617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,191400,90639124,1747,1747,1747,1747,638
|
|
20230905,191300,90639124,1747,1747,1747,1747,0
|
|
20230905,191200,90639124,1747,1747,1747,1747,0
|
|
20230905,191100,90639124,1747,1747,1747,1747,0
|
|
20230905,191000,90639124,1747,1747,1747,1747,0
|
|
20230905,190900,90639124,1747,1747,1747,1747,0
|
|
20230905,190800,90639124,1747,1747,1747,1747,0
|
|
20230905,190700,90639124,1747,1747,1747,1747,0
|
|
20230905,190600,90639124,1747,1747,1747,1747,0
|
|
20230905,190500,90639124,1747,1747,1747,1747,0
|
|
20230905,190400,90639124,1747,1747,1747,1747,0
|
|
20230905,190300,90639124,1747,1747,1747,1747,0
|
|
20230905,190200,90639124,1747,1747,1747,1747,0
|
|
20230905,190100,90639124,1747,1747,1747,1747,0
|
|
20230905,190000,90639124,1747,1747,1747,1747,0
|
|
20230905,185900,90639124,1747,1747,1747,1747,0
|
|
20230905,185800,90639124,1747,1747,1747,1747,0
|
|
20230905,185700,90639124,1747,1747,1747,1747,0
|
|
20230905,185600,90639124,1747,1747,1747,1747,0
|
|
20230905,185500,90639124,1747,1747,1747,1747,0
|
|
20230905,185400,90639124,1747,1747,1747,1747,0
|
|
20230905,185300,90639124,1747,1747,1747,1747,0
|
|
20230905,185200,90639124,1747,1747,1747,1747,0
|
|
20230905,185100,90639124,1747,1747,1747,1747,0
|
|
20230905,185000,90639124,1747,1747,1747,1747,0
|
|
20230905,184900,90639124,1747,1747,1747,1747,0
|
|
20230905,184800,90639124,1747,1747,1747,1747,0
|
|
20230905,184700,90639124,1747,1747,1747,1747,0
|
|
20230905,184600,90639124,1747,1747,1747,1747,0
|
|
20230905,184500,90639124,1747,1747,1747,1747,0
|
|
20230905,184400,90639124,1747,1747,1747,1747,638
|
|
20230905,184300,90639124,1747,1747,1747,1747,0
|
|
20230905,184200,90639124,1747,1747,1747,1747,0
|
|
20230905,184100,90639124,1747,1747,1747,1747,0
|
|
20230905,184000,90639124,1747,1747,1747,1747,0
|
|
20230905,183900,90639124,1747,1747,1747,1747,0
|
|
20230905,183800,90639124,1747,1747,1747,1747,0
|
|
20230905,183700,90639124,1747,1747,1747,1747,0
|
|
20230905,183600,90639124,1747,1747,1747,1747,0
|
|
20230905,183500,90639124,1747,1747,1747,1747,0
|
|
20230905,183400,90639124,1747,1747,1747,1747,0
|
|
20230905,183300,90639124,1747,1747,1747,1747,0
|
|
20230905,183200,90639124,1747,1747,1747,1747,0
|
|
20230905,183100,90639124,1747,1747,1747,1747,0
|
|
20230905,183000,90639124,1747,1747,1747,1747,0
|
|
20230905,182900,90639124,1747,1747,1747,1747,0
|
|
20230905,182800,90639124,1747,1747,1747,1747,0
|
|
20230905,182700,90639124,1747,1747,1747,1747,0
|
|
20230905,182600,90639124,1747,1747,1747,1747,0
|
|
20230905,182500,90639124,1747,1747,1747,1747,0
|
|
20230905,182400,90639124,1747,1747,1747,1747,0
|
|
20230905,182300,90639124,1747,1747,1747,1747,0
|
|
20230905,182200,90639124,1747,1747,1747,1747,0
|
|
20230905,182100,90639124,1747,1747,1747,1747,0
|
|
20230905,182000,90639124,1747,1747,1747,1747,0
|
|
20230905,181900,90639124,1747,1747,1747,1747,0
|
|
20230905,181800,90639124,1747,1747,1747,1747,0
|
|
20230905,181700,90639124,1747,1747,1747,1747,0
|
|
20230905,181600,90639124,1747,1747,1747,1747,0
|
|
20230905,181500,90639124,1747,1747,1747,1747,0
|
|
20230905,181400,90639124,1747,1747,1747,1747,638
|
|
20230905,181300,90639124,1747,1747,1747,1747,0
|
|
20230905,181200,90639124,1747,1747,1747,1747,0
|
|
20230905,181100,90639124,1747,1747,1747,1747,0
|
|
20230905,181000,90639124,1747,1747,1747,1747,0
|
|
20230905,180900,90639124,1747,1747,1747,1747,0
|
|
20230905,180800,90639124,1747,1747,1747,1747,0
|
|
20230905,180700,90639124,1747,1747,1747,1747,0
|
|
20230905,180600,90639124,1747,1747,1747,1747,0
|
|
20230905,180500,90639124,1747,1747,1747,1747,0
|
|
20230905,180400,90639124,1747,1747,1747,1747,0
|
|
20230905,180300,90639124,1747,1747,1747,1747,0
|
|
20230905,180200,90639124,1747,1747,1747,1747,0
|
|
20230905,180100,90639124,1747,1747,1747,1747,0
|
|
20230905,180000,90639124,1747,1747,1747,1747,0
|
|
20230905,175900,90639124,1747,1747,1747,1747,0
|
|
