623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,192000,112121702,1429,1429,1429,1429,601
|
|
20230911,191900,112121702,1429,1429,1429,1429,0
|
|
20230911,191800,112121702,1429,1429,1429,1429,0
|
|
20230911,191700,112121702,1429,1429,1429,1429,0
|
|
20230911,191600,112121702,1429,1429,1429,1429,0
|
|
20230911,191500,112121702,1429,1429,1429,1429,0
|
|
20230911,191400,112121702,1429,1429,1429,1429,0
|
|
20230911,191300,112121702,1429,1429,1429,1429,0
|
|
20230911,191200,112121702,1429,1429,1429,1429,0
|
|
20230911,191100,112121702,1429,1429,1429,1429,0
|
|
20230911,191000,112121702,1429,1429,1429,1429,0
|
|
20230911,190900,112121702,1429,1429,1429,1429,0
|
|
20230911,190800,112121702,1429,1429,1429,1429,0
|
|
20230911,190700,112121702,1429,1429,1429,1429,0
|
|
20230911,190600,112121702,1429,1429,1429,1429,0
|
|
20230911,190500,112121702,1429,1429,1429,1429,0
|
|
20230911,190400,112121702,1429,1429,1429,1429,0
|
|
20230911,190300,112121702,1429,1429,1429,1429,0
|
|
20230911,190200,112121702,1429,1429,1429,1429,0
|
|
20230911,190100,112121702,1429,1429,1429,1429,0
|
|
20230911,190000,112121702,1429,1429,1429,1429,0
|
|
20230911,185900,112121702,1429,1429,1429,1429,0
|
|
20230911,185800,112121702,1429,1429,1429,1429,0
|
|
20230911,185700,112121702,1429,1429,1429,1429,0
|
|
20230911,185600,112121702,1429,1429,1429,1429,0
|
|
20230911,185500,112121702,1429,1429,1429,1429,0
|
|
20230911,185400,112121702,1429,1429,1429,1429,0
|
|
20230911,185300,112121702,1429,1429,1429,1429,0
|
|
20230911,185200,112121702,1429,1429,1429,1429,0
|
|
20230911,185100,112121702,1429,1429,1429,1429,0
|
|
20230911,185000,112121702,1429,1429,1429,1429,601
|
|
20230911,184900,112121702,1429,1429,1429,1429,0
|
|
20230911,184800,112121702,1429,1429,1429,1429,0
|
|
20230911,184700,112121702,1429,1429,1429,1429,0
|
|
20230911,184600,112121702,1429,1429,1429,1429,0
|
|
20230911,184500,112121702,1429,1429,1429,1429,0
|
|
20230911,184400,112121702,1429,1429,1429,1429,0
|
|
20230911,184300,112121702,1429,1429,1429,1429,0
|
|
20230911,184200,112121702,1429,1429,1429,1429,0
|
|
20230911,184100,112121702,1429,1429,1429,1429,0
|
|
20230911,184000,112121702,1429,1429,1429,1429,0
|
|
20230911,183900,112121702,1429,1429,1429,1429,0
|
|
20230911,183800,112121702,1429,1429,1429,1429,0
|
|
20230911,183700,112121702,1429,1429,1429,1429,0
|
|
20230911,183600,112121702,1429,1429,1429,1429,0
|
|
20230911,183500,112121702,1429,1429,1429,1429,0
|
|
20230911,183400,112121702,1429,1429,1429,1429,0
|
|
20230911,183300,112121702,1429,1429,1429,1429,0
|
|
20230911,183200,112121702,1429,1429,1429,1429,0
|
|
20230911,183100,112121702,1429,1429,1429,1429,0
|
|
20230911,183000,112121702,1429,1429,1429,1429,0
|
|
20230911,182900,112121702,1429,1429,1429,1429,0
|
|
20230911,182800,112121702,1429,1429,1429,1429,0
|
|
20230911,182700,112121702,1429,1429,1429,1429,0
|
|
20230911,182600,112121702,1429,1429,1429,1429,0
|
|
20230911,182500,112121702,1429,1429,1429,1429,0
|
|
20230911,182400,112121702,1429,1429,1429,1429,0
|
|
20230911,182300,112121702,1429,1429,1429,1429,0
|
|
20230911,182200,112121702,1429,1429,1429,1429,0
|
|
20230911,182100,112121702,1429,1429,1429,1429,0
|
|
20230911,182000,112121702,1429,1429,1429,1429,601
|
|
20230911,181900,112121702,1429,1429,1429,1429,0
|
|
20230911,181800,112121702,1429,1429,1429,1429,0
|
|
20230911,181700,112121702,1429,1429,1429,1429,0
|
|
20230911,181600,112121702,1429,1429,1429,1429,0
|
|
