625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,192200,129086514,1457,1457,1457,1457,590
|
|
20230904,192100,129086514,1457,1457,1457,1457,0
|
|
20230904,192000,129086514,1457,1457,1457,1457,0
|
|
20230904,191900,129086514,1457,1457,1457,1457,0
|
|
20230904,191800,129086514,1457,1457,1457,1457,0
|
|
20230904,191700,129086514,1457,1457,1457,1457,0
|
|
20230904,191600,129086514,1457,1457,1457,1457,0
|
|
20230904,191500,129086514,1457,1457,1457,1457,0
|
|
20230904,191400,129086514,1457,1457,1457,1457,0
|
|
20230904,191300,129086514,1457,1457,1457,1457,0
|
|
20230904,191200,129086514,1457,1457,1457,1457,0
|
|
20230904,191100,129086514,1457,1457,1457,1457,0
|
|
20230904,191000,129086514,1457,1457,1457,1457,0
|
|
20230904,190900,129086514,1457,1457,1457,1457,0
|
|
20230904,190800,129086514,1457,1457,1457,1457,0
|
|
20230904,190700,129086514,1457,1457,1457,1457,0
|
|
20230904,190600,129086514,1457,1457,1457,1457,0
|
|
20230904,190500,129086514,1457,1457,1457,1457,0
|
|
20230904,190400,129086514,1457,1457,1457,1457,0
|
|
20230904,190300,129086514,1457,1457,1457,1457,0
|
|
20230904,190200,129086514,1457,1457,1457,1457,0
|
|
20230904,190100,129086514,1457,1457,1457,1457,0
|
|
20230904,190000,129086514,1457,1457,1457,1457,0
|
|
20230904,185900,129086514,1457,1457,1457,1457,0
|
|
20230904,185800,129086514,1457,1457,1457,1457,0
|
|
20230904,185700,129086514,1457,1457,1457,1457,0
|
|
20230904,185600,129086514,1457,1457,1457,1457,0
|
|
20230904,185500,129086514,1457,1457,1457,1457,0
|
|
20230904,185400,129086514,1457,1457,1457,1457,0
|
|
20230904,185300,129086514,1457,1457,1457,1457,0
|
|
20230904,185200,129086514,1457,1457,1457,1457,590
|
|
20230904,185100,129086514,1457,1457,1457,1457,0
|
|
20230904,185000,129086514,1457,1457,1457,1457,0
|
|
20230904,184900,129086514,1457,1457,1457,1457,0
|
|
20230904,184800,129086514,1457,1457,1457,1457,0
|
|
20230904,184700,129086514,1457,1457,1457,1457,0
|
|
20230904,184600,129086514,1457,1457,1457,1457,0
|
|
20230904,184500,129086514,1457,1457,1457,1457,0
|
|
20230904,184400,129086514,1457,1457,1457,1457,0
|
|
20230904,184300,129086514,1457,1457,1457,1457,0
|
|
20230904,184200,129086514,1457,1457,1457,1457,0
|
|
20230904,184100,129086514,1457,1457,1457,1457,0
|
|
20230904,184000,129086514,1457,1457,1457,1457,0
|
|
20230904,183900,129086514,1457,1457,1457,1457,0
|
|
20230904,183800,129086514,1457,1457,1457,1457,0
|
|
20230904,183700,129086514,1457,1457,1457,1457,0
|
|
20230904,183600,129086514,1457,1457,1457,1457,0
|
|
20230904,183500,129086514,1457,1457,1457,1457,0
|
|
20230904,183400,129086514,1457,1457,1457,1457,0
|
|
20230904,183300,129086514,1457,1457,1457,1457,0
|
|
20230904,183200,129086514,1457,1457,1457,1457,0
|
|
20230904,183100,129086514,1457,1457,1457,1457,0
|
|
20230904,183000,129086514,1457,1457,1457,1457,0
|
|
20230904,182900,129086514,1457,1457,1457,1457,0
|
|
20230904,182800,129086514,1457,1457,1457,1457,0
|
|
20230904,182700,129086514,1457,1457,1457,1457,0
|
|
20230904,182600,129086514,1457,1457,1457,1457,0
|
|
20230904,182500,129086514,1457,1457,1457,1457,0
|
|
20230904,182400,129086514,1457,1457,1457,1457,0
|
|
20230904,182300,129086514,1457,1457,1457,1457,0
|
|
20230904,182200,129086514,1457,1457,1457,1457,590
|
|
20230904,182100,129086514,1457,1457,1457,1457,0
|
|
20230904,182000,129086514,1457,1457,1457,1457,0
|
|
20230904,181900,129086514,1457,1457,1457,1457,0
|
|
20230904,181800,129086514,1457,1457,1457,1457,0
|
|
20230904,181700,129086514,1457,1457,1457,1457,0
|
|
20230904,181600,129086514,1457,1457,1457,1457,0
|
|
20230904,181500,129086514,1457,1457,1457,1457,0
|
|
20230904,181400,129086514,1457,1457,1457,1457,0
|
|
20230904,181300,129086514,1457,1457,1457,1457,0
|
|
20230904,181200,129086514,1457,1457,1457,1457,0
|
|
20230904,181100,129086514,1457,1457,1457,1457,0
|
|
20230904,181000,129086514,1457,1457,1457,1457,0
|
|
20230904,180900,129086514,1457,1457,1457,1457,0
|
|
20230904,180800,129086514,1457,1457,1457,1457,0
|
|
20230904,180700,129086514,1457,1457,1457,1457,0
|
|
20230904,180600,129086514,1457,1457,1457,1457,0