20230905,175800,90639124,1747,1747,1747,1747,0
|
|
20230905,175700,90639124,1747,1747,1747,1747,0
|
|
20230905,175600,90639124,1747,1747,1747,1747,0
|
|
20230905,175500,90639124,1747,1747,1747,1747,0
|
|
20230905,175400,90639124,1747,1747,1747,1747,0
|
|
20230905,175300,90639124,1747,1747,1747,1747,0
|
|
20230905,175200,90639124,1747,1747,1747,1747,0
|
|
20230905,175100,90639124,1747,1747,1747,1747,0
|
|
20230905,175000,90639124,1747,1747,1747,1747,0
|
|
20230905,174900,90639124,1747,1747,1747,1747,0
|
|
20230905,174800,90639124,1747,1747,1747,1747,0
|
|
20230905,174700,90639124,1747,1747,1747,1747,0
|
|
20230905,174600,90639124,1747,1747,1747,1747,0
|
|
20230905,174500,90639124,1747,1747,1747,1747,0
|
|
20230905,174400,90639124,1747,1747,1747,1747,638
|
|
20230905,174300,90639124,1747,1747,1747,1747,0
|
|
20230905,174200,90639124,1747,1747,1747,1747,0
|
|
20230905,174100,90639124,1747,1747,1747,1747,0
|
|
20230905,174000,90639124,1747,1747,1747,1747,0
|
|
20230905,173900,90639124,1747,1747,1747,1747,0
|
|
20230905,173800,90639124,1747,1747,1747,1747,0
|
|
20230905,173700,90639124,1747,1747,1747,1747,0
|
|
20230905,173600,90639124,1747,1747,1747,1747,0
|
|
20230905,173500,90639124,1747,1747,1747,1747,0
|
|
20230905,173400,90639124,1747,1747,1747,1747,0
|
|
20230905,173300,90639124,1747,1747,1747,1747,0
|
|
20230905,173200,90639124,1747,1747,1747,1747,0
|
|
20230905,173100,90639124,1747,1747,1747,1747,0
|
|
20230905,173000,90639124,1747,1747,1747,1747,0
|
|
20230905,172900,90639124,1747,1747,1747,1747,0
|
|
20230905,172800,90639124,1747,1747,1747,1747,0
|
|
20230905,172700,90639124,1747,1747,1747,1747,0
|
|
20230905,172600,90639124,1747,1747,1747,1747,0
|
|
20230905,172500,90639124,1747,1747,1747,1747,0
|
|
20230905,172400,90639124,1747,1747,1747,1747,0
|
|
20230905,172300,90639124,1747,1747,1747,1747,0
|
|
20230905,172200,90639124,1747,1747,1747,1747,0
|
|
20230905,172100,90639124,1747,1747,1747,1747,0
|
|
20230905,172000,90639124,1747,1747,1747,1747,0
|
|
20230905,171900,90639124,1747,1747,1747,1747,0
|
|
20230905,171800,90639124,1747,1747,1747,1747,0
|
|
20230905,171700,90639124,1747,1747,1747,1747,0
|
|
20230905,171600,90639124,1747,1747,1747,1747,0
|
|
20230905,171500,90639124,1747,1747,1747,1747,0
|
|
20230905,171400,90639124,1747,1747,1747,1747,638
|
|
20230905,171300,90639124,1747,1747,1747,1747,0
|
|
20230905,171200,90639124,1747,1747,1747,1747,0
|
|
20230905,171100,90639124,1747,1747,1747,1747,0
|
|
20230905,171000,90639124,1747,1747,1747,1747,0
|
|
20230905,170900,90639124,1747,1747,1747,1747,0
|
|
20230905,170800,90639124,1747,1747,1747,1747,0
|
|
20230905,170700,90639124,1747,1747,1747,1747,0
|
|
20230905,170600,90639124,1747,1747,1747,1747,0
|
|
20230905,170500,90639124,1747,1747,1747,1747,0
|
|
20230905,170400,90639124,1747,1747,1747,1747,0
|
|
20230905,170300,90639124,1747,1747,1747,1747,0
|
|
20230905,170200,90639124,1747,1747,1747,1747,0
|
|
20230905,170100,90639124,1747,1747,1747,1747,0
|
|
20230905,170000,90639124,1747,1747,1747,1747,0
|
|
20230905,165900,90639124,1747,1747,1747,1747,0
|
|
20230905,165800,90639124,1747,1747,1747,1747,0
|
|
20230905,165700,90639124,1747,1747,1747,1747,0
|
|
20230905,165600,90639124,1747,1747,1747,1747,0
|
|
20230905,165500,90639124,1747,1747,1747,1747,0
|
|
20230905,165400,90639124,1747,1747,1747,1747,0
|
|
20230905,165300,90639124,1747,1747,1747,1747,0
|
|
20230905,165200,90639124,1747,1747,1747,1747,0
|
|
20230905,165100,90639124,1747,1747,1747,1747,0
|
|
20230905,165000,90639124,1747,1747,1747,1747,0
|
|
20230905,164900,90639124,1747,1747,1747,1747,0
|
|
20230905,164800,90639124,1747,1747,1747,1747,0
|
|
20230905,164700,90639124,1747,1747,1747,1747,0
|
|
20230905,164600,90639124,1747,1747,1747,1747,0
|
|
20230905,164500,90639124,1747,1747,1747,1747,0
|
|
20230905,164400,90639124,1747,1747,1747,1747,638
|
|
20230905,164300,90639124,1747,1747,1747,1747,0
|
|
20230905,164200,90639124,1747,1747,1747,1747,0
|
|
