618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191500,65380131,1698,1698,1698,1698,319
|
|
20230907,191400,65380131,1698,1698,1698,1698,0
|
|
20230907,191300,65380131,1698,1698,1698,1698,0
|
|
20230907,191200,65380131,1698,1698,1698,1698,0
|
|
20230907,191100,65380131,1698,1698,1698,1698,0
|
|
20230907,191000,65380131,1698,1698,1698,1698,0
|
|
20230907,190900,65380131,1698,1698,1698,1698,0
|
|
20230907,190800,65380131,1698,1698,1698,1698,0
|
|
20230907,190700,65380131,1698,1698,1698,1698,0
|
|
20230907,190600,65380131,1698,1698,1698,1698,0
|
|
20230907,190500,65380131,1698,1698,1698,1698,0
|
|
20230907,190400,65380131,1698,1698,1698,1698,0
|
|
20230907,190300,65380131,1698,1698,1698,1698,0
|
|
20230907,190200,65380131,1698,1698,1698,1698,0
|
|
20230907,190100,65380131,1698,1698,1698,1698,0
|
|
20230907,190000,65380131,1698,1698,1698,1698,0
|
|
20230907,185900,65380131,1698,1698,1698,1698,0
|
|
20230907,185800,65380131,1698,1698,1698,1698,0
|
|
20230907,185700,65380131,1698,1698,1698,1698,0
|
|
20230907,185600,65380131,1698,1698,1698,1698,0
|
|
20230907,185500,65380131,1698,1698,1698,1698,0
|
|
20230907,185400,65380131,1698,1698,1698,1698,0
|
|
20230907,185300,65380131,1698,1698,1698,1698,0
|
|
20230907,185200,65380131,1698,1698,1698,1698,0
|
|
20230907,185100,65380131,1698,1698,1698,1698,0
|
|
20230907,185000,65380131,1698,1698,1698,1698,0
|
|
20230907,184900,65380131,1698,1698,1698,1698,0
|
|
20230907,184800,65380131,1698,1698,1698,1698,0
|
|
20230907,184700,65380131,1698,1698,1698,1698,0
|
|
20230907,184600,65380131,1698,1698,1698,1698,0
|
|
20230907,184500,65380131,1698,1698,1698,1698,319
|
|
20230907,184400,65380131,1698,1698,1698,1698,0
|
|
20230907,184300,65380131,1698,1698,1698,1698,0
|
|
20230907,184200,65380131,1698,1698,1698,1698,0
|
|
20230907,184100,65380131,1698,1698,1698,1698,0
|
|
20230907,184000,65380131,1698,1698,1698,1698,0
|
|
20230907,183900,65380131,1698,1698,1698,1698,0
|
|
20230907,183800,65380131,1698,1698,1698,1698,0
|
|
20230907,183700,65380131,1698,1698,1698,1698,0
|
|
20230907,183600,65380131,1698,1698,1698,1698,0
|
|
20230907,183500,65380131,1698,1698,1698,1698,0
|
|
20230907,183400,65380131,1698,1698,1698,1698,0
|
|
20230907,183300,65380131,1698,1698,1698,1698,0
|
|
20230907,183200,65380131,1698,1698,1698,1698,0
|
|
20230907,183100,65380131,1698,1698,1698,1698,0
|
|
20230907,183000,65380131,1698,1698,1698,1698,0
|
|
20230907,182900,65380131,1698,1698,1698,1698,0
|
|
20230907,182800,65380131,1698,1698,1698,1698,0
|
|
20230907,182700,65380131,1698,1698,1698,1698,0
|
|
20230907,182600,65380131,1698,1698,1698,1698,0
|
|
20230907,182500,65380131,1698,1698,1698,1698,0
|
|
20230907,182400,65380131,1698,1698,1698,1698,0
|
|
20230907,182300,65380131,1698,1698,1698,1698,0
|
|
20230907,182200,65380131,1698,1698,1698,1698,0
|
|
20230907,182100,65380131,1698,1698,1698,1698,0
|
|
20230907,182000,65380131,1698,1698,1698,1698,0
|
|
20230907,181900,65380131,1698,1698,1698,1698,0
|
|
20230907,181800,65380131,1698,1698,1698,1698,0
|
|
20230907,181700,65380131,1698,1698,1698,1698,0
|
|
20230907,181600,65380131,1698,1698,1698,1698,0
|
|
20230907,181500,65380131,1698,1698,1698,1698,319
|
|
20230907,181400,65380131,1698,1698,1698,1698,0
|
|
20230907,181300,65380131,1698,1698,1698,1698,0
|
|
20230907,181200,65380131,1698,1698,1698,1698,0
|
|
20230907,181100,65380131,1698,1698,1698,1698,0
|
|
20230907,181000,65380131,1698,1698,1698,1698,0
|
|
20230907,180900,65380131,1698,1698,1698,1698,0
|
|
20230907,180800,65380131,1698,1698,1698,1698,0
|
|
20230907,180700,65380131,1698,1698,1698,1698,0
|
|
20230907,180600,65380131,1698,1698,1698,1698,0
|
|
20230907,180500,65380131,1698,1698,1698,1698,0
|
|
20230907,180400,65380131,1698,1698,1698,1698,0
|
|
20230907,180300,65380131,1698,1698,1698,1698,0
|
|
20230907,180200,65380131,1698,1698,1698,1698,0
|
|
20230907,180100,65380131,1698,1698,1698,1698,0
|
|
20230907,180000,65380131,1698,1698,1698,1698,0
|
|