|
|
20230904,180500,129086514,1457,1457,1457,1457,0
|
|
20230904,180400,129086514,1457,1457,1457,1457,0
|
|
20230904,180300,129086514,1457,1457,1457,1457,0
|
|
20230904,180200,129086514,1457,1457,1457,1457,0
|
|
20230904,180100,129086514,1457,1457,1457,1457,0
|
|
20230904,180000,129086514,1457,1457,1457,1457,0
|
|
20230904,175900,129086514,1457,1457,1457,1457,0
|
|
20230904,175800,129086514,1457,1457,1457,1457,0
|
|
20230904,175700,129086514,1457,1457,1457,1457,0
|
|
20230904,175600,129086514,1457,1457,1457,1457,0
|
|
20230904,175500,129086514,1457,1457,1457,1457,0
|
|
20230904,175400,129086514,1457,1457,1457,1457,0
|
|
20230904,175300,129086514,1457,1457,1457,1457,0
|
|
20230904,175200,129086514,1457,1457,1457,1457,590
|
|
20230904,175100,129086514,1457,1457,1457,1457,0
|
|
20230904,175000,129086514,1457,1457,1457,1457,0
|
|
20230904,174900,129086514,1457,1457,1457,1457,0
|
|
20230904,174800,129086514,1457,1457,1457,1457,0
|
|
20230904,174700,129086514,1457,1457,1457,1457,0
|
|
20230904,174600,129086514,1457,1457,1457,1457,0
|
|
20230904,174500,129086514,1457,1457,1457,1457,0
|
|
20230904,174400,129086514,1457,1457,1457,1457,0
|
|
20230904,174300,129086514,1457,1457,1457,1457,0
|
|
20230904,174200,129086514,1457,1457,1457,1457,0
|
|
20230904,174100,129086514,1457,1457,1457,1457,0
|
|
20230904,174000,129086514,1457,1457,1457,1457,0
|
|
20230904,173900,129086514,1457,1457,1457,1457,0
|
|
20230904,173800,129086514,1457,1457,1457,1457,0
|
|
20230904,173700,129086514,1457,1457,1457,1457,0
|
|
20230904,173600,129086514,1457,1457,1457,1457,0
|
|
20230904,173500,129086514,1457,1457,1457,1457,0
|
|
20230904,173400,129086514,1457,1457,1457,1457,0
|
|
20230904,173300,129086514,1457,1457,1457,1457,0
|
|
20230904,173200,129086514,1457,1457,1457,1457,0
|
|
20230904,173100,129086514,1457,1457,1457,1457,0
|
|
20230904,173000,129086514,1457,1457,1457,1457,0
|
|
20230904,172900,129086514,1457,1457,1457,1457,0
|
|
20230904,172800,129086514,1457,1457,1457,1457,0
|
|
20230904,172700,129086514,1457,1457,1457,1457,0
|
|
20230904,172600,129086514,1457,1457,1457,1457,0
|
|
20230904,172500,129086514,1457,1457,1457,1457,0
|
|
20230904,172400,129086514,1457,1457,1457,1457,0
|
|
20230904,172300,129086514,1457,1457,1457,1457,0
|
|
20230904,172200,129086514,1457,1457,1457,1457,590
|
|
20230904,172100,129086514,1457,1457,1457,1457,0
|
|
20230904,172000,129086514,1457,1457,1457,1457,0
|
|
20230904,171900,129086514,1457,1457,1457,1457,0
|
|
20230904,171800,129086514,1457,1457,1457,1457,0
|
|
20230904,171700,129086514,1457,1457,1457,1457,0
|
|
20230904,171600,129086514,1457,1457,1457,1457,0
|
|
20230904,171500,129086514,1457,1457,1457,1457,0
|
|
20230904,171400,129086514,1457,1457,1457,1457,0
|
|
20230904,171300,129086514,1457,1457,1457,1457,0
|
|
20230904,171200,129086514,1457,1457,1457,1457,0
|
|
20230904,171100,129086514,1457,1457,1457,1457,0
|
|
20230904,171000,129086514,1457,1457,1457,1457,0
|
|
20230904,170900,129086514,1457,1457,1457,1457,0
|
|
20230904,170800,129086514,1457,1457,1457,1457,0
|
|
20230904,170700,129086514,1457,1457,1457,1457,0
|
|
20230904,170600,129086514,1457,1457,1457,1457,0
|
|
20230904,170500,129086514,1457,1457,1457,1457,0
|
|
20230904,170400,129086514,1457,1457,1457,1457,0
|
|
20230904,170300,129086514,1457,1457,1457,1457,0
|
|
20230904,170200,129086514,1457,1457,1457,1457,0
|
|
20230904,170100,129086514,1457,1457,1457,1457,0
|
|
20230904,170000,129086514,1457,1457,1457,1457,0
|
|
20230904,165900,129086514,1457,1457,1457,1457,0
|
|
20230904,165800,129086514,1457,1457,1457,1457,0
|
|
20230904,165700,129086514,1457,1457,1457,1457,0
|
|
20230904,165600,129086514,1457,1457,1457,1457,0
|
|
20230904,165500,129086514,1457,1457,1457,1457,0
|
|
20230904,165400,129086514,1457,1457,1457,1457,0
|
|
20230904,165300,129086514,1457,1457,1457,1457,0
|
|
20230904,165200,129086514,1457,1457,1457,1457,590
|
|
20230904,165100,129086514,1457,1457,1457,1457,0
|
|
20230904,165000,129086514,1457,1457,1457,1457,0
|
|
20230904,164900,129086514,1457,1457,1457,1457,0
|
|
20230904,164800,129086514,1457,1457,1457,1457,0