20230905,164100,90639124,1747,1747,1747,1747,0
|
|
20230905,164000,90639124,1747,1747,1747,1747,0
|
|
20230905,163900,90639124,1747,1747,1747,1747,0
|
|
20230905,163800,90639124,1747,1747,1747,1747,0
|
|
20230905,163700,90639124,1747,1747,1747,1747,0
|
|
20230905,163600,90639124,1747,1747,1747,1747,0
|
|
20230905,163500,90639124,1747,1747,1747,1747,0
|
|
20230905,163400,90639124,1747,1747,1747,1747,0
|
|
20230905,163300,90639124,1747,1747,1747,1747,0
|
|
20230905,163200,90639124,1747,1747,1747,1747,0
|
|
20230905,163100,90639124,1747,1747,1747,1747,0
|
|
20230905,163000,90639124,1747,1747,1747,1747,0
|
|
20230905,162900,90639124,1747,1747,1747,1747,0
|
|
20230905,162800,90639124,1747,1747,1747,1747,0
|
|
20230905,162700,90639124,1747,1747,1747,1747,0
|
|
20230905,162600,90639124,1747,1747,1747,1747,0
|
|
20230905,162500,90639124,1747,1747,1747,1747,0
|
|
20230905,162400,90639124,1747,1747,1747,1747,0
|
|
20230905,162300,90639124,1747,1747,1747,1747,0
|
|
20230905,162200,90639124,1747,1747,1747,1747,0
|
|
20230905,162100,90639124,1747,1747,1747,1747,0
|
|
20230905,162000,90639124,1747,1747,1747,1747,0
|
|
20230905,161900,90639124,1747,1747,1747,1747,0
|
|
20230905,161800,90639124,1747,1747,1747,1747,0
|
|
20230905,161700,90639124,1747,1747,1747,1747,0
|
|
20230905,161600,90639124,1747,1747,1747,1747,0
|
|
20230905,161500,90639124,1747,1747,1747,1747,0
|
|
20230905,161400,90639124,1747,1747,1747,1747,638
|
|
20230905,161300,90639124,1747,1747,1747,1747,0
|
|
20230905,161200,90639124,1747,1747,1747,1747,0
|
|
20230905,161100,90639124,1747,1747,1747,1747,0
|
|
20230905,161000,90639124,1747,1747,1747,1747,0
|
|
20230905,160900,90639124,1747,1747,1747,1747,0
|
|
20230905,160800,90639124,1747,1747,1747,1747,0
|
|
20230905,160700,90639124,1747,1747,1747,1747,0
|
|
20230905,160600,90639124,1747,1747,1747,1747,0
|
|
20230905,160500,90639124,1747,1747,1747,1747,0
|
|
20230905,160400,90639124,1747,1747,1747,1747,0
|
|
20230905,160300,90639124,1747,1747,1747,1747,0
|
|
20230905,160200,90639124,1747,1747,1747,1747,0
|
|
20230905,160100,90639124,1747,1747,1747,1747,0
|
|
20230905,160000,90639124,1747,1747,1747,1747,0
|
|
20230905,155900,90639124,1747,1747,1747,1747,0
|
|
20230905,155800,90639124,1747,1747,1747,1747,0
|
|
20230905,155700,90639124,1747,1747,1747,1747,0
|
|
20230905,155600,90639124,1747,1747,1747,1747,0
|
|
20230905,155500,90639124,1747,1747,1747,1747,0
|
|
20230905,155400,90639124,1747,1747,1747,1747,0
|
|
20230905,155300,90639124,1747,1747,1747,1747,0
|
|
20230905,155200,90639124,1747,1747,1747,1747,0
|
|
20230905,155100,90639124,1747,1747,1747,1747,0
|
|
20230905,155000,90639124,1747,1747,1747,1747,0
|
|
20230905,154900,90639124,1747,1747,1747,1747,0
|
|
20230905,154800,90639124,1747,1747,1747,1747,0
|
|
20230905,154700,90639124,1747,1747,1747,1747,0
|
|
20230905,154600,90639124,1747,1747,1747,1747,0
|
|
20230905,154500,90639124,1747,1747,1747,1747,0
|
|
20230905,154400,90639124,1747,1747,1747,1747,638
|
|
20230905,154300,90639124,1747,1747,1747,1747,0
|
|
20230905,154200,90639124,1747,1747,1747,1747,0
|
|
20230905,154100,90639124,1747,1747,1747,1747,0
|
|
20230905,154000,90639124,1747,1747,1747,1747,0
|
|
20230905,153900,90639124,1747,1747,1747,1747,0
|
|
20230905,153800,90639124,1747,1747,1747,1747,0
|
|
20230905,153700,90639124,1747,1747,1747,1747,0
|
|
20230905,153600,90639124,1747,1747,1747,1747,0
|
|
20230905,153500,90639124,1747,1747,1747,1747,0
|
|
20230905,153400,90639124,1747,1747,1747,1747,0
|
|
20230905,153300,90639124,1747,1747,1747,1747,0
|
|
20230905,153200,90639124,1747,1747,1747,1747,0
|
|
20230905,153100,90639124,1747,1747,1747,1747,0
|
|
20230905,153000,90639124,1747,1747,1747,1747,638
|
|
20230905,152900,89524538,1747,1747,1747,1747,0
|
|
20230905,152800,89524538,1747,1747,1747,1747,0
|
|
20230905,152700,89524538,1747,1747,1747,1747,0
|
|
20230905,152600,89524538,1747,1747,1747,1747,0
|
|
20230905,152500,89524538,1747,1747,1747,1747,0
|
|
