,0
|
|
20230919,112000,67214743,1714,1714,1714,1714,40
|
|
20230919,111900,67146183,1714,1714,1714,1714,0
|
|
20230919,111800,67146183,1714,1714,1714,1714,0
|
|
20230919,111700,67146183,1714,1714,1714,1714,0
|
|
20230919,111600,67146183,1714,1714,1714,1714,400
|
|
20230919,111500,66460583,1714,1714,1714,1714,272
|
|
20230919,111400,65994375,1714,1714,1714,1714,0
|
|
20230919,111300,65994375,1714,1714,1714,1714,0
|
|
20230919,111200,65994375,1714,1714,1714,1714,0
|
|
20230919,111100,65994375,1714,1714,1714,1714,250
|
|
20230919,111000,65565875,1714,1714,1714,1714,0
|
|
20230919,110900,65565875,1714,1714,1714,1714,0
|
|
20230919,110800,65565875,1714,1714,1714,1714,0
|
|
20230919,110700,65565875,1714,1714,1714,1714,0
|
|
20230919,110600,65565875,1714,1714,1714,1714,0
|
|
20230919,110500,65565875,1714,1714,1714,1714,59
|
|
20230919,110400,65464749,1719,1719,1719,1719,0
|
|
20230919,110300,65464749,1719,1719,1719,1719,0
|
|
20230919,110200,65464749,1719,1719,1719,1719,0
|
|
20230919,110100,65464749,1719,1719,1719,1719,1
|
|
20230919,110000,65463030,1719,1719,1719,1719,0
|
|
20230919,105900,65463030,1719,1719,1719,1719,0
|
|
20230919,105800,65463030,1719,1719,1719,1719,20
|
|
20230919,105700,65428650,1714,1714,1714,1714,0
|
|
20230919,105600,65428650,1714,1714,1714,1714,0
|
|
20230919,105500,65428650,1714,1714,1714,1714,1
|
|
20230919,105400,65426936,1720,1720,1720,1720,0
|
|
20230919,105300,65426936,1720,1720,1720,1720,0
|
|
20230919,105200,65426936,1720,1720,1720,1720,0
|
|
20230919,105100,65426936,1720,1720,1720,1720,1
|
|
20230919,105000,65425216,1715,1715,1715,1715,47
|
|
20230919,104900,65344611,1715,1715,1715,1715,0
|
|
20230919,104800,65344611,1715,1715,1715,1715,0
|
|
20230919,104700,65344611,1715,1715,1715,1715,10
|
|
20230919,104600,65327461,1716,1717,1717,1716,21
|
|
20230919,104500,65291414,1721,1721,1721,1721,0
|
|
20230919,104400,65291414,1721,1721,1721,1721,0
|
|
20230919,104300,65291414,1721,1721,1721,1721,0
|
|
20230919,104200,65291414,1721,1721,1721,1721,301
|
|
20230919,104100,64773393,1720,1720,1720,1720,178
|
|
20230919,104000,64467233,1718,1721,1721,1718,40
|
|
20230919,103900,64398453,1721,1719,1721,1719,581
|
|
20230919,103800,63399354,1720,1719,1720,1719,873
|
|
20230919,103700,61898666,1720,1719,1720,1719,876
|
|
20230919,103600,60392821,1721,1713,1721,1713,67
|
|
20230919,103500,60278015,1713,1713,1713,1713,0
|
|
20230919,103400,60278015,1713,1713,1713,1713,0
|
|
20230919,103300,60278015,1713,1713,1713,1713,200
|
|
20230919,103200,59935415,1713,1706,1713,1706,124
|
|
20230919,103100,59723017,1713,1708,1713,1706,197
|
|
20230919,103000,59386015,1711,1711,1711,1711,0
|
|
20230919,102900,59386015,1711,1707,1711,1707,11
|
|
20230919,102800,59367234,1712,1712,1712,1712,0
|
|
20230919,102700,59367234,1712,1712,1712,1712,1
|
|
20230919,102600,59365522,1710,1710,1710,1710,110
|
|
20230919,102500,59177422,1710,1709,1710,1709,2
|
|
20230919,102400,59174003,1710,1709,1710,1709,30
|
|
20230919,102300,59122732,1709,1709,1709,1709,10
|
|
20230919,102200,59105642,1709,1706,1709,1706,107
|
|
20230919,102100,58922797,1706,1706,1706,1706,0
|
|
20230919,102000,58922797,1706,1706,1706,1706,100
|
|
20230919,101900,58752197,1706,1706,1706,1706,2
|
|
20230919,101800,58748785,1706,1706,1706,1706,0
|
|
20230919,101700,58748785,1706,1706,1706,1706,1
|
|
20230919,101600,58747079,1703,1706,1706,1703,3
|
|
20230919,101500,58741966,1705,1705,1705,1705,3
|
|
20230919,101400,58736851,1705,1705,1705,1705,1
|
|
20230919,101300,58735146,1706,1706,1706,1706,1
|
|
20230919,101200,58733440,1709,1709,1709,1709,0
|
|
20230919,101100,58733440,1709,1709,1709,1709,15
|
|
20230919,101000,58707805,1709,1709,1709,1709,0