|
|
20230904,164700,129086514,1457,1457,1457,1457,0
|
|
20230904,164600,129086514,1457,1457,1457,1457,0
|
|
20230904,164500,129086514,1457,1457,1457,1457,0
|
|
20230904,164400,129086514,1457,1457,1457,1457,0
|
|
20230904,164300,129086514,1457,1457,1457,1457,0
|
|
20230904,164200,129086514,1457,1457,1457,1457,0
|
|
20230904,164100,129086514,1457,1457,1457,1457,0
|
|
20230904,164000,129086514,1457,1457,1457,1457,0
|
|
20230904,163900,129086514,1457,1457,1457,1457,0
|
|
20230904,163800,129086514,1457,1457,1457,1457,0
|
|
20230904,163700,129086514,1457,1457,1457,1457,0
|
|
20230904,163600,129086514,1457,1457,1457,1457,0
|
|
20230904,163500,129086514,1457,1457,1457,1457,0
|
|
20230904,163400,129086514,1457,1457,1457,1457,0
|
|
20230904,163300,129086514,1457,1457,1457,1457,0
|
|
20230904,163200,129086514,1457,1457,1457,1457,0
|
|
20230904,163100,129086514,1457,1457,1457,1457,0
|
|
20230904,163000,129086514,1457,1457,1457,1457,0
|
|
20230904,162900,129086514,1457,1457,1457,1457,0
|
|
20230904,162800,129086514,1457,1457,1457,1457,0
|
|
20230904,162700,129086514,1457,1457,1457,1457,0
|
|
20230904,162600,129086514,1457,1457,1457,1457,0
|
|
20230904,162500,129086514,1457,1457,1457,1457,0
|
|
20230904,162400,129086514,1457,1457,1457,1457,0
|
|
20230904,162300,129086514,1457,1457,1457,1457,0
|
|
20230904,162200,129086514,1457,1457,1457,1457,590
|
|
20230904,162100,129086514,1457,1457,1457,1457,0
|
|
20230904,162000,129086514,1457,1457,1457,1457,0
|
|
20230904,161900,129086514,1457,1457,1457,1457,0
|
|
20230904,161800,129086514,1457,1457,1457,1457,0
|
|
20230904,161700,129086514,1457,1457,1457,1457,0
|
|
20230904,161600,129086514,1457,1457,1457,1457,0
|
|
20230904,161500,129086514,1457,1457,1457,1457,0
|
|
20230904,161400,129086514,1457,1457,1457,1457,0
|
|
20230904,161300,129086514,1457,1457,1457,1457,0
|
|
20230904,161200,129086514,1457,1457,1457,1457,0
|
|
20230904,161100,129086514,1457,1457,1457,1457,0
|
|
20230904,161000,129086514,1457,1457,1457,1457,0
|
|
20230904,160900,129086514,1457,1457,1457,1457,0
|
|
20230904,160800,129086514,1457,1457,1457,1457,0
|
|
20230904,160700,129086514,1457,1457,1457,1457,0
|
|
20230904,160600,129086514,1457,1457,1457,1457,0
|
|
20230904,160500,129086514,1457,1457,1457,1457,0
|
|
20230904,160400,129086514,1457,1457,1457,1457,0
|
|
20230904,160300,129086514,1457,1457,1457,1457,0
|
|
20230904,160200,129086514,1457,1457,1457,1457,0
|
|
20230904,160100,129086514,1457,1457,1457,1457,0
|
|
20230904,160000,129086514,1457,1457,1457,1457,0
|
|
20230904,155900,129086514,1457,1457,1457,1457,0
|
|
20230904,155800,129086514,1457,1457,1457,1457,0
|
|
20230904,155700,129086514,1457,1457,1457,1457,0
|
|
20230904,155600,129086514,1457,1457,1457,1457,0
|
|
20230904,155500,129086514,1457,1457,1457,1457,0
|
|
20230904,155400,129086514,1457,1457,1457,1457,0
|
|
20230904,155300,129086514,1457,1457,1457,1457,0
|
|
20230904,155200,129086514,1457,1457,1457,1457,590
|
|
20230904,155100,129086514,1457,1457,1457,1457,0
|
|
20230904,155000,129086514,1457,1457,1457,1457,0
|
|
20230904,154900,129086514,1457,1457,1457,1457,0
|
|
20230904,154800,129086514,1457,1457,1457,1457,0
|
|
20230904,154700,129086514,1457,1457,1457,1457,0
|
|
20230904,154600,129086514,1457,1457,1457,1457,0
|
|
20230904,154500,129086514,1457,1457,1457,1457,0
|
|
20230904,154400,129086514,1457,1457,1457,1457,0
|
|
20230904,154300,129086514,1457,1457,1457,1457,0
|
|
20230904,154200,129086514,1457,1457,1457,1457,0
|
|
20230904,154100,129086514,1457,1457,1457,1457,0
|
|
20230904,154000,129086514,1457,1457,1457,1457,0
|
|
20230904,153900,129086514,1457,1457,1457,1457,0
|
|
20230904,153800,129086514,1457,1457,1457,1457,0
|
|
20230904,153700,129086514,1457,1457,1457,1457,0
|
|
20230904,153600,129086514,1457,1457,1457,1457,0
|
|
20230904,153500,129086514,1457,1457,1457,1457,0
|
|
20230904,153400,129086514,1457,1457,1457,1457,0
|
|
20230904,153300,129086514,1457,1457,1457,1457,0
|
|
20230904,153200,129086514,1457,1457,1457,1457,0
|
|
20230904,153100,129086514,1457,1457,1457,1457,0
|
|