20230905,152400,89524538,1747,1747,1747,1747,0
|
|
20230905,152300,89524538,1747,1747,1747,1747,0
|
|
20230905,152200,89524538,1747,1747,1747,1747,0
|
|
20230905,152100,89524538,1747,1747,1747,1747,0
|
|
20230905,152000,89524538,1747,1747,1747,1747,0
|
|
20230905,151900,89524538,1747,1747,1747,1747,0
|
|
20230905,151800,89524538,1747,1747,1747,1747,0
|
|
20230905,151700,89524538,1747,1747,1747,1747,0
|
|
20230905,151600,89524538,1747,1747,1747,1747,0
|
|
20230905,151500,89524538,1747,1747,1747,1747,199
|
|
20230905,151400,89176885,1747,1747,1747,1747,0
|
|
20230905,151300,89176885,1747,1747,1747,1747,200
|
|
20230905,151200,88827485,1747,1747,1747,1747,1
|
|
20230905,151100,88825738,1747,1747,1747,1747,0
|
|
20230905,151000,88825738,1747,1747,1747,1747,0
|
|
20230905,150900,88825738,1747,1747,1747,1747,0
|
|
20230905,150800,88825738,1747,1747,1747,1747,0
|
|
20230905,150700,88825738,1747,1747,1747,1747,0
|
|
20230905,150600,88825738,1747,1747,1747,1747,0
|
|
20230905,150500,88825738,1747,1747,1747,1747,0
|
|
20230905,150400,88825738,1747,1747,1747,1747,0
|
|
20230905,150300,88825738,1747,1747,1747,1747,1
|
|
20230905,150200,88823991,1739,1739,1739,1739,0
|
|
20230905,150100,88823991,1739,1739,1739,1739,0
|
|
20230905,150000,88823991,1739,1739,1739,1739,0
|
|
20230905,145900,88823991,1739,1739,1739,1739,0
|
|
20230905,145800,88823991,1739,1739,1739,1739,2
|
|
20230905,145700,88820513,1747,1747,1747,1747,0
|
|
20230905,145600,88820513,1747,1747,1747,1747,70
|
|
20230905,145500,88698223,1747,1747,1747,1747,0
|
|
20230905,145400,88698223,1747,1747,1747,1747,0
|
|
20230905,145300,88698223,1747,1747,1747,1747,0
|
|
20230905,145200,88698223,1747,1747,1747,1747,0
|
|
20230905,145100,88698223,1747,1747,1747,1747,0
|
|
20230905,145000,88698223,1747,1747,1747,1747,0
|
|
20230905,144900,88698223,1747,1747,1747,1747,0
|
|
20230905,144800,88698223,1747,1747,1747,1747,0
|
|
20230905,144700,88698223,1747,1747,1747,1747,0
|
|
20230905,144600,88698223,1747,1747,1747,1747,0
|
|
20230905,144500,88698223,1747,1747,1747,1747,0
|
|
20230905,144400,88698223,1747,1747,1747,1747,0
|
|
20230905,144300,88698223,1747,1747,1747,1747,0
|
|
20230905,144200,88698223,1747,1747,1747,1747,0
|
|
20230905,144100,88698223,1747,1746,1747,1746,10
|
|
20230905,144000,88680754,1748,1748,1748,1748,0
|
|
20230905,143900,88680754,1748,1748,1748,1748,0
|
|
20230905,143800,88680754,1748,1738,1748,1738,2
|
|
20230905,143700,88677268,1748,1748,1748,1748,0
|
|
20230905,143600,88677268,1748,1739,1748,1739,3
|
|
20230905,143500,88672034,1738,1738,1738,1738,0
|
|
20230905,143400,88672034,1738,1738,1738,1738,308
|
|
20230905,143300,88136730,1738,1738,1738,1738,572
|
|
20230905,143200,87142594,1739,1739,1739,1739,0
|
|
20230905,143100,87142594,1739,1739,1739,1739,0
|
|
20230905,143000,87142594,1739,1739,1739,1739,2
|
|
20230905,142900,87139116,1738,1739,1739,1738,720
|
|
20230905,142800,85887070,1739,1739,1739,1739,106
|
|
20230905,142700,85702736,1739,1739,1739,1739,0
|
|
20230905,142600,85702736,1739,1741,1741,1739,303
|
|
20230905,142500,85175521,1749,1749,1749,1749,14
|
|
20230905,142400,85151035,1749,1749,1749,1749,0
|
|
20230905,142300,85151035,1749,1749,1751,1749,946
|
|
20230905,142200,83495345,1750,1747,1750,1747,5853
|
|
20230905,142100,73259813,1747,1739,1747,1739,7
|
|
20230905,142000,73247632,1739,1739,1739,1739,1620
|
|
20230905,141900,70430452,1740,1740,1740,1740,0
|
|
20230905,141800,70430452,1740,1740,1740,1740,101
|
|
20230905,141700,70254712,1746,1746,1746,1746,0
|
|
20230905,141600,70254712,1746,1746,1746,1746,0
|
|
20230905,141500,70254712,1746,1746,1746,1746,0
|
|
20230905,141400,70254712,1746,1746,1746,1746,0
|
|
20230905,141300,70254712,1746,1746,1746,1746,76
|
|
20230905,141200,70122016,1746,1746,1746,1746,20
|
|
20230905,141100,70087096,1746,1746,1746,1746,0
|
|
20230905,141000,70087096,1746,1746,1746,1746,0
|
|
20230905,140900,70087096,1746,1746,1746,1746,0
|
|
20230905,140800,70087096,1746,1746,1746,1746,0
|
|