20230907,175900,65380131,1698,1698,1698,1698,0
|
|
20230907,175800,65380131,1698,1698,1698,1698,0
|
|
20230907,175700,65380131,1698,1698,1698,1698,0
|
|
20230907,175600,65380131,1698,1698,1698,1698,0
|
|
20230907,175500,65380131,1698,1698,1698,1698,0
|
|
20230907,175400,65380131,1698,1698,1698,1698,0
|
|
20230907,175300,65380131,1698,1698,1698,1698,0
|
|
20230907,175200,65380131,1698,1698,1698,1698,0
|
|
20230907,175100,65380131,1698,1698,1698,1698,0
|
|
20230907,175000,65380131,1698,1698,1698,1698,0
|
|
20230907,174900,65380131,1698,1698,1698,1698,0
|
|
20230907,174800,65380131,1698,1698,1698,1698,0
|
|
20230907,174700,65380131,1698,1698,1698,1698,0
|
|
20230907,174600,65380131,1698,1698,1698,1698,0
|
|
20230907,174500,65380131,1698,1698,1698,1698,319
|
|
20230907,174400,65380131,1698,1698,1698,1698,0
|
|
20230907,174300,65380131,1698,1698,1698,1698,0
|
|
20230907,174200,65380131,1698,1698,1698,1698,0
|
|
20230907,174100,65380131,1698,1698,1698,1698,0
|
|
20230907,174000,65380131,1698,1698,1698,1698,0
|
|
20230907,173900,65380131,1698,1698,1698,1698,0
|
|
20230907,173800,65380131,1698,1698,1698,1698,0
|
|
20230907,173700,65380131,1698,1698,1698,1698,0
|
|
20230907,173600,65380131,1698,1698,1698,1698,0
|
|
20230907,173500,65380131,1698,1698,1698,1698,0
|
|
20230907,173400,65380131,1698,1698,1698,1698,0
|
|
20230907,173300,65380131,1698,1698,1698,1698,0
|
|
20230907,173200,65380131,1698,1698,1698,1698,0
|
|
20230907,173100,65380131,1698,1698,1698,1698,0
|
|
20230907,173000,65380131,1698,1698,1698,1698,0
|
|
20230907,172900,65380131,1698,1698,1698,1698,0
|
|
20230907,172800,65380131,1698,1698,1698,1698,0
|
|
20230907,172700,65380131,1698,1698,1698,1698,0
|
|
20230907,172600,65380131,1698,1698,1698,1698,0
|
|
20230907,172500,65380131,1698,1698,1698,1698,0
|
|
20230907,172400,65380131,1698,1698,1698,1698,0
|
|
20230907,172300,65380131,1698,1698,1698,1698,0
|
|
20230907,172200,65380131,1698,1698,1698,1698,0
|
|
20230907,172100,65380131,1698,1698,1698,1698,0
|
|
20230907,172000,65380131,1698,1698,1698,1698,0
|
|
20230907,171900,65380131,1698,1698,1698,1698,0
|
|
20230907,171800,65380131,1698,1698,1698,1698,0
|
|
20230907,171700,65380131,1698,1698,1698,1698,0
|
|
20230907,171600,65380131,1698,1698,1698,1698,0
|
|
20230907,171500,65380131,1698,1698,1698,1698,319
|
|
20230907,171400,65380131,1698,1698,1698,1698,0
|
|
20230907,171300,65380131,1698,1698,1698,1698,0
|
|
20230907,171200,65380131,1698,1698,1698,1698,0
|
|
20230907,171100,65380131,1698,1698,1698,1698,0
|
|
20230907,171000,65380131,1698,1698,1698,1698,0
|
|
20230907,170900,65380131,1698,1698,1698,1698,0
|
|
20230907,170800,65380131,1698,1698,1698,1698,0
|
|
20230907,170700,65380131,1698,1698,1698,1698,0
|
|
20230907,170600,65380131,1698,1698,1698,1698,0
|
|
20230907,170500,65380131,1698,1698,1698,1698,0
|
|
20230907,170400,65380131,1698,1698,1698,1698,0
|
|
20230907,170300,65380131,1698,1698,1698,1698,0
|
|
20230907,170200,65380131,1698,1698,1698,1698,0
|
|
20230907,170100,65380131,1698,1698,1698,1698,0
|
|
20230907,170000,65380131,1698,1698,1698,1698,0
|
|
20230907,165900,65380131,1698,1698,1698,1698,0
|
|
20230907,165800,65380131,1698,1698,1698,1698,0
|
|
20230907,165700,65380131,1698,1698,1698,1698,0
|
|
20230907,165600,65380131,1698,1698,1698,1698,0
|
|
20230907,165500,65380131,1698,1698,1698,1698,0
|
|
20230907,165400,65380131,1698,1698,1698,1698,0
|
|
20230907,165300,65380131,1698,1698,1698,1698,0
|
|
20230907,165200,65380131,1698,1698,1698,1698,0
|
|
20230907,165100,65380131,1698,1698,1698,1698,0
|
|
20230907,165000,65380131,1698,1698,1698,1698,0
|
|
20230907,164900,65380131,1698,1698,1698,1698,0
|
|
20230907,164800,65380131,1698,1698,1698,1698,0
|
|
20230907,164700,65380131,1698,1698,1698,1698,0
|
|
20230907,164600,65380131,1698,1698,1698,1698,0
|
|
20230907,164500,65380131,1698,1698,1698,1698,319
|
|
20230907,164400,65380131,1698,1698,1698,1698,0
|
|
20230907,164300,65380131,1698,1698,1698,1698,0
|
|
20230907,164200,65380131,1698,1698,1698,1698,0