20230911,181500,112121702,1429,1429,1429,1429,0
|
|
20230911,181400,112121702,1429,1429,1429,1429,0
|
|
20230911,181300,112121702,1429,1429,1429,1429,0
|
|
20230911,181200,112121702,1429,1429,1429,1429,0
|
|
20230911,181100,112121702,1429,1429,1429,1429,0
|
|
20230911,181000,112121702,1429,1429,1429,1429,0
|
|
20230911,180900,112121702,1429,1429,1429,1429,0
|
|
20230911,180800,112121702,1429,1429,1429,1429,0
|
|
20230911,180700,112121702,1429,1429,1429,1429,0
|
|
20230911,180600,112121702,1429,1429,1429,1429,0
|
|
20230911,180500,112121702,1429,1429,1429,1429,0
|
|
20230911,180400,112121702,1429,1429,1429,1429,0
|
|
20230911,180300,112121702,1429,1429,1429,1429,0
|
|
20230911,180200,112121702,1429,1429,1429,1429,0
|
|
20230911,180100,112121702,1429,1429,1429,1429,0
|
|
20230911,180000,112121702,1429,1429,1429,1429,0
|
|
20230911,175900,112121702,1429,1429,1429,1429,0
|
|
20230911,175800,112121702,1429,1429,1429,1429,0
|
|
20230911,175700,112121702,1429,1429,1429,1429,0
|
|
20230911,175600,112121702,1429,1429,1429,1429,0
|
|
20230911,175500,112121702,1429,1429,1429,1429,0
|
|
20230911,175400,112121702,1429,1429,1429,1429,0
|
|
20230911,175300,112121702,1429,1429,1429,1429,0
|
|
20230911,175200,112121702,1429,1429,1429,1429,0
|
|
20230911,175100,112121702,1429,1429,1429,1429,0
|
|
20230911,175000,112121702,1429,1429,1429,1429,601
|
|
20230911,174900,112121702,1429,1429,1429,1429,0
|
|
20230911,174800,112121702,1429,1429,1429,1429,0
|
|
20230911,174700,112121702,1429,1429,1429,1429,0
|
|
20230911,174600,112121702,1429,1429,1429,1429,0
|
|
20230911,174500,112121702,1429,1429,1429,1429,0
|
|
20230911,174400,112121702,1429,1429,1429,1429,0
|
|
20230911,174300,112121702,1429,1429,1429,1429,0
|
|
20230911,174200,112121702,1429,1429,1429,1429,0
|
|
20230911,174100,112121702,1429,1429,1429,1429,0
|
|
20230911,174000,112121702,1429,1429,1429,1429,0
|
|
20230911,173900,112121702,1429,1429,1429,1429,0
|
|
20230911,173800,112121702,1429,1429,1429,1429,0
|
|
20230911,173700,112121702,1429,1429,1429,1429,0
|
|
20230911,173600,112121702,1429,1429,1429,1429,0
|
|
20230911,173500,112121702,1429,1429,1429,1429,0
|
|
20230911,173400,112121702,1429,1429,1429,1429,0
|
|
20230911,173300,112121702,1429,1429,1429,1429,0
|
|
20230911,173200,112121702,1429,1429,1429,1429,0
|
|
20230911,173100,112121702,1429,1429,1429,1429,0
|
|
20230911,173000,112121702,1429,1429,1429,1429,0
|
|
20230911,172900,112121702,1429,1429,1429,1429,0
|
|
20230911,172800,112121702,1429,1429,1429,1429,0
|
|
20230911,172700,112121702,1429,1429,1429,1429,0
|
|
20230911,172600,112121702,1429,1429,1429,1429,0
|
|
20230911,172500,112121702,1429,1429,1429,1429,0
|
|
20230911,172400,112121702,1429,1429,1429,1429,0
|
|
20230911,172300,112121702,1429,1429,1429,1429,0
|
|
20230911,172200,112121702,1429,1429,1429,1429,0
|
|
20230911,172100,112121702,1429,1429,1429,1429,0
|
|
20230911,172000,112121702,1429,1429,1429,1429,601
|
|
20230911,171900,112121702,1429,1429,1429,1429,0
|
|
20230911,171800,112121702,1429,1429,1429,1429,0
|
|
20230911,171700,112121702,1429,1429,1429,1429,0
|
|
20230911,171600,112121702,1429,1429,1429,1429,0
|
|
20230911,171500,112121702,1429,1429,1429,1429,0
|
|
20230911,171400,112121702,1429,1429,1429,1429,0
|
|
20230911,171300,112121702,1429,1429,1429,1429,0
|
|
20230911,171200,112121702,1429,1429,1429,1429,0
|
|
20230911,171100,112121702,1429,1429,1429,1429,0
|
|
20230911,171000,112121702,1429,1429,1429,1429,0
|
|