20230905,140700,70087096,1746,1746,1746,1746,0
|
|
20230905,140600,70087096,1746,1746,1746,1746,1
|
|
20230905,140500,70085350,1746,1746,1746,1746,3
|
|
20230905,140400,70080112,1747,1747,1747,1747,50
|
|
20230905,140300,69992762,1747,1747,1747,1747,50
|
|
20230905,140200,69905412,1746,1746,1746,1746,0
|
|
20230905,140100,69905412,1746,1746,1746,1746,0
|
|
20230905,140000,69905412,1746,1746,1746,1746,0
|
|
20230905,135900,69905412,1746,1746,1746,1746,0
|
|
20230905,135800,69905412,1746,1746,1746,1746,0
|
|
20230905,135700,69905412,1746,1746,1746,1746,0
|
|
20230905,135600,69905412,1746,1746,1746,1746,0
|
|
20230905,135500,69905412,1746,1746,1746,1746,0
|
|
20230905,135400,69905412,1746,1746,1746,1746,0
|
|
20230905,135300,69905412,1746,1746,1746,1746,0
|
|
20230905,135200,69905412,1746,1746,1746,1746,0
|
|
20230905,135100,69905412,1746,1746,1746,1746,0
|
|
20230905,135000,69905412,1746,1746,1746,1746,0
|
|
20230905,134900,69905412,1746,1746,1746,1746,0
|
|
20230905,134800,69905412,1746,1746,1746,1746,100
|
|
20230905,134700,69730812,1746,1746,1746,1746,14
|
|
20230905,134600,69706368,1746,1746,1746,1746,0
|
|
20230905,134500,69706368,1746,1746,1746,1746,0
|
|
20230905,134400,69706368,1746,1746,1746,1746,0
|
|
20230905,134300,69706368,1746,1746,1746,1746,0
|
|
20230905,134200,69706368,1746,1746,1746,1746,1
|
|
20230905,134100,69704622,1746,1746,1746,1746,17
|
|
20230905,134000,69674940,1747,1747,1747,1747,0
|
|
20230905,133900,69674940,1747,1747,1747,1747,0
|
|
20230905,133800,69674940,1747,1747,1747,1747,0
|
|
20230905,133700,69674940,1747,1747,1747,1747,0
|
|
20230905,133600,69674940,1747,1747,1747,1747,0
|
|
20230905,133500,69674940,1747,1747,1747,1747,0
|
|
20230905,133400,69674940,1747,1747,1747,1747,0
|
|
20230905,133300,69674940,1747,1740,1747,1738,64
|
|
20230905,133200,69563522,1747,1747,1747,1747,0
|
|
20230905,133100,69563522,1747,1747,1747,1747,0
|
|
20230905,133000,69563522,1747,1747,1747,1747,0
|
|
20230905,132900,69563522,1747,1747,1747,1747,0
|
|
20230905,132800,69563522,1747,1747,1747,1747,0
|
|
20230905,132700,69563522,1747,1747,1747,1747,0
|
|
20230905,132600,69563522,1747,1747,1747,1747,0
|
|
20230905,132500,69563522,1747,1746,1747,1746,3
|
|
20230905,132400,69558283,1738,1738,1738,1738,0
|
|
20230905,132300,69558283,1738,1738,1738,1738,0
|
|
20230905,132200,69558283,1738,1739,1739,1738,13000
|
|
20230905,132100,46962253,1747,1747,1747,1747,0
|
|
20230905,132000,46962253,1747,1747,1747,1747,0
|
|
20230905,131900,46962253,1747,1747,1747,1747,0
|
|
20230905,131800,46962253,1747,1747,1747,1747,0
|
|
20230905,131700,46962253,1747,1747,1747,1747,0
|
|
20230905,131600,46962253,1747,1747,1747,1747,0
|
|
20230905,131500,46962253,1747,1747,1747,1747,0
|
|
20230905,131400,46962253,1747,1747,1747,1747,0
|
|
20230905,131300,46962253,1747,1747,1747,1747,0
|
|
20230905,131200,46962253,1747,1747,1747,1747,0
|
|
20230905,131100,46962253,1747,1747,1747,1747,0
|
|
20230905,131000,46962253,1747,1747,1747,1747,0
|
|
20230905,130900,46962253,1747,1747,1747,1747,0
|
|
20230905,130800,46962253,1747,1747,1747,1747,0
|
|
20230905,130700,46962253,1747,1747,1747,1747,0
|
|
20230905,130600,46962253,1747,1747,1747,1747,0
|
|
20230905,130500,46962253,1747,1747,1747,1747,800
|
|
20230905,130400,45564653,1747,1747,1747,1747,0
|
|
20230905,130300,45564653,1747,1747,1747,1747,0
|
|
20230905,130200,45564653,1747,1747,1747,1747,0
|
|
20230905,130100,45564653,1747,1747,1747,1747,0
|
|
20230905,130000,45564653,1747,1747,1747,1747,0
|
|
20230905,125900,45564653,1747,1747,1747,1747,0
|
|
20230905,125800,45564653,1747,1747,1747,1747,0
|
|
20230905,125700,45564653,1747,1747,1747,1747,0
|
|
20230905,125600,45564653,1747,1747,1747,1747,0
|
|
20230905,125500,45564653,1747,1747,1747,1747,0
|
|
20230905,125400,45564653,1747,1747,1747,1747,0
|
|
20230905,125300,45564653,1747,1747,1747,1747,0
|
|
20230905,125200,45564653,1747,1747,1747,1747,0
|
|
20230905,125100,45564653,1747,1747,1747,1747,0
|