|
|
20230919,100900,58707805,1709,1695,1709,1695,12
|
|
20230919,100800,58687451,1695,1695,1695,1695,572
|
|
20230919,100700,57717911,1695,1695,1695,1695,0
|
|
20230919,100600,57717911,1695,1695,1695,1695,80
|
|
20230919,100500,57582311,1710,1710,1710,1710,0
|
|
20230919,100400,57582311,1710,1697,1710,1695,1002
|
|
20230919,100300,55883889,1710,1713,1713,1695,2114
|
|
20230919,100200,52294177,1701,1709,1713,1701,498
|
|
20230919,100100,51446437,1713,1713,1713,1713,0
|
|
20230919,100000,51446437,1713,1713,1713,1713,4
|
|
20230919,095900,51439585,1713,1708,1713,1703,150
|
|
20230919,095800,51183854,1713,1713,1713,1713,0
|
|
20230919,095700,51183854,1713,1712,1713,1712,11
|
|
20230919,095600,51165021,1713,1713,1713,1713,0
|
|
20230919,095500,51165021,1713,1712,1713,1712,12
|
|
20230919,095400,51144475,1713,1713,1713,1713,0
|
|
20230919,095300,51144475,1713,1713,1713,1713,0
|
|
20230919,095200,51144475,1713,1713,1713,1713,0
|
|
20230919,095100,51144475,1713,1713,1713,1713,0
|
|
20230919,095000,51144475,1713,1703,1713,1703,51
|
|
20230919,094900,51057612,1713,1710,1713,1703,129
|
|
20230919,094800,50836787,1713,1712,1713,1712,11
|
|
20230919,094700,50817954,1713,1701,1713,1701,164
|
|
20230919,094600,50538966,1701,1705,1705,1701,600
|
|
20230919,094500,49517078,1713,1707,1713,1705,760
|
|
20230919,094400,48220019,1707,1709,1709,1707,143
|
|
20230919,094300,47975880,1713,1713,1713,1713,2
|
|
20230919,094200,47972454,1713,1713,1713,1713,0
|
|
20230919,094100,47972454,1713,1713,1713,1713,0
|
|
20230919,094000,47972454,1713,1713,1713,1713,0
|
|
20230919,093900,47972454,1713,1713,1713,1713,0
|
|
20230919,093800,47972454,1713,1713,1713,1713,0
|
|
20230919,093700,47972454,1713,1713,1713,1713,4
|
|
20230919,093600,47965602,1707,1712,1712,1707,584
|
|
20230919,093500,46967586,1714,1714,1714,1714,0
|
|
20230919,093400,46967586,1714,1714,1714,1714,0
|
|
20230919,093300,46967586,1714,1718,1718,1710,2926
|
|
20230919,093200,41951875,1718,1716,1724,1716,5253
|
|
20230919,093100,32899096,1718,1720,1720,1716,141
|
|
20230919,093000,32656932,1722,1720,1722,1720,105
|
|
20230919,092900,32476326,1724,1724,1724,1724,0
|
|
20230919,092800,32476326,1724,1723,1724,1723,16
|
|
20230919,092700,32448757,1724,1723,1724,1723,30
|
|
20230919,092600,32397055,1724,1724,1724,1724,2
|
|
20230919,092500,32393607,1724,1715,1724,1715,201
|
|
20230919,092400,32048883,1715,1718,1718,1715,321
|
|
20230919,092300,31497868,1729,1729,1729,1729,1
|
|
20230919,092200,31496139,1729,1729,1729,1729,1
|
|
20230919,092100,31494410,1729,1713,1729,1711,4723
|
|
20230919,092000,23352587,1713,1712,1713,1712,325
|
|
20230919,091900,22796186,1712,1712,1712,1710,560
|
|
20230919,091800,21838221,1713,1714,1715,1713,68
|
|
20230919,091700,21721734,1715,1717,1717,1714,25
|
|
20230919,091600,21678837,1716,1719,1719,1716,1389
|
|
20230919,091500,19293317,1720,1719,1720,1719,4
|
|
20230919,091400,19286438,1722,1722,1722,1722,2
|
|
20230919,091300,19282994,1713,1722,1722,1713,205
|
|
20230919,091200,18930055,1722,1715,1722,1715,273
|
|
20230919,091100,18461853,1715,1715,1715,1715,0
|
|
20230919,091000,18461853,1715,1712,1715,1712,1438
|
|
20230919,090900,15999958,1712,1712,1712,1712,21
|
|
20230919,090800,15964006,1712,1712,1712,1712,1245
|
|
20230919,090700,13832566,1707,1710,1712,1707,95
|
|
20230919,090600,13670176,1707,1707,1710,1706,1149
|
|
20230919,090500,11709811,1707,1707,1712,1707,1067
|
|
20230919,090400,9888437,1712,1712,1712,1707,108
|
|
20230919,090300,9703571,1713,1712,1713,1701,1530
|
|
20230919,090200,7086631,1711,1722,1724,1711,2792
|
|
20230919,090100,2288142,1720,1724,1725,1720,139
|
|
20230919,090000,2048647,1727,1727,1727,1720,1187
|