20230904,153000,129086514,1457,1457,1457,1457,590
|
|
20230904,152900,128226884,1454,1454,1454,1454,0
|
|
20230904,152800,128226884,1454,1454,1454,1454,0
|
|
20230904,152700,128226884,1454,1454,1454,1454,0
|
|
20230904,152600,128226884,1454,1454,1454,1454,0
|
|
20230904,152500,128226884,1454,1454,1454,1454,0
|
|
20230904,152400,128226884,1454,1454,1454,1454,0
|
|
20230904,152300,128226884,1454,1454,1454,1454,0
|
|
20230904,152200,128226884,1454,1454,1454,1454,0
|
|
20230904,152100,128226884,1454,1454,1454,1454,0
|
|
20230904,152000,128226884,1454,1454,1454,1454,0
|
|
20230904,151900,128226884,1454,1453,1454,1453,2399
|
|
20230904,151800,124739261,1453,1453,1453,1453,201
|
|
20230904,151700,124447208,1453,1453,1453,1453,0
|
|
20230904,151600,124447208,1453,1453,1453,1453,0
|
|
20230904,151500,124447208,1453,1453,1453,1453,0
|
|
20230904,151400,124447208,1453,1453,1453,1453,12
|
|
20230904,151300,124429772,1450,1450,1450,1450,1
|
|
20230904,151200,124428322,1450,1450,1450,1450,0
|
|
20230904,151100,124428322,1450,1452,1453,1450,587
|
|
20230904,151000,123577123,1450,1450,1450,1450,0
|
|
20230904,150900,123577123,1450,1450,1450,1450,320
|
|
20230904,150800,123113123,1453,1453,1453,1453,0
|
|
20230904,150700,123113123,1453,1453,1453,1453,0
|
|
20230904,150600,123113123,1453,1453,1453,1453,0
|
|
20230904,150500,123113123,1453,1453,1453,1453,9
|
|
20230904,150400,123100046,1453,1448,1453,1448,123
|
|
20230904,150300,122921882,1448,1449,1453,1448,1332
|
|
20230904,150200,120992070,1448,1448,1448,1448,232
|
|
20230904,150100,120656134,1449,1449,1449,1449,1269
|
|
20230904,150000,118817353,1450,1450,1450,1450,368
|
|
20230904,145900,118283753,1454,1454,1454,1454,0
|
|
20230904,145800,118283753,1454,1454,1454,1454,0
|
|
20230904,145700,118283753,1454,1451,1454,1451,107
|
|
20230904,145600,118128186,1450,1450,1450,1450,397
|
|
20230904,145500,117552536,1451,1451,1451,1451,0
|
|
20230904,145400,117552536,1451,1452,1453,1451,656
|
|
20230904,145300,116599626,1451,1451,1451,1451,0
|
|
20230904,145200,116599626,1451,1450,1451,1450,62
|
|
20230904,145100,116509665,1450,1450,1450,1450,0
|
|
20230904,145000,116509665,1450,1450,1450,1450,0
|
|
20230904,144900,116509665,1450,1450,1450,1450,73
|
|
20230904,144800,116403815,1450,1450,1450,1450,0
|
|
20230904,144700,116403815,1450,1450,1450,1450,0
|
|
20230904,144600,116403815,1450,1450,1450,1450,0
|
|
20230904,144500,116403815,1450,1450,1450,1450,0
|
|
20230904,144400,116403815,1450,1450,1450,1450,477
|
|
20230904,144300,115712165,1450,1450,1450,1450,0
|
|
20230904,144200,115712165,1450,1450,1450,1450,0
|
|
20230904,144100,115712165,1450,1449,1450,1449,600
|
|
20230904,144000,114842537,1449,1449,1449,1449,190
|
|
20230904,143900,114567227,1449,1448,1449,1448,431
|
|
20230904,143800,113942729,1449,1448,1449,1448,33
|
|
20230904,143700,113894914,1448,1448,1448,1448,10
|
|
20230904,143600,113880434,1449,1449,1449,1449,210
|
|
20230904,143500,113576144,1450,1450,1450,1450,0
|
|
20230904,143400,113576144,1450,1450,1450,1450,0
|
|
20230904,143300,113576144,1450,1450,1450,1450,0
|
|
20230904,143200,113576144,1450,1450,1450,1450,0
|
|
20230904,143100,113576144,1450,1449,1450,1449,791
|
|
20230904,143000,112429256,1448,1449,1449,1448,1014
|
|
20230904,142900,110959985,1448,1448,1448,1448,0
|
|
20230904,142800,110959985,1448,1448,1448,1448,15
|
|
20230904,142700,110938265,1448,1447,1448,1447,149
|
|
20230904,142600,110722528,1447,1447,1447,1447,15
|
|
20230904,142500,110700823,1447,1447,1447,1447,262
|
|
20230904,142400,110321709,1447,1447,1447,1447,1
|
|
20230904,142300,110320262,1447,1447,1447,1447,1
|
|
20230904,142200,110318815,1445,1445,1445,1445,0
|
|
20230904,142100,110318815,1445,1445,1445,1445,0
|
|
20230904,142000,110318815,1445,1445,1445,1445,0
|
|
20230904,141900,110318815,1445,1445,1445,1445,0
|
|
20230904,141800,110318815,1445,1445,1445,1445,6
|
|
20230904,141700,110310145,1447,1447,1447,1447,0
|
|
20230904,141600,110310145,1447,1447,1447,1447,0
|
|
20230904,141500,110310145,1447,1447,1447,1447,0
|
|
20230904,141400,110310145,1447,1447,1447,1447,0
|
|