|
|
20230907,164100,65380131,1698,1698,1698,1698,0
|
|
20230907,164000,65380131,1698,1698,1698,1698,0
|
|
20230907,163900,65380131,1698,1698,1698,1698,0
|
|
20230907,163800,65380131,1698,1698,1698,1698,0
|
|
20230907,163700,65380131,1698,1698,1698,1698,0
|
|
20230907,163600,65380131,1698,1698,1698,1698,0
|
|
20230907,163500,65380131,1698,1698,1698,1698,0
|
|
20230907,163400,65380131,1698,1698,1698,1698,0
|
|
20230907,163300,65380131,1698,1698,1698,1698,0
|
|
20230907,163200,65380131,1698,1698,1698,1698,0
|
|
20230907,163100,65380131,1698,1698,1698,1698,0
|
|
20230907,163000,65380131,1698,1698,1698,1698,0
|
|
20230907,162900,65380131,1698,1698,1698,1698,0
|
|
20230907,162800,65380131,1698,1698,1698,1698,0
|
|
20230907,162700,65380131,1698,1698,1698,1698,0
|
|
20230907,162600,65380131,1698,1698,1698,1698,0
|
|
20230907,162500,65380131,1698,1698,1698,1698,0
|
|
20230907,162400,65380131,1698,1698,1698,1698,0
|
|
20230907,162300,65380131,1698,1698,1698,1698,0
|
|
20230907,162200,65380131,1698,1698,1698,1698,0
|
|
20230907,162100,65380131,1698,1698,1698,1698,0
|
|
20230907,162000,65380131,1698,1698,1698,1698,0
|
|
20230907,161900,65380131,1698,1698,1698,1698,0
|
|
20230907,161800,65380131,1698,1698,1698,1698,0
|
|
20230907,161700,65380131,1698,1698,1698,1698,0
|
|
20230907,161600,65380131,1698,1698,1698,1698,0
|
|
20230907,161500,65380131,1698,1698,1698,1698,319
|
|
20230907,161400,65380131,1698,1698,1698,1698,0
|
|
20230907,161300,65380131,1698,1698,1698,1698,0
|
|
20230907,161200,65380131,1698,1698,1698,1698,0
|
|
20230907,161100,65380131,1698,1698,1698,1698,0
|
|
20230907,161000,65380131,1698,1698,1698,1698,0
|
|
20230907,160900,65380131,1698,1698,1698,1698,0
|
|
20230907,160800,65380131,1698,1698,1698,1698,0
|
|
20230907,160700,65380131,1698,1698,1698,1698,0
|
|
20230907,160600,65380131,1698,1698,1698,1698,0
|
|
20230907,160500,65380131,1698,1698,1698,1698,0
|
|
20230907,160400,65380131,1698,1698,1698,1698,0
|
|
20230907,160300,65380131,1698,1698,1698,1698,0
|
|
20230907,160200,65380131,1698,1698,1698,1698,0
|
|
20230907,160100,65380131,1698,1698,1698,1698,0
|
|
20230907,160000,65380131,1698,1698,1698,1698,0
|
|
20230907,155900,65380131,1698,1698,1698,1698,0
|
|
20230907,155800,65380131,1698,1698,1698,1698,0
|
|
20230907,155700,65380131,1698,1698,1698,1698,0
|
|
20230907,155600,65380131,1698,1698,1698,1698,0
|
|
20230907,155500,65380131,1698,1698,1698,1698,0
|
|
20230907,155400,65380131,1698,1698,1698,1698,0
|
|
20230907,155300,65380131,1698,1698,1698,1698,0
|
|
20230907,155200,65380131,1698,1698,1698,1698,0
|
|
20230907,155100,65380131,1698,1698,1698,1698,0
|
|
20230907,155000,65380131,1698,1698,1698,1698,0
|
|
20230907,154900,65380131,1698,1698,1698,1698,0
|
|
20230907,154800,65380131,1698,1698,1698,1698,0
|
|
20230907,154700,65380131,1698,1698,1698,1698,0
|
|
20230907,154600,65380131,1698,1698,1698,1698,0
|
|
20230907,154500,65380131,1698,1698,1698,1698,319
|
|
20230907,154400,65380131,1698,1698,1698,1698,0
|
|
20230907,154300,65380131,1698,1698,1698,1698,0
|
|
20230907,154200,65380131,1698,1698,1698,1698,0
|
|
20230907,154100,65380131,1698,1698,1698,1698,0
|
|
20230907,154000,65380131,1698,1698,1698,1698,0
|
|
20230907,153900,65380131,1698,1698,1698,1698,0
|
|
20230907,153800,65380131,1698,1698,1698,1698,0
|
|
20230907,153700,65380131,1698,1698,1698,1698,0
|
|
20230907,153600,65380131,1698,1698,1698,1698,0
|
|
20230907,153500,65380131,1698,1698,1698,1698,0
|
|
20230907,153400,65380131,1698,1698,1698,1698,0
|
|
20230907,153300,65380131,1698,1698,1698,1698,0
|
|
20230907,153200,65380131,1698,1698,1698,1698,0
|
|
20230907,153100,65380131,1698,1698,1698,1698,0
|
|
20230907,153000,65380131,1698,1698,1698,1698,319
|
|
20230907,152900,64838469,1703,1703,1703,1703,0
|
|
20230907,152800,64838469,1703,1703,1703,1703,0
|
|
20230907,152700,64838469,1703,1703,1703,1703,0
|
|
20230907,152600,64838469,1703,1703,1703,1703,0
|
|
20230907,152500,64838469,1703,1703,1703,1703,0