|
20230905,125000,45564653,1747,1747,1747,1747,0
|
|
20230905,124900,45564653,1747,1747,1747,1747,0
|
|
20230905,124800,45564653,1747,1747,1747,1747,0
|
|
20230905,124700,45564653,1747,1747,1747,1747,0
|
|
20230905,124600,45564653,1747,1747,1747,1747,0
|
|
20230905,124500,45564653,1747,1747,1747,1747,0
|
|
20230905,124400,45564653,1747,1747,1747,1747,0
|
|
20230905,124300,45564653,1747,1747,1747,1747,0
|
|
20230905,124200,45564653,1747,1747,1747,1747,0
|
|
20230905,124100,45564653,1747,1747,1747,1747,0
|
|
20230905,124000,45564653,1747,1747,1747,1747,0
|
|
20230905,123900,45564653,1747,1747,1747,1747,0
|
|
20230905,123800,45564653,1747,1747,1747,1747,0
|
|
20230905,123700,45564653,1747,1747,1747,1747,0
|
|
20230905,123600,45564653,1747,1747,1747,1747,1
|
|
20230905,123500,45562906,1738,1738,1738,1738,0
|
|
20230905,123400,45562906,1738,1738,1738,1738,0
|
|
20230905,123300,45562906,1738,1738,1738,1738,0
|
|
20230905,123200,45562906,1738,1738,1738,1738,28
|
|
20230905,123100,45514242,1747,1747,1747,1747,0
|
|
20230905,123000,45514242,1747,1747,1747,1747,0
|
|
20230905,122900,45514242,1747,1747,1747,1747,0
|
|
20230905,122800,45514242,1747,1747,1747,1747,0
|
|
20230905,122700,45514242,1747,1747,1747,1747,0
|
|
20230905,122600,45514242,1747,1747,1747,1747,1
|
|
20230905,122500,45512495,1738,1738,1738,1738,0
|
|
20230905,122400,45512495,1738,1738,1738,1738,0
|
|
20230905,122300,45512495,1738,1738,1738,1738,0
|
|
20230905,122200,45512495,1738,1738,1738,1738,0
|
|
20230905,122100,45512495,1738,1738,1738,1738,0
|
|
20230905,122000,45512495,1738,1738,1738,1738,0
|
|
20230905,121900,45512495,1738,1740,1740,1738,501
|
|
20230905,121800,44641215,1747,1747,1747,1747,0
|
|
20230905,121700,44641215,1747,1747,1747,1747,0
|
|
20230905,121600,44641215,1747,1747,1747,1747,0
|
|
20230905,121500,44641215,1747,1747,1747,1747,0
|
|
20230905,121400,44641215,1747,1747,1747,1747,0
|
|
20230905,121300,44641215,1747,1747,1747,1747,0
|
|
20230905,121200,44641215,1747,1747,1747,1747,0
|
|
20230905,121100,44641215,1747,1747,1747,1747,0
|
|
20230905,121000,44641215,1747,1747,1747,1747,0
|
|
20230905,120900,44641215,1747,1747,1747,1747,0
|
|
20230905,120800,44641215,1747,1747,1747,1747,0
|
|
20230905,120700,44641215,1747,1747,1747,1747,0
|
|
20230905,120600,44641215,1747,1747,1747,1747,0
|
|
20230905,120500,44641215,1747,1747,1747,1747,0
|
|
20230905,120400,44641215,1747,1747,1747,1747,0
|
|
20230905,120300,44641215,1747,1747,1747,1747,0
|
|
20230905,120200,44641215,1747,1747,1747,1747,0
|
|
20230905,120100,44641215,1747,1747,1747,1747,0
|
|
20230905,120000,44641215,1747,1747,1747,1747,0
|
|
20230905,115900,44641215,1747,1747,1747,1747,0
|
|
20230905,115800,44641215,1747,1747,1747,1747,50
|
|
20230905,115700,44553865,1747,1747,1747,1747,0
|
|
20230905,115600,44553865,1747,1747,1747,1747,0
|
|
20230905,115500,44553865,1747,1747,1747,1747,0
|
|
20230905,115400,44553865,1747,1747,1747,1747,0
|
|
20230905,115300,44553865,1747,1747,1747,1747,0
|
|
20230905,115200,44553865,1747,1747,1747,1747,0
|
|
20230905,115100,44553865,1747,1747,1747,1747,0
|
|
20230905,115000,44553865,1747,1747,1747,1747,0
|
|
20230905,114900,44553865,1747,1747,1747,1747,0
|
|
20230905,114800,44553865,1747,1747,1747,1747,0
|
|
20230905,114700,44553865,1747,1747,1747,1747,0
|
|
20230905,114600,44553865,1747,1747,1747,1747,0
|
|
20230905,114500,44553865,1747,1747,1747,1747,0
|
|
20230905,114400,44553865,1747,1747,1747,1747,0
|
|
20230905,114300,44553865,1747,1746,1747,1746,13
|
|
20230905,114200,44531166,1746,1746,1746,1746,0
|
|
20230905,114100,44531166,1746,1746,1746,1746,0
|
|
20230905,114000,44531166,1746,1746,1746,1746,0
|
|
20230905,113900,44531166,1746,1746,1746,1746,0
|
|
20230905,113800,44531166,1746,1746,1746,1746,0
|
|
20230905,113700,44531166,1746,1746,1746,1746,0
|
|
20230905,113600,44531166,1746,1746,1746,1746,0
|
|
20230905,113500,44531166,1746,1746,1746,1746,0
|
|
20230905,113400,44531166,1746,1746,1746,1746,0
|
|