20230904,141300,110310145,1447,1447,1447,1447,0
|
|
20230904,141200,110310145,1447,1447,1447,1447,0
|
|
20230904,141100,110310145,1447,1447,1447,1447,0
|
|
20230904,141000,110310145,1447,1447,1447,1447,0
|
|
20230904,140900,110310145,1447,1447,1447,1447,10
|
|
20230904,140800,110295675,1448,1448,1448,1448,0
|
|
20230904,140700,110295675,1448,1448,1448,1448,0
|
|
20230904,140600,110295675,1448,1448,1448,1448,0
|
|
20230904,140500,110295675,1448,1448,1448,1448,750
|
|
20230904,140400,109209675,1447,1447,1447,1447,750
|
|
20230904,140300,108124425,1442,1442,1442,1442,0
|
|
20230904,140200,108124425,1442,1442,1442,1442,0
|
|
20230904,140100,108124425,1442,1442,1442,1442,10
|
|
20230904,140000,108110005,1442,1442,1442,1442,0
|
|
20230904,135900,108110005,1442,1442,1442,1442,0
|
|
20230904,135800,108110005,1442,1442,1442,1442,22
|
|
20230904,135700,108078281,1442,1442,1442,1442,30
|
|
20230904,135600,108035021,1442,1442,1442,1442,10
|
|
20230904,135500,108020601,1442,1442,1442,1442,1
|
|
20230904,135400,108019159,1447,1447,1447,1447,0
|
|
20230904,135300,108019159,1447,1447,1447,1447,0
|
|
20230904,135200,108019159,1447,1447,1447,1447,10
|
|
20230904,135100,108004689,1441,1442,1442,1441,1770
|
|
20230904,135000,105454108,1441,1441,1441,1441,0
|
|
20230904,134900,105454108,1441,1441,1441,1441,0
|
|
20230904,134800,105454108,1441,1442,1442,1441,1300
|
|
20230904,134700,103580652,1441,1441,1441,1441,0
|
|
20230904,134600,103580652,1441,1441,1441,1441,0
|
|
20230904,134500,103580652,1441,1443,1443,1441,4100
|
|
20230904,134400,97668905,1448,1448,1448,1448,0
|
|
20230904,134300,97668905,1448,1448,1448,1448,0
|
|
20230904,134200,97668905,1448,1448,1448,1448,0
|
|
20230904,134100,97668905,1448,1448,1448,1448,0
|
|
20230904,134000,97668905,1448,1448,1448,1448,0
|
|
20230904,133900,97668905,1448,1448,1448,1448,0
|
|
20230904,133800,97668905,1448,1448,1448,1448,0
|
|
20230904,133700,97668905,1448,1448,1448,1448,0
|
|
20230904,133600,97668905,1448,1448,1448,1448,0
|
|
20230904,133500,97668905,1448,1448,1448,1448,0
|
|
20230904,133400,97668905,1448,1448,1448,1448,0
|
|
20230904,133300,97668905,1448,1448,1448,1448,0
|
|
20230904,133200,97668905,1448,1448,1448,1448,0
|
|
20230904,133100,97668905,1448,1448,1448,1448,2
|
|
20230904,133000,97666009,1448,1448,1448,1448,0
|
|
20230904,132900,97666009,1448,1448,1448,1448,0
|
|
20230904,132800,97666009,1448,1446,1448,1446,1357
|
|
20230904,132700,95702359,1445,1445,1445,1445,10
|
|
20230904,132600,95687909,1444,1444,1444,1444,0
|
|
20230904,132500,95687909,1444,1444,1444,1444,0
|
|
20230904,132400,95687909,1444,1444,1444,1444,0
|
|
20230904,132300,95687909,1444,1444,1444,1444,0
|
|
20230904,132200,95687909,1444,1444,1444,1444,0
|
|
20230904,132100,95687909,1444,1444,1444,1444,0
|
|
20230904,132000,95687909,1444,1444,1444,1444,0
|
|
20230904,131900,95687909,1444,1444,1444,1444,0
|
|
20230904,131800,95687909,1444,1444,1444,1444,0
|
|
20230904,131700,95687909,1444,1444,1444,1444,0
|
|
20230904,131600,95687909,1444,1444,1444,1444,0
|
|
20230904,131500,95687909,1444,1444,1444,1444,20
|
|
20230904,131400,95659029,1446,1444,1446,1444,41
|
|
20230904,131300,95599823,1444,1444,1444,1444,1
|
|
20230904,131200,95598379,1443,1443,1443,1443,0
|
|
20230904,131100,95598379,1443,1444,1444,1443,1112
|
|
20230904,131000,93993618,1445,1445,1445,1445,0
|
|
20230904,130900,93993618,1445,1445,1445,1445,0
|
|
20230904,130800,93993618,1445,1445,1445,1445,0
|
|
20230904,130700,93993618,1445,1445,1445,1445,0
|
|
20230904,130600,93993618,1445,1445,1445,1445,0
|
|
20230904,130500,93993618,1445,1445,1445,1445,375
|
|
20230904,130400,93451743,1446,1446,1446,1446,0
|
|
20230904,130300,93451743,1446,1446,1446,1446,0
|
|
20230904,130200,93451743,1446,1446,1446,1446,0
|
|
20230904,130100,93451743,1446,1446,1446,1446,10
|
|
20230904,130000,93437283,1447,1447,1447,1447,0
|
|
20230904,125900,93437283,1447,1447,1447,1447,0
|
|
20230904,125800,93437283,1447,1447,1447,1447,0
|
|
20230904,125700,93437283,1447,1447,1447,1447,0
|
|
20230904,125600,93437283,1447,1447,1447,1447,0
|
|