|
|
20230907,152400,64838469,1703,1703,1703,1703,0
|
|
20230907,152300,64838469,1703,1703,1703,1703,0
|
|
20230907,152200,64838469,1703,1703,1703,1703,0
|
|
20230907,152100,64838469,1703,1703,1703,1703,0
|
|
20230907,152000,64838469,1703,1703,1703,1703,0
|
|
20230907,151900,64838469,1703,1703,1703,1703,0
|
|
20230907,151800,64838469,1703,1703,1703,1703,2
|
|
20230907,151700,64835063,1703,1703,1703,1703,0
|
|
20230907,151600,64835063,1703,1703,1703,1703,0
|
|
20230907,151500,64835063,1703,1703,1703,1703,0
|
|
20230907,151400,64835063,1703,1702,1703,1702,210
|
|
20230907,151300,64477642,1698,1698,1698,1698,0
|
|
20230907,151200,64477642,1698,1698,1698,1698,0
|
|
20230907,151100,64477642,1698,1698,1698,1698,0
|
|
20230907,151000,64477642,1698,1698,1698,1698,0
|
|
20230907,150900,64477642,1698,1698,1698,1698,0
|
|
20230907,150800,64477642,1698,1698,1698,1698,51
|
|
20230907,150700,64391044,1702,1702,1702,1702,0
|
|
20230907,150600,64391044,1702,1702,1702,1702,0
|
|
20230907,150500,64391044,1702,1702,1702,1702,0
|
|
20230907,150400,64391044,1702,1702,1702,1702,0
|
|
20230907,150300,64391044,1702,1702,1702,1702,20
|
|
20230907,150200,64357004,1702,1702,1702,1702,0
|
|
20230907,150100,64357004,1702,1702,1702,1702,20
|
|
20230907,150000,64322964,1702,1702,1702,1702,0
|
|
20230907,145900,64322964,1702,1702,1702,1702,0
|
|
20230907,145800,64322964,1702,1702,1702,1702,0
|
|
20230907,145700,64322964,1702,1702,1702,1702,1
|
|
20230907,145600,64321262,1702,1702,1702,1702,0
|
|
20230907,145500,64321262,1702,1702,1702,1702,0
|
|
20230907,145400,64321262,1702,1701,1702,1701,69
|
|
20230907,145300,64203892,1698,1698,1698,1698,136
|
|
20230907,145200,63972964,1698,1697,1698,1697,11
|
|
20230907,145100,63954287,1698,1698,1698,1698,87
|
|
20230907,145000,63806561,1698,1698,1698,1698,7
|
|
20230907,144900,63794675,1698,1699,1699,1698,170
|
|
20230907,144800,63505851,1699,1699,1699,1699,36
|
|
20230907,144700,63444687,1699,1699,1699,1699,0
|
|
20230907,144600,63444687,1699,1699,1699,1699,0
|
|
20230907,144500,63444687,1699,1699,1699,1699,0
|
|
20230907,144400,63444687,1699,1699,1699,1699,0
|
|
20230907,144300,63444687,1699,1699,1699,1699,0
|
|
20230907,144200,63444687,1699,1699,1699,1699,0
|
|
20230907,144100,63444687,1699,1699,1699,1699,53
|
|
20230907,144000,63354640,1695,1695,1695,1695,0
|
|
20230907,143900,63354640,1695,1695,1695,1695,0
|
|
20230907,143800,63354640,1695,1695,1695,1695,0
|
|
20230907,143700,63354640,1695,1695,1695,1695,17
|
|
20230907,143600,63325825,1695,1695,1695,1695,0
|
|
20230907,143500,63325825,1695,1695,1695,1695,0
|
|
20230907,143400,63325825,1695,1695,1695,1695,0
|
|
20230907,143300,63325825,1695,1695,1695,1695,0
|
|
20230907,143200,63325825,1695,1695,1695,1695,10
|
|
20230907,143100,63308875,1695,1695,1695,1695,0
|
|
20230907,143000,63308875,1695,1695,1695,1695,0
|
|
20230907,142900,63308875,1695,1695,1695,1695,0
|
|
20230907,142800,63308875,1695,1695,1695,1695,3
|
|
20230907,142700,63303790,1695,1695,1695,1695,0
|
|
20230907,142600,63303790,1695,1696,1696,1695,21
|
|
20230907,142500,63268176,1696,1696,1696,1696,0
|
|
20230907,142400,63268176,1696,1704,1705,1696,47
|
|
20230907,142300,63188101,1695,1695,1695,1695,0
|
|
20230907,142200,63188101,1695,1695,1695,1695,0
|
|
20230907,142100,63188101,1695,1695,1695,1695,0
|
|
20230907,142000,63188101,1695,1695,1695,1695,0
|
|
20230907,141900,63188101,1695,1695,1695,1695,0
|
|
20230907,141800,63188101,1695,1695,1695,1695,0
|
|
20230907,141700,63188101,1695,1695,1695,1695,0
|
|
20230907,141600,63188101,1695,1695,1695,1695,0
|
|
20230907,141500,63188101,1695,1695,1695,1695,0
|
|
20230907,141400,63188101,1695,1695,1695,1695,0
|
|
20230907,141300,63188101,1695,1695,1695,1695,0
|
|
20230907,141200,63188101,1695,1695,1695,1695,0
|
|
20230907,141100,63188101,1695,1695,1695,1695,0
|
|
20230907,141000,63188101,1695,1695,1695,1695,0
|
|
20230907,140900,63188101,1695,1695,1695,1695,0
|
|
20230907,140800,63188101,1695,1695,1695,1695,0