20230911,170900,112121702,1429,1429,1429,1429,0
|
|
20230911,170800,112121702,1429,1429,1429,1429,0
|
|
20230911,170700,112121702,1429,1429,1429,1429,0
|
|
20230911,170600,112121702,1429,1429,1429,1429,0
|
|
20230911,170500,112121702,1429,1429,1429,1429,0
|
|
20230911,170400,112121702,1429,1429,1429,1429,0
|
|
20230911,170300,112121702,1429,1429,1429,1429,0
|
|
20230911,170200,112121702,1429,1429,1429,1429,0
|
|
20230911,170100,112121702,1429,1429,1429,1429,0
|
|
20230911,170000,112121702,1429,1429,1429,1429,0
|
|
20230911,165900,112121702,1429,1429,1429,1429,0
|
|
20230911,165800,112121702,1429,1429,1429,1429,0
|
|
20230911,165700,112121702,1429,1429,1429,1429,0
|
|
20230911,165600,112121702,1429,1429,1429,1429,0
|
|
20230911,165500,112121702,1429,1429,1429,1429,0
|
|
20230911,165400,112121702,1429,1429,1429,1429,0
|
|
20230911,165300,112121702,1429,1429,1429,1429,0
|
|
20230911,165200,112121702,1429,1429,1429,1429,0
|
|
20230911,165100,112121702,1429,1429,1429,1429,0
|
|
20230911,165000,112121702,1429,1429,1429,1429,601
|
|
20230911,164900,112121702,1429,1429,1429,1429,0
|
|
20230911,164800,112121702,1429,1429,1429,1429,0
|
|
20230911,164700,112121702,1429,1429,1429,1429,0
|
|
20230911,164600,112121702,1429,1429,1429,1429,0
|
|
20230911,164500,112121702,1429,1429,1429,1429,0
|
|
20230911,164400,112121702,1429,1429,1429,1429,0
|
|
20230911,164300,112121702,1429,1429,1429,1429,0
|
|
20230911,164200,112121702,1429,1429,1429,1429,0
|
|
20230911,164100,112121702,1429,1429,1429,1429,0
|
|
20230911,164000,112121702,1429,1429,1429,1429,0
|
|
20230911,163900,112121702,1429,1429,1429,1429,0
|
|
20230911,163800,112121702,1429,1429,1429,1429,0
|
|
20230911,163700,112121702,1429,1429,1429,1429,0
|
|
20230911,163600,112121702,1429,1429,1429,1429,0
|
|
20230911,163500,112121702,1429,1429,1429,1429,0
|
|
20230911,163400,112121702,1429,1429,1429,1429,0
|
|
20230911,163300,112121702,1429,1429,1429,1429,0
|
|
20230911,163200,112121702,1429,1429,1429,1429,0
|
|
20230911,163100,112121702,1429,1429,1429,1429,0
|
|
20230911,163000,112121702,1429,1429,1429,1429,0
|
|
20230911,162900,112121702,1429,1429,1429,1429,0
|
|
20230911,162800,112121702,1429,1429,1429,1429,0
|
|
20230911,162700,112121702,1429,1429,1429,1429,0
|
|
20230911,162600,112121702,1429,1429,1429,1429,0
|
|
20230911,162500,112121702,1429,1429,1429,1429,0
|
|
20230911,162400,112121702,1429,1429,1429,1429,0
|
|
20230911,162300,112121702,1429,1429,1429,1429,0
|
|
20230911,162200,112121702,1429,1429,1429,1429,0
|
|
20230911,162100,112121702,1429,1429,1429,1429,0
|
|
20230911,162000,112121702,1429,1429,1429,1429,601
|
|
20230911,161900,112121702,1429,1429,1429,1429,0
|
|
20230911,161800,112121702,1429,1429,1429,1429,0
|
|
20230911,161700,112121702,1429,1429,1429,1429,0
|
|
20230911,161600,112121702,1429,1429,1429,1429,0
|
|
20230911,161500,112121702,1429,1429,1429,1429,0
|
|
20230911,161400,112121702,1429,1429,1429,1429,0
|
|
20230911,161300,112121702,1429,1429,1429,1429,0
|
|
20230911,161200,112121702,1429,1429,1429,1429,0
|
|
20230911,161100,112121702,1429,1429,1429,1429,0
|
|
20230911,161000,112121702,1429,1429,1429,1429,0
|
|
20230911,160900,112121702,1429,1429,1429,1429,0
|
|
20230911,160800,112121702,1429,1429,1429,1429,0
|
|
20230911,160700,112121702,1429,1429,1429,1429,0
|
|
20230911,160600,112121702,1429,1429,1429,1429,0
|
|
20230911,160500,112121702,1429,1429,1429,1429,0
|
|
20230911,160400,112121702,1429,1429,1429,1429,0
|
|