20230904,125500,93437283,1447,1447,1447,1447,290
|
|
20230904,125400,93017653,1445,1445,1445,1445,0
|
|
20230904,125300,93017653,1445,1445,1445,1445,0
|
|
20230904,125200,93017653,1445,1445,1445,1445,0
|
|
20230904,125100,93017653,1445,1445,1445,1445,0
|
|
20230904,125000,93017653,1445,1445,1445,1445,0
|
|
20230904,124900,93017653,1445,1445,1445,1445,0
|
|
20230904,124800,93017653,1445,1445,1445,1445,0
|
|
20230904,124700,93017653,1445,1445,1445,1445,0
|
|
20230904,124600,93017653,1445,1445,1445,1445,0
|
|
20230904,124500,93017653,1445,1445,1445,1445,1014
|
|
20230904,124400,91552423,1445,1447,1447,1445,10001
|
|
20230904,124300,77099752,1447,1447,1447,1447,0
|
|
20230904,124200,77099752,1447,1447,1447,1447,13
|
|
20230904,124100,77080941,1447,1447,1447,1447,0
|
|
20230904,124000,77080941,1447,1447,1447,1447,0
|
|
20230904,123900,77080941,1447,1447,1447,1447,100
|
|
20230904,123800,76936241,1447,1447,1447,1447,881
|
|
20230904,123700,75661434,1447,1447,1447,1447,0
|
|
20230904,123600,75661434,1447,1447,1447,1447,0
|
|
20230904,123500,75661434,1447,1447,1447,1447,0
|
|
20230904,123400,75661434,1447,1447,1447,1447,0
|
|
20230904,123300,75661434,1447,1447,1447,1447,0
|
|
20230904,123200,75661434,1447,1447,1447,1447,30
|
|
20230904,123100,75618024,1447,1447,1447,1447,0
|
|
20230904,123000,75618024,1447,1447,1447,1447,782
|
|
20230904,122900,74486470,1447,1447,1447,1447,165
|
|
20230904,122800,74247715,1447,1447,1447,1447,0
|
|
20230904,122700,74247715,1447,1447,1447,1447,0
|
|
20230904,122600,74247715,1447,1447,1447,1447,0
|
|
20230904,122500,74247715,1447,1447,1447,1447,0
|
|
20230904,122400,74247715,1447,1447,1447,1447,500
|
|
20230904,122300,73524215,1447,1447,1447,1447,0
|
|
20230904,122200,73524215,1447,1447,1447,1447,0
|
|
20230904,122100,73524215,1447,1447,1447,1447,0
|
|
20230904,122000,73524215,1447,1447,1447,1447,0
|
|
20230904,121900,73524215,1447,1447,1447,1447,0
|
|
20230904,121800,73524215,1447,1447,1447,1447,0
|
|
20230904,121700,73524215,1447,1447,1447,1447,0
|
|
20230904,121600,73524215,1447,1447,1447,1447,0
|
|
20230904,121500,73524215,1447,1447,1447,1447,0
|
|
20230904,121400,73524215,1447,1447,1447,1447,0
|
|
20230904,121300,73524215,1447,1447,1447,1447,0
|
|
20230904,121200,73524215,1447,1447,1447,1447,0
|
|
20230904,121100,73524215,1447,1447,1447,1447,0
|
|
20230904,121000,73524215,1447,1447,1447,1447,0
|
|
20230904,120900,73524215,1447,1447,1447,1447,8
|
|
20230904,120800,73512639,1447,1447,1447,1447,0
|
|
20230904,120700,73512639,1447,1447,1447,1447,0
|
|
20230904,120600,73512639,1447,1447,1447,1447,0
|
|
20230904,120500,73512639,1447,1447,1447,1447,0
|
|
20230904,120400,73512639,1447,1447,1447,1447,0
|
|
20230904,120300,73512639,1447,1447,1447,1447,0
|
|
20230904,120200,73512639,1447,1447,1447,1447,0
|
|
20230904,120100,73512639,1447,1447,1447,1447,0
|
|
20230904,120000,73512639,1447,1447,1447,1447,0
|
|
20230904,115900,73512639,1447,1447,1447,1447,0
|
|
20230904,115800,73512639,1447,1447,1447,1447,0
|
|
20230904,115700,73512639,1447,1447,1447,1447,0
|
|
20230904,115600,73512639,1447,1447,1447,1447,0
|
|
20230904,115500,73512639,1447,1447,1447,1447,1
|
|
20230904,115400,73511192,1447,1447,1447,1447,0
|
|
20230904,115300,73511192,1447,1447,1447,1447,0
|
|
20230904,115200,73511192,1447,1447,1447,1447,0
|
|
20230904,115100,73511192,1447,1447,1447,1447,1179
|
|
20230904,115000,71805179,1446,1446,1446,1446,0
|
|
20230904,114900,71805179,1446,1446,1446,1446,18
|
|
20230904,114800,71779151,1447,1447,1447,1447,0
|
|
20230904,114700,71779151,1447,1447,1447,1447,0
|
|
20230904,114600,71779151,1447,1447,1447,1447,7
|
|
20230904,114500,71769022,1447,1447,1447,1447,0
|
|
20230904,114400,71769022,1447,1447,1447,1447,0
|
|
20230904,114300,71769022,1447,1447,1447,1447,0
|
|
20230904,114200,71769022,1447,1447,1447,1447,0
|
|
20230904,114100,71769022,1447,1447,1447,1447,0
|
|
20230904,114000,71769022,1447,1447,1447,1447,0
|
|
20230904,113900,71769022,1447,1447,1447,1447,0
|
|
20230904,113800,71769022,1447,1447,1447,1447,0
|
|
20230904,113700,71769022,1447,1447,1447,1447,0
|
|