|
|
20230907,140700,63188101,1695,1695,1695,1695,0
|
|
20230907,140600,63188101,1695,1695,1695,1695,0
|
|
20230907,140500,63188101,1695,1695,1695,1695,0
|
|
20230907,140400,63188101,1695,1701,1701,1695,63
|
|
20230907,140300,63081070,1703,1703,1703,1703,20
|
|
20230907,140200,63047010,1695,1695,1695,1695,0
|
|
20230907,140100,63047010,1695,1695,1695,1695,0
|
|
20230907,140000,63047010,1695,1695,1695,1695,0
|
|
20230907,135900,63047010,1695,1695,1695,1695,0
|
|
20230907,135800,63047010,1695,1695,1695,1695,0
|
|
20230907,135700,63047010,1695,1695,1695,1695,0
|
|
20230907,135600,63047010,1695,1695,1695,1695,196
|
|
20230907,135500,62714790,1695,1695,1695,1695,0
|
|
20230907,135400,62714790,1695,1695,1695,1695,55
|
|
20230907,135300,62621565,1695,1695,1695,1695,100
|
|
20230907,135200,62452065,1695,1698,1698,1695,1079
|
|
20230907,135100,60621847,1706,1706,1706,1706,0
|
|
20230907,135000,60621847,1706,1706,1706,1706,0
|
|
20230907,134900,60621847,1706,1706,1706,1706,0
|
|
20230907,134800,60621847,1706,1706,1706,1706,0
|
|
20230907,134700,60621847,1706,1706,1706,1706,0
|
|
20230907,134600,60621847,1706,1706,1706,1706,0
|
|
20230907,134500,60621847,1706,1706,1706,1706,0
|
|
20230907,134400,60621847,1706,1706,1706,1706,0
|
|
20230907,134300,60621847,1706,1706,1706,1706,0
|
|
20230907,134200,60621847,1706,1706,1706,1706,0
|
|
20230907,134100,60621847,1706,1706,1706,1706,0
|
|
20230907,134000,60621847,1706,1706,1706,1706,0
|
|
20230907,133900,60621847,1706,1706,1706,1706,0
|
|
20230907,133800,60621847,1706,1706,1706,1706,0
|
|
20230907,133700,60621847,1706,1706,1706,1706,0
|
|
20230907,133600,60621847,1706,1706,1706,1706,0
|
|
20230907,133500,60621847,1706,1706,1706,1706,0
|
|
20230907,133400,60621847,1706,1706,1706,1706,0
|
|
20230907,133300,60621847,1706,1706,1706,1706,0
|
|
20230907,133200,60621847,1706,1706,1706,1706,0
|
|
20230907,133100,60621847,1706,1706,1706,1706,0
|
|
20230907,133000,60621847,1706,1706,1706,1706,0
|
|
20230907,132900,60621847,1706,1706,1706,1706,0
|
|
20230907,132800,60621847,1706,1706,1706,1706,0
|
|
20230907,132700,60621847,1706,1706,1706,1706,0
|
|
20230907,132600,60621847,1706,1706,1706,1706,0
|
|
20230907,132500,60621847,1706,1706,1706,1706,0
|
|
20230907,132400,60621847,1706,1706,1706,1706,0
|
|
20230907,132300,60621847,1706,1706,1706,1706,0
|
|
20230907,132200,60621847,1706,1706,1706,1706,0
|
|
20230907,132100,60621847,1706,1703,1706,1703,6
|
|
20230907,132000,60611626,1706,1705,1706,1705,156
|
|
20230907,131900,60345492,1706,1705,1706,1705,3
|
|
20230907,131800,60340376,1698,1698,1698,1698,60
|
|
20230907,131700,60238496,1706,1706,1706,1706,0
|
|
20230907,131600,60238496,1706,1706,1706,1706,0
|
|
20230907,131500,60238496,1706,1706,1706,1706,0
|
|
20230907,131400,60238496,1706,1706,1706,1706,0
|
|
20230907,131300,60238496,1706,1706,1706,1706,0
|
|
20230907,131200,60238496,1706,1706,1706,1706,0
|
|
20230907,131100,60238496,1706,1706,1706,1706,0
|
|
20230907,131000,60238496,1706,1706,1706,1706,0
|
|
20230907,130900,60238496,1706,1706,1706,1706,0
|
|
20230907,130800,60238496,1706,1706,1706,1706,0
|
|
20230907,130700,60238496,1706,1706,1706,1706,0
|
|
20230907,130600,60238496,1706,1706,1706,1706,0
|
|
20230907,130500,60238496,1706,1706,1706,1706,0
|
|
20230907,130400,60238496,1706,1706,1706,1706,0
|
|
20230907,130300,60238496,1706,1706,1706,1706,0
|
|
20230907,130200,60238496,1706,1706,1706,1706,0
|
|
20230907,130100,60238496,1706,1706,1706,1706,0
|
|
20230907,130000,60238496,1706,1706,1706,1706,0
|
|
20230907,125900,60238496,1706,1706,1706,1706,0
|
|
20230907,125800,60238496,1706,1706,1706,1706,0
|
|
20230907,125700,60238496,1706,1706,1706,1706,0
|
|
20230907,125600,60238496,1706,1706,1706,1706,0
|
|
20230907,125500,60238496,1706,1706,1706,1706,0
|
|
20230907,125400,60238496,1706,1706,1706,1706,0
|
|
20230907,125300,60238496,1706,1706,1706,1706,0
|
|
20230907,125200,60238496,1706,1704,1706,1704,10
|
|
20230907,125100,60221452,1704,1704,1704,1704,2