20230905,113300,44531166,1746,1746,1746,1746,0
|
|
20230905,113200,44531166,1746,1746,1746,1746,0
|
|
20230905,113100,44531166,1746,1746,1746,1746,0
|
|
20230905,113000,44531166,1746,1746,1746,1746,0
|
|
20230905,112900,44531166,1746,1746,1746,1746,1
|
|
20230905,112800,44529420,1747,1747,1747,1747,0
|
|
20230905,112700,44529420,1747,1747,1747,1747,0
|
|
20230905,112600,44529420,1747,1747,1747,1747,0
|
|
20230905,112500,44529420,1747,1747,1747,1747,0
|
|
20230905,112400,44529420,1747,1747,1747,1747,0
|
|
20230905,112300,44529420,1747,1747,1747,1747,0
|
|
20230905,112200,44529420,1747,1747,1747,1747,0
|
|
20230905,112100,44529420,1747,1747,1747,1747,0
|
|
20230905,112000,44529420,1747,1747,1747,1747,0
|
|
20230905,111900,44529420,1747,1747,1747,1747,0
|
|
20230905,111800,44529420,1747,1747,1747,1747,0
|
|
20230905,111700,44529420,1747,1747,1747,1747,0
|
|
20230905,111600,44529420,1747,1747,1747,1747,0
|
|
20230905,111500,44529420,1747,1747,1747,1747,0
|
|
20230905,111400,44529420,1747,1747,1747,1747,0
|
|
20230905,111300,44529420,1747,1747,1747,1747,0
|
|
20230905,111200,44529420,1747,1747,1747,1747,0
|
|
20230905,111100,44529420,1747,1747,1747,1747,0
|
|
20230905,111000,44529420,1747,1747,1747,1747,0
|
|
20230905,110900,44529420,1747,1747,1747,1747,79
|
|
20230905,110800,44391407,1747,1747,1747,1747,0
|
|
20230905,110700,44391407,1747,1747,1747,1747,0
|
|
20230905,110600,44391407,1747,1747,1747,1747,0
|
|
20230905,110500,44391407,1747,1747,1747,1747,0
|
|
20230905,110400,44391407,1747,1747,1747,1747,0
|
|
20230905,110300,44391407,1747,1747,1747,1747,0
|
|
20230905,110200,44391407,1747,1747,1747,1747,0
|
|
20230905,110100,44391407,1747,1747,1747,1747,0
|
|
20230905,110000,44391407,1747,1747,1747,1747,0
|
|
20230905,105900,44391407,1747,1747,1747,1747,0
|
|
20230905,105800,44391407,1747,1747,1747,1747,0
|
|
20230905,105700,44391407,1747,1747,1747,1747,0
|
|
20230905,105600,44391407,1747,1747,1747,1747,0
|
|
20230905,105500,44391407,1747,1747,1747,1747,0
|
|
20230905,105400,44391407,1747,1747,1747,1747,0
|
|
20230905,105300,44391407,1747,1747,1747,1747,0
|
|
20230905,105200,44391407,1747,1747,1747,1747,0
|
|
20230905,105100,44391407,1747,1747,1747,1747,0
|
|
20230905,105000,44391407,1747,1747,1747,1747,0
|
|
20230905,104900,44391407,1747,1747,1747,1747,0
|
|
20230905,104800,44391407,1747,1747,1747,1747,0
|
|
20230905,104700,44391407,1747,1747,1747,1747,0
|
|
20230905,104600,44391407,1747,1747,1747,1747,0
|
|
20230905,104500,44391407,1747,1747,1747,1747,0
|
|
20230905,104400,44391407,1747,1747,1747,1747,0
|
|
20230905,104300,44391407,1747,1747,1747,1747,0
|
|
20230905,104200,44391407,1747,1747,1747,1747,0
|
|
20230905,104100,44391407,1747,1747,1747,1747,0
|
|
20230905,104000,44391407,1747,1747,1747,1747,0
|
|
20230905,103900,44391407,1747,1747,1747,1747,0
|
|
20230905,103800,44391407,1747,1747,1747,1747,0
|
|
20230905,103700,44391407,1747,1747,1747,1747,0
|
|
20230905,103600,44391407,1747,1747,1747,1747,0
|
|
20230905,103500,44391407,1747,1747,1747,1747,0
|
|
20230905,103400,44391407,1747,1747,1747,1747,0
|
|
20230905,103300,44391407,1747,1747,1747,1747,0
|
|
20230905,103200,44391407,1747,1747,1747,1747,369
|
|
20230905,103100,43746764,1747,1747,1747,1747,0
|
|
20230905,103000,43746764,1747,1747,1747,1747,0
|
|
20230905,102900,43746764,1747,1747,1747,1747,0
|
|
20230905,102800,43746764,1747,1747,1747,1747,2
|
|
20230905,102700,43743270,1747,1747,1747,1747,0
|
|
20230905,102600,43743270,1747,1747,1747,1747,0
|
|
20230905,102500,43743270,1747,1747,1747,1747,0
|
|
20230905,102400,43743270,1747,1747,1747,1747,0
|
|
20230905,102300,43743270,1747,1747,1747,1747,0
|
|
20230905,102200,43743270,1747,1746,1747,1746,300
|
|
20230905,102100,43219445,1746,1746,1746,1746,0
|
|
20230905,102000,43219445,1746,1746,1746,1746,0
|
|
20230905,101900,43219445,1746,1746,1746,1746,0
|
|
20230905,101800,43219445,1746,1746,1746,1746,0
|
|
20230905,101700,43219445,1746,1746,1746,1746,0
|
|