20230904,113600,71769022,1447,1447,1447,1447,0
|
|
20230904,113500,71769022,1447,1447,1447,1447,0
|
|
20230904,113400,71769022,1447,1447,1447,1447,0
|
|
20230904,113300,71769022,1447,1447,1447,1447,201
|
|
20230904,113200,71478175,1445,1445,1445,1445,0
|
|
20230904,113100,71478175,1445,1445,1445,1445,139
|
|
20230904,113000,71277320,1444,1444,1444,1444,660
|
|
20230904,112900,70324280,1444,1444,1444,1444,0
|
|
20230904,112800,70324280,1444,1444,1444,1444,0
|
|
20230904,112700,70324280,1444,1444,1444,1444,0
|
|
20230904,112600,70324280,1444,1444,1444,1444,0
|
|
20230904,112500,70324280,1444,1444,1444,1444,0
|
|
20230904,112400,70324280,1444,1444,1444,1444,0
|
|
20230904,112300,70324280,1444,1444,1444,1444,0
|
|
20230904,112200,70324280,1444,1444,1444,1444,30
|
|
20230904,112100,70280960,1444,1443,1444,1443,30
|
|
20230904,112000,70237655,1442,1442,1442,1442,0
|
|
20230904,111900,70237655,1442,1442,1442,1442,0
|
|
20230904,111800,70237655,1442,1442,1442,1442,0
|
|
20230904,111700,70237655,1442,1442,1442,1442,0
|
|
20230904,111600,70237655,1442,1442,1442,1442,20
|
|
20230904,111500,70208815,1442,1442,1442,1442,0
|
|
20230904,111400,70208815,1442,1444,1444,1442,4
|
|
20230904,111300,70203042,1444,1444,1444,1444,0
|
|
20230904,111200,70203042,1444,1444,1444,1444,2
|
|
20230904,111100,70200154,1444,1444,1444,1444,9
|
|
20230904,111000,70187158,1444,1444,1444,1444,20
|
|
20230904,110900,70158278,1444,1444,1444,1444,78
|
|
20230904,110800,70045646,1441,1441,1441,1441,0
|
|
20230904,110700,70045646,1441,1441,1441,1441,0
|
|
20230904,110600,70045646,1441,1441,1441,1441,0
|
|
20230904,110500,70045646,1441,1442,1442,1441,250
|
|
20230904,110400,69685373,1441,1441,1441,1441,0
|
|
20230904,110300,69685373,1441,1444,1444,1441,892
|
|
20230904,110200,68397328,1444,1444,1444,1444,6
|
|
20230904,110100,68388664,1444,1444,1444,1444,0
|
|
20230904,110000,68388664,1444,1441,1444,1441,60
|
|
20230904,105900,68302144,1441,1441,1441,1441,808
|
|
20230904,105800,67137816,1444,1444,1444,1444,0
|
|
20230904,105700,67137816,1444,1444,1444,1444,55
|
|
20230904,105600,67058396,1444,1444,1444,1444,210
|
|
20230904,105500,66755156,1444,1444,1444,1444,0
|
|
20230904,105400,66755156,1444,1444,1444,1444,0
|
|
20230904,105300,66755156,1444,1444,1444,1444,1
|
|
20230904,105200,66753712,1441,1442,1442,1441,2
|
|
20230904,105100,66750829,1444,1444,1444,1444,1
|
|
20230904,105000,66749385,1442,1442,1442,1442,19
|
|
20230904,104900,66721987,1442,1442,1442,1442,26
|
|
20230904,104800,66684495,1442,1443,1443,1442,1300
|
|
20230904,104700,64808870,1444,1444,1444,1444,0
|
|
20230904,104600,64808870,1444,1444,1444,1444,0
|
|
20230904,104500,64808870,1444,1444,1444,1444,5
|
|
20230904,104400,64801650,1443,1443,1443,1443,10
|
|
20230904,104300,64787220,1443,1443,1443,1443,10
|
|
20230904,104200,64772790,1443,1443,1443,1443,0
|
|
20230904,104100,64772790,1443,1441,1443,1441,1050
|
|
20230904,104000,63259640,1442,1445,1445,1442,1579
|
|
20230904,103900,60981721,1445,1445,1445,1445,0
|
|
20230904,103800,60981721,1445,1445,1445,1445,16
|
|
20230904,103700,60958601,1445,1445,1445,1445,10
|
|
20230904,103600,60944151,1446,1446,1446,1446,0
|
|
20230904,103500,60944151,1446,1446,1446,1446,0
|
|
20230904,103400,60944151,1446,1446,1446,1446,0
|
|
20230904,103300,60944151,1446,1446,1446,1446,3
|
|
20230904,103200,60939813,1443,1443,1443,1443,0
|
|
20230904,103100,60939813,1443,1443,1443,1443,500
|
|
20230904,103000,60218313,1443,1443,1443,1443,18
|
|
20230904,102900,60192339,1442,1444,1444,1442,178
|
|
20230904,102800,59935563,1443,1443,1443,1443,500
|
|
20230904,102700,59214063,1442,1442,1442,1442,0
|
|
20230904,102600,59214063,1442,1442,1442,1442,0
|
|
20230904,102500,59214063,1442,1442,1442,1442,0
|
|
20230904,102400,59214063,1442,1442,1442,1442,0
|
|
20230904,102300,59214063,1442,1442,1442,1442,0
|
|
20230904,102200,59214063,1442,1442,1442,1442,15
|
|
20230904,102100,59192433,1442,1443,1443,1442,1726
|
|
20230904,102000,56703514,1447,1447,1447,1447,7
|
|
20230904,101900,56693385,1447,1447,1447,1447,0
|
|
20230904,101800,56693385,1447,1447,1447,1447,0