|
|
20230907,125000,60218044,1706,1706,1706,1706,0
|
|
20230907,124900,60218044,1706,1706,1706,1706,0
|
|
20230907,124800,60218044,1706,1706,1706,1706,0
|
|
20230907,124700,60218044,1706,1706,1706,1706,0
|
|
20230907,124600,60218044,1706,1706,1706,1706,0
|
|
20230907,124500,60218044,1706,1706,1706,1706,0
|
|
20230907,124400,60218044,1706,1706,1706,1706,0
|
|
20230907,124300,60218044,1706,1706,1706,1706,0
|
|
20230907,124200,60218044,1706,1698,1706,1698,11
|
|
20230907,124100,60199358,1707,1707,1707,1707,0
|
|
20230907,124000,60199358,1707,1707,1707,1707,0
|
|
20230907,123900,60199358,1707,1707,1707,1707,0
|
|
20230907,123800,60199358,1707,1707,1707,1707,0
|
|
20230907,123700,60199358,1707,1707,1707,1707,0
|
|
20230907,123600,60199358,1707,1707,1707,1707,0
|
|
20230907,123500,60199358,1707,1707,1707,1707,0
|
|
20230907,123400,60199358,1707,1707,1707,1707,50
|
|
20230907,123300,60114008,1707,1707,1707,1707,0
|
|
20230907,123200,60114008,1707,1707,1707,1707,0
|
|
20230907,123100,60114008,1707,1707,1707,1707,0
|
|
20230907,123000,60114008,1707,1707,1707,1707,0
|
|
20230907,122900,60114008,1707,1707,1707,1707,0
|
|
20230907,122800,60114008,1707,1707,1707,1707,0
|
|
20230907,122700,60114008,1707,1707,1707,1707,0
|
|
20230907,122600,60114008,1707,1707,1707,1707,0
|
|
20230907,122500,60114008,1707,1707,1707,1707,0
|
|
20230907,122400,60114008,1707,1707,1707,1707,0
|
|
20230907,122300,60114008,1707,1707,1707,1707,1
|
|
20230907,122200,60112301,1708,1708,1708,1708,0
|
|
20230907,122100,60112301,1708,1708,1708,1708,0
|
|
20230907,122000,60112301,1708,1708,1708,1708,0
|
|
20230907,121900,60112301,1708,1708,1708,1708,0
|
|
20230907,121800,60112301,1708,1708,1708,1708,0
|
|
20230907,121700,60112301,1708,1708,1708,1708,0
|
|
20230907,121600,60112301,1708,1707,1708,1707,2
|
|
20230907,121500,60108886,1710,1710,1710,1710,0
|
|
20230907,121400,60108886,1710,1710,1710,1710,0
|
|
20230907,121300,60108886,1710,1709,1710,1709,1001
|
|
20230907,121200,58398176,1709,1709,1709,1709,0
|
|
20230907,121100,58398176,1709,1709,1709,1709,0
|
|
20230907,121000,58398176,1709,1709,1709,1709,0
|
|
20230907,120900,58398176,1709,1709,1709,1709,0
|
|
20230907,120800,58398176,1709,1709,1709,1709,0
|
|
20230907,120700,58398176,1709,1709,1709,1709,0
|
|
20230907,120600,58398176,1709,1709,1709,1709,0
|
|
20230907,120500,58398176,1709,1709,1709,1709,0
|
|
20230907,120400,58398176,1709,1709,1709,1709,0
|
|
20230907,120300,58398176,1709,1709,1709,1709,1
|
|
20230907,120200,58396467,1708,1706,1708,1706,11
|
|
20230907,120100,58377685,1695,1707,1709,1695,231
|
|
20230907,120000,57983907,1707,1704,1707,1704,103
|
|
20230907,115900,57808298,1694,1694,1694,1694,883
|
|
20230907,115800,56312496,1694,1695,1695,1694,1639
|
|
20230907,115700,53535428,1694,1694,1694,1694,0
|
|
20230907,115600,53535428,1694,1694,1694,1694,0
|
|
20230907,115500,53535428,1694,1694,1694,1694,70
|
|
20230907,115400,53416848,1694,1694,1694,1694,0
|
|
20230907,115300,53416848,1694,1694,1694,1694,0
|
|
20230907,115200,53416848,1694,1694,1694,1694,0
|
|
20230907,115100,53416848,1694,1694,1694,1694,0
|
|
20230907,115000,53416848,1694,1694,1694,1694,0
|
|
20230907,114900,53416848,1694,1694,1694,1694,0
|
|
20230907,114800,53416848,1694,1694,1694,1694,1
|
|
20230907,114700,53415154,1694,1705,1705,1694,1174
|
|
20230907,114600,51413495,1694,1694,1694,1694,0
|
|
20230907,114500,51413495,1694,1694,1694,1694,0
|
|
20230907,114400,51413495,1694,1694,1694,1694,0
|
|
20230907,114300,51413495,1694,1694,1694,1694,0
|
|
20230907,114200,51413495,1694,1694,1694,1694,0
|
|
20230907,114100,51413495,1694,1694,1694,1694,0
|
|
20230907,114000,51413495,1694,1694,1694,1694,0
|
|
20230907,113900,51413495,1694,1694,1694,1694,0
|
|
20230907,113800,51413495,1694,1694,1694,1694,0
|
|
20230907,113700,51413495,1694,1695,1695,1694,356
|
|
20230907,113600,50810411,1695,1695,1695,1695,0
|
|
20230907,113500,50810411,1695,1695,1695,1695,0
|
|
20230907,113400,50810411,1695,1695,1695,1695,0