20230905,101600,43219445,1746,1746,1746,1746,0
|
|
20230905,101500,43219445,1746,1746,1746,1746,0
|
|
20230905,101400,43219445,1746,1746,1746,1746,0
|
|
20230905,101300,43219445,1746,1746,1746,1746,0
|
|
20230905,101200,43219445,1746,1746,1746,1746,0
|
|
20230905,101100,43219445,1746,1746,1746,1746,0
|
|
20230905,101000,43219445,1746,1746,1746,1746,0
|
|
20230905,100900,43219445,1746,1746,1746,1746,1
|
|
20230905,100800,43217699,1738,1738,1738,1738,0
|
|
20230905,100700,43217699,1738,1738,1738,1738,0
|
|
20230905,100600,43217699,1738,1738,1738,1738,0
|
|
20230905,100500,43217699,1738,1738,1738,1738,0
|
|
20230905,100400,43217699,1738,1746,1746,1738,1016
|
|
20230905,100300,41451484,1745,1745,1745,1745,100
|
|
20230905,100200,41276984,1746,1746,1746,1746,0
|
|
20230905,100100,41276984,1746,1746,1746,1746,0
|
|
20230905,100000,41276984,1746,1746,1746,1746,0
|
|
20230905,095900,41276984,1746,1746,1746,1746,0
|
|
20230905,095800,41276984,1746,1746,1746,1746,0
|
|
20230905,095700,41276984,1746,1746,1746,1746,0
|
|
20230905,095600,41276984,1746,1746,1746,1746,300
|
|
20230905,095500,40753184,1746,1745,1746,1745,300
|
|
20230905,095400,40229485,1745,1745,1745,1745,0
|
|
20230905,095300,40229485,1745,1745,1745,1745,0
|
|
20230905,095200,40229485,1745,1745,1745,1745,0
|
|
20230905,095100,40229485,1745,1745,1745,1745,143
|
|
20230905,095000,39979950,1745,1745,1745,1745,0
|
|
20230905,094900,39979950,1745,1745,1745,1744,18
|
|
20230905,094800,39948547,1745,1745,1745,1745,0
|
|
20230905,094700,39948547,1745,1745,1745,1745,323
|
|
20230905,094600,39384912,1747,1747,1747,1747,0
|
|
20230905,094500,39384912,1747,1747,1747,1747,0
|
|
20230905,094400,39384912,1747,1747,1747,1747,0
|
|
20230905,094300,39384912,1747,1747,1747,1747,1
|
|
20230905,094200,39383165,1739,1739,1739,1739,0
|
|
20230905,094100,39383165,1739,1739,1739,1739,0
|
|
20230905,094000,39383165,1739,1744,1744,1739,1010
|
|
20230905,093900,37623770,1744,1744,1744,1744,100
|
|
20230905,093800,37449370,1748,1748,1748,1748,0
|
|
20230905,093700,37449370,1748,1748,1748,1748,0
|
|
20230905,093600,37449370,1748,1748,1748,1748,0
|
|
20230905,093500,37449370,1748,1748,1748,1748,0
|
|
20230905,093400,37449370,1748,1748,1748,1748,0
|
|
20230905,093300,37449370,1748,1744,1748,1744,2
|
|
20230905,093200,37445878,1748,1748,1748,1748,0
|
|
20230905,093100,37445878,1748,1748,1748,1748,103
|
|
20230905,093000,37265834,1748,1748,1748,1748,0
|
|
20230905,092900,37265834,1748,1748,1748,1748,0
|
|
20230905,092800,37265834,1748,1748,1748,1748,0
|
|
20230905,092700,37265834,1748,1748,1748,1748,0
|
|
20230905,092600,37265834,1748,1748,1748,1748,1
|
|
20230905,092500,37264086,1744,1749,1749,1744,2
|
|
20230905,092400,37260593,1744,1744,1744,1744,0
|
|
20230905,092300,37260593,1744,1744,1744,1744,0
|
|
20230905,092200,37260593,1744,1744,1744,1744,0
|
|
20230905,092100,37260593,1744,1747,1749,1744,13
|
|
20230905,092000,37237883,1744,1744,1744,1744,0
|
|
20230905,091900,37237883,1744,1744,1744,1744,0
|
|
20230905,091800,37237883,1744,1744,1744,1744,1
|
|
20230905,091700,37236139,1747,1747,1747,1747,57
|
|
20230905,091600,37136560,1744,1745,1745,1744,18205
|
|
20230905,091500,5387036,1744,1744,1744,1744,0
|
|
20230905,091400,5387036,1744,1744,1747,1744,12
|
|
20230905,091300,5366078,1744,1744,1744,1744,0
|
|
20230905,091200,5366078,1744,1744,1744,1744,0
|
|
20230905,091100,5366078,1744,1746,1746,1744,715
|
|
20230905,091000,4117690,1747,1747,1747,1747,222
|
|
20230905,090900,3729856,1747,1747,1747,1747,9
|
|
20230905,090800,3714133,1747,1747,1747,1747,0
|
|
20230905,090700,3714133,1747,1747,1747,1747,570
|
|
20230905,090600,2718343,1747,1747,1747,1747,13
|
|
20230905,090500,2695632,1747,1749,1749,1747,2
|
|
20230905,090400,2692136,1747,1747,1747,1747,0
|
|
20230905,090300,2692136,1747,1747,1747,1747,0
|
|
20230905,090200,2692136,1747,1747,1747,1747,28
|
|
20230905,090100,2643220,1747,1748,1748,1747,10
|
|
20230905,090000,2625741,1747,1747,1747,1747,1503
|