|
|
20230904,101700,56693385,1447,1447,1447,1447,0
|
|
20230904,101600,56693385,1447,1447,1447,1447,150
|
|
20230904,101500,56476335,1447,1447,1447,1447,0
|
|
20230904,101400,56476335,1447,1447,1447,1447,6
|
|
20230904,101300,56467653,1442,1442,1442,1442,0
|
|
20230904,101200,56467653,1442,1444,1444,1442,1933
|
|
20230904,101100,53679362,1444,1444,1444,1444,90
|
|
20230904,101000,53549402,1444,1444,1444,1444,269
|
|
20230904,100900,53160966,1444,1446,1446,1444,4038
|
|
20230904,100800,47323446,1447,1447,1447,1447,45
|
|
20230904,100700,47258331,1447,1447,1447,1447,0
|
|
20230904,100600,47258331,1447,1447,1447,1447,0
|
|
20230904,100500,47258331,1447,1447,1447,1447,1869
|
|
20230904,100400,44553888,1453,1453,1453,1453,0
|
|
20230904,100300,44553888,1453,1453,1453,1453,0
|
|
20230904,100200,44553888,1453,1453,1453,1453,1
|
|
20230904,100100,44552435,1446,1446,1446,1446,0
|
|
20230904,100000,44552435,1446,1446,1446,1446,0
|
|
20230904,095900,44552435,1446,1446,1446,1446,0
|
|
20230904,095800,44552435,1446,1446,1446,1446,0
|
|
20230904,095700,44552435,1446,1446,1446,1446,750
|
|
20230904,095600,43467935,1446,1446,1446,1446,0
|
|
20230904,095500,43467935,1446,1449,1449,1446,1030
|
|
20230904,095400,41976749,1449,1449,1449,1449,0
|
|
20230904,095300,41976749,1449,1449,1449,1449,198
|
|
20230904,095200,41689847,1454,1454,1454,1454,1
|
|
20230904,095100,41688393,1449,1449,1449,1449,0
|
|
20230904,095000,41688393,1449,1449,1449,1449,0
|
|
20230904,094900,41688393,1449,1449,1449,1449,0
|
|
20230904,094800,41688393,1449,1450,1450,1449,1131
|
|
20230904,094700,40048574,1454,1454,1454,1454,0
|
|
20230904,094600,40048574,1454,1454,1454,1454,0
|
|
20230904,094500,40048574,1454,1454,1454,1454,0
|
|
20230904,094400,40048574,1454,1454,1454,1454,1
|
|
20230904,094300,40047120,1449,1456,1456,1449,7305
|
|
20230904,094200,29449441,1455,1455,1455,1455,5
|
|
20230904,094100,29442166,1455,1455,1455,1455,9
|
|
20230904,094000,29429071,1455,1455,1455,1455,210
|
|
20230904,093900,29123521,1455,1455,1455,1455,45
|
|
20230904,093800,29058046,1455,1455,1455,1455,1
|
|
20230904,093700,29056591,1455,1455,1455,1455,30
|
|
20230904,093600,29012941,1455,1455,1455,1455,0
|
|
20230904,093500,29012941,1455,1455,1455,1455,0
|
|
20230904,093400,29012941,1455,1455,1455,1455,0
|
|
20230904,093300,29012941,1455,1455,1455,1455,40
|
|
20230904,093200,28954741,1463,1463,1463,1463,6
|
|
20230904,093100,28945963,1463,1463,1463,1463,10
|
|
20230904,093000,28931333,1463,1463,1463,1463,1
|
|
20230904,092900,28929870,1463,1463,1463,1463,1
|
|
20230904,092800,28928407,1451,1451,1451,1451,5501
|
|
20230904,092700,20946456,1451,1451,1451,1451,26
|
|
20230904,092600,20908730,1450,1450,1450,1450,0
|
|
20230904,092500,20908730,1450,1450,1450,1450,0
|
|
20230904,092400,20908730,1450,1450,1450,1450,0
|
|
20230904,092300,20908730,1450,1465,1465,1450,2113
|
|
20230904,092200,17843603,1450,1450,1450,1450,0
|
|
20230904,092100,17843603,1450,1450,1450,1450,0
|
|
20230904,092000,17843603,1450,1450,1450,1450,0
|
|
20230904,091900,17843603,1450,1450,1450,1450,0
|
|
20230904,091800,17843603,1450,1450,1450,1450,46
|
|
20230904,091700,17776903,1450,1453,1453,1450,3374
|
|
20230904,091600,12883253,1451,1452,1452,1451,2221
|
|
20230904,091500,9658955,1453,1453,1453,1453,3
|
|
20230904,091400,9654596,1453,1453,1453,1453,3
|
|
20230904,091300,9650237,1453,1453,1453,1453,400
|
|
20230904,091200,9069037,1453,1459,1477,1452,1472
|
|
20230904,091100,6929601,1457,1459,1459,1457,30
|
|
20230904,091000,6885861,1460,1460,1460,1460,0
|
|
20230904,090900,6885861,1460,1462,1462,1460,30
|
|
20230904,090800,6842031,1463,1463,1463,1463,0
|
|
20230904,090700,6842031,1463,1463,1463,1463,0
|
|
20230904,090600,6842031,1463,1454,1463,1454,12
|
|
20230904,090500,6824565,1453,1453,1453,1453,374
|
|
20230904,090400,6281143,1453,1452,1453,1452,21
|
|
20230904,090300,6250631,1450,1450,1450,1450,0
|
|
20230904,090200,6250631,1450,1451,1451,1450,1221
|
|
20230904,090100,4480160,1450,1469,1478,1450,2080
|
|
20230904,090000,1448247,1469,1470,1470,1453,987
|