|
|
20230907,113300,50810411,1695,1695,1695,1695,0
|
|
20230907,113200,50810411,1695,1695,1695,1695,0
|
|
20230907,113100,50810411,1695,1695,1695,1695,1
|
|
20230907,113000,50808716,1695,1695,1695,1695,0
|
|
20230907,112900,50808716,1695,1695,1695,1695,6564
|
|
20230907,112800,39682736,1694,1702,1702,1694,3716
|
|
20230907,112700,33377851,1703,1703,1703,1703,0
|
|
20230907,112600,33377851,1703,1703,1703,1702,570
|
|
20230907,112500,32407212,1704,1704,1704,1704,0
|
|
20230907,112400,32407212,1704,1704,1704,1704,0
|
|
20230907,112300,32407212,1704,1704,1704,1704,0
|
|
20230907,112200,32407212,1704,1704,1704,1704,0
|
|
20230907,112100,32407212,1704,1704,1704,1704,0
|
|
20230907,112000,32407212,1704,1704,1704,1704,0
|
|
20230907,111900,32407212,1704,1704,1704,1704,2
|
|
20230907,111800,32403804,1704,1704,1704,1704,36
|
|
20230907,111700,32342460,1704,1704,1704,1704,500
|
|
20230907,111600,31490460,1700,1700,1700,1700,0
|
|
20230907,111500,31490460,1700,1700,1700,1700,0
|
|
20230907,111400,31490460,1700,1700,1700,1700,0
|
|
20230907,111300,31490460,1700,1700,1700,1700,0
|
|
20230907,111200,31490460,1700,1700,1700,1700,0
|
|
20230907,111100,31490460,1700,1700,1700,1700,0
|
|
20230907,111000,31490460,1700,1700,1700,1700,0
|
|
20230907,110900,31490460,1700,1700,1700,1700,0
|
|
20230907,110800,31490460,1700,1700,1700,1700,0
|
|
20230907,110700,31490460,1700,1700,1700,1700,1
|
|
20230907,110600,31488760,1704,1704,1704,1704,14
|
|
20230907,110500,31464904,1699,1700,1700,1699,3
|
|
20230907,110400,31459805,1700,1700,1700,1700,0
|
|
20230907,110300,31459805,1700,1700,1700,1700,0
|
|
20230907,110200,31459805,1700,1700,1700,1700,0
|
|
20230907,110100,31459805,1700,1700,1700,1700,0
|
|
20230907,110000,31459805,1700,1700,1700,1700,0
|
|
20230907,105900,31459805,1700,1700,1700,1700,0
|
|
20230907,105800,31459805,1700,1700,1700,1700,0
|
|
20230907,105700,31459805,1700,1700,1700,1700,35
|
|
20230907,105600,31400305,1700,1700,1700,1700,0
|
|
20230907,105500,31400305,1700,1700,1700,1700,0
|
|
20230907,105400,31400305,1700,1700,1700,1700,0
|
|
20230907,105300,31400305,1700,1700,1700,1700,0
|
|
20230907,105200,31400305,1700,1700,1700,1700,0
|
|
20230907,105100,31400305,1700,1700,1700,1700,0
|
|
20230907,105000,31400305,1700,1701,1701,1700,915
|
|
20230907,104900,29844598,1701,1703,1703,1701,218
|
|
20230907,104800,29473357,1704,1704,1704,1704,0
|
|
20230907,104700,29473357,1704,1704,1704,1704,0
|
|
20230907,104600,29473357,1704,1704,1704,1704,32
|
|
20230907,104500,29418829,1704,1704,1704,1704,0
|
|
20230907,104400,29418829,1704,1704,1704,1704,0
|
|
20230907,104300,29418829,1704,1704,1704,1704,0
|
|
20230907,104200,29418829,1704,1705,1705,1704,4
|
|
20230907,104100,29412010,1705,1705,1705,1705,0
|
|
20230907,104000,29412010,1705,1705,1705,1705,0
|
|
20230907,103900,29412010,1705,1705,1705,1705,0
|
|
20230907,103800,29412010,1705,1705,1705,1705,0
|
|
20230907,103700,29412010,1705,1704,1705,1704,208
|
|
20230907,103600,29057383,1704,1707,1707,1704,360
|
|
20230907,103500,28443538,1708,1708,1708,1708,0
|
|
20230907,103400,28443538,1708,1708,1708,1708,0
|
|
20230907,103300,28443538,1708,1708,1708,1708,0
|
|
20230907,103200,28443538,1708,1708,1708,1708,0
|
|
20230907,103100,28443538,1708,1708,1708,1708,0
|
|
20230907,103000,28443538,1708,1708,1708,1708,0
|
|
20230907,102900,28443538,1708,1708,1708,1708,6
|
|
20230907,102800,28433290,1709,1709,1709,1709,6
|
|
20230907,102700,28423036,1710,1710,1710,1710,0
|
|
20230907,102600,28423036,1710,1711,1711,1710,458
|
|
20230907,102500,27639605,1712,1712,1712,1712,1370
|
|
20230907,102400,25294165,1712,1712,1712,1712,0
|
|
20230907,102300,25294165,1712,1713,1713,1712,100
|
|
20230907,102200,25122947,1712,1712,1712,1712,0
|
|
20230907,102100,25122947,1712,1712,1712,1712,0
|
|
20230907,102000,25122947,1712,1712,1712,1712,0
|
|
20230907,101900,25122947,1712,1712,1712,1712,0
|
|
20230907,101800,25122947,1712,1712,1712,1712,0
|
|
20230907,101700,25122947,1712,1712,1712,1712,1
|
|
20230907,101600,25121235,1713,1715,1715,1713,1551
|
|
20230907,101500,22463102,1715,1715,1715,1715,78
|
|
20230907,101400,22329332,1716,1716,1716,1716,2138
|
|
20230907,101300,18660524,1716,1716,1716,1716,0
|
|
20230907,101200,18660524,1716,1716,1716,1716,0
|
|
20230907,101100,18660524,1716,1716,1716,1716,5
|
|
20230907,101000,18651944,1716,1716,1716,1716,0
|
|
20230907,100900,18651944,1716,1716,1716,1716,144
|
|
20230907,100800,18404840,1716,1716,1716,1716,0
|
|
20230907,100700,18404840,1716,1716,1716,1716,0
|
|
20230907,100600,18404840,1716,1716,1716,1716,0
|
|
20230907,100500,18404840,1716,1716,1716,1716,0
|
|
20230907,100400,18404840,1716,1716,1716,1716,1
|
|
20230907,100300,18403124,1716,1717,1717,1716,36
|
|
20230907,100200,18341347,1716,1716,1716,1716,4
|
|
20230907,100100,18334483,1716,1717,1717,1716,5
|
|
20230907,100000,18325901,1720,1716,1720,1716,107
|
|
20230907,095900,18142278,1716,1716,1716,1716,6
|
|
20230907,095800,18131982,1716,1716,1716,1716,16
|
|
20230907,095700,18104526,1716,1717,1717,1716,157
|
|
20230907,095600,17834962,1717,1717,1717,1717,0
|
|
20230907,095500,17834962,1717,1717,1717,1717,0
|
|
20230907,095400,17834962,1717,1718,1718,1717,2555
|
|
20230907,095300,13445752,1718,1719,1719,1718,1000
|
|
20230907,095200,11727751,1719,1719,1719,1719,0
|
|
20230907,095100,11727751,1719,1719,1719,1719,0
|
|
20230907,095000,11727751,1719,1719,1719,1719,0
|
|
20230907,094900,11727751,1719,1719,1719,1719,0
|
|
20230907,094800,11727751,1719,1719,1719,1719,336
|
|
20230907,094700,11150167,1719,1719,1719,1719,698
|
|
20230907,094600,9950305,1720,1720,1720,1720,0
|
|
20230907,094500,9950305,1720,1720,1720,1720,0
|
|
20230907,094400,9950305,1720,1720,1720,1720,0
|
|
20230907,094300,9950305,1720,1725,1725,1720,325
|
|
20230907,094200,9391300,1725,1725,1725,1725,0
|
|
20230907,094100,9391300,1725,1725,1725,1725,0
|
|
20230907,094000,9391300,1725,1725,1725,1725,0
|
|
20230907,093900,9391300,1725,1725,1725,1725,1
|
|
20230907,093800,9389575,1724,1724,1724,1724,0
|
|
20230907,093700,9389575,1724,1720,1724,1720,11
|
|
20230907,093600,9370651,1724,1721,1724,1721,67
|
|
20230907,093500,9255341,1721,1721,1721,1721,258
|
|
20230907,093400,8811323,1725,1725,1725,1725,0
|
|
20230907,093300,8811323,1725,1725,1725,1725,0
|
|
20230907,093200,8811323,1725,1725,1725,1725,0
|
|
20230907,093100,8811323,1725,1725,1725,1725,0
|
|
20230907,093000,8811323,1725,1725,1725,1725,1
|
|
20230907,092900,8809598,1726,1726,1726,1726,0
|
|
20230907,092800,8809598,1726,1726,1726,1726,0
|
|
20230907,092700,8809598,1726,1726,1726,1726,0
|
|
20230907,092600,8809598,1726,1726,1726,1726,0
|
|
20230907,092500,8809598,1726,1726,1726,1726,0
|
|
20230907,092400,8809598,1726,1726,1726,1726,1
|
|
20230907,092300,8807872,1720,1720,1720,1720,0
|
|
20230907,092200,8807872,1720,1720,1720,1720,0
|
|
20230907,092100,8807872,1720,1720,1720,1720,0
|
|
20230907,092000,8807872,1720,1720,1720,1720,0
|
|
20230907,091900,8807872,1720,1720,1720,1720,120
|
|
20230907,091800,8601472,1726,1726,1726,1726,0
|
|
20230907,091700,8601472,1726,1726,1726,1726,0
|
|
20230907,091600,8601472,1726,1726,1726,1726,0
|
|
20230907,091500,8601472,1726,1719,1726,1719,6
|
|
20230907,091400,8591136,1726,1720,1726,1719,16
|
|
20230907,091300,8563591,1720,1720,1726,1719,1504
|
|
20230907,091200,5976707,1720,1720,1726,1720,23
|
|
20230907,091100,5937101,1721,1720,1726,1720,40
|
|
20230907,091000,5868122,1726,1720,1726,1720,101
|
|
20230907,090900,5694396,1718,1720,1726,1718,605
|
|
20230907,090800,4652204,1717,1718,1718,1717,401
|
|
20230907,090700,3963685,1717,1718,1718,1717,90
|
|
20230907,090600,3809129,1718,1718,1718,1718,0
|
|
20230907,090500,3809129,1718,1718,1718,1718,0
|
|
20230907,090400,3809129,1718,1718,1718,1718,0
|
|
20230907,090300,3809129,1718,1718,1718,1718,7
|
|
20230907,090200,3797103,1719,1721,1721,1719,263
|
|
20230907,090100,3344705,1722,1722,1722,1722,0
|
|
20230907,090000,3344705,1722,1725,1725,1722,1939
|