20230911,160300,112121702,1429,1429,1429,1429,0
|
|
20230911,160200,112121702,1429,1429,1429,1429,0
|
|
20230911,160100,112121702,1429,1429,1429,1429,0
|
|
20230911,160000,112121702,1429,1429,1429,1429,0
|
|
20230911,155900,112121702,1429,1429,1429,1429,0
|
|
20230911,155800,112121702,1429,1429,1429,1429,0
|
|
20230911,155700,112121702,1429,1429,1429,1429,0
|
|
20230911,155600,112121702,1429,1429,1429,1429,0
|
|
20230911,155500,112121702,1429,1429,1429,1429,0
|
|
20230911,155400,112121702,1429,1429,1429,1429,0
|
|
20230911,155300,112121702,1429,1429,1429,1429,0
|
|
20230911,155200,112121702,1429,1429,1429,1429,0
|
|
20230911,155100,112121702,1429,1429,1429,1429,0
|
|
20230911,155000,112121702,1429,1429,1429,1429,601
|
|
20230911,154900,112121702,1429,1429,1429,1429,0
|
|
20230911,154800,112121702,1429,1429,1429,1429,0
|
|
20230911,154700,112121702,1429,1429,1429,1429,0
|
|
20230911,154600,112121702,1429,1429,1429,1429,0
|
|
20230911,154500,112121702,1429,1429,1429,1429,0
|
|
20230911,154400,112121702,1429,1429,1429,1429,0
|
|
20230911,154300,112121702,1429,1429,1429,1429,0
|
|
20230911,154200,112121702,1429,1429,1429,1429,0
|
|
20230911,154100,112121702,1429,1429,1429,1429,0
|
|
20230911,154000,112121702,1429,1429,1429,1429,0
|
|
20230911,153900,112121702,1429,1429,1429,1429,0
|
|
20230911,153800,112121702,1429,1429,1429,1429,0
|
|
20230911,153700,112121702,1429,1429,1429,1429,0
|
|
20230911,153600,112121702,1429,1429,1429,1429,0
|
|
20230911,153500,112121702,1429,1429,1429,1429,0
|
|
20230911,153400,112121702,1429,1429,1429,1429,0
|
|
20230911,153300,112121702,1429,1429,1429,1429,0
|
|
20230911,153200,112121702,1429,1429,1429,1429,0
|
|
20230911,153100,112121702,1429,1429,1429,1429,0
|
|
20230911,153000,112121702,1429,1429,1429,1429,601
|
|
20230911,152900,111262873,1431,1431,1431,1431,0
|
|
20230911,152800,111262873,1431,1431,1431,1431,0
|
|
20230911,152700,111262873,1431,1431,1431,1431,0
|
|
20230911,152600,111262873,1431,1431,1431,1431,0
|
|
20230911,152500,111262873,1431,1431,1431,1431,0
|
|
20230911,152400,111262873,1431,1431,1431,1431,0
|
|
20230911,152300,111262873,1431,1431,1431,1431,0
|
|
20230911,152200,111262873,1431,1431,1431,1431,0
|
|
20230911,152100,111262873,1431,1431,1431,1431,0
|
|
20230911,152000,111262873,1431,1431,1431,1431,0
|
|
20230911,151900,111262873,1431,1431,1431,1431,519
|
|
20230911,151800,110520184,1431,1431,1431,1431,0
|
|
20230911,151700,110520184,1431,1431,1431,1431,5
|
|
20230911,151600,110513029,1431,1431,1431,1431,2
|
|
20230911,151500,110510167,1431,1431,1431,1431,135
|
|
20230911,151400,110316982,1430,1430,1430,1430,0
|
|
20230911,151300,110316982,1430,1430,1430,1430,0
|
|
20230911,151200,110316982,1430,1430,1430,1430,0
|
|
20230911,151100,110316982,1430,1430,1430,1430,0
|
|
20230911,151000,110316982,1430,1424,1430,1424,96
|
|
20230911,150900,110180272,1424,1424,1424,1424,0
|
|
20230911,150800,110180272,1424,1424,1424,1424,0
|
|
20230911,150700,110180272,1424,1424,1424,1424,0
|
|
20230911,150600,110180272,1424,1425,1425,1424,500
|
|
20230911,150500,109468269,1424,1424,1424,1424,0
|
|
20230911,150400,109468269,1424,1426,1426,1424,2200
|
|
20230911,150300,106334114,1426,1426,1426,1426,0
|
|
20230911,150200,106334114,1426,1426,1426,1426,1
|
|
20230911,150100,106332688,1426,1426,1426,1426,0
|
|
20230911,150000,106332688,1426,1426,1426,1426,0
|
|
20230911,145900,106332688,1426,1426,1426,1426,0
|
|
20230911,145800,106332688,1426,1426,1426,1426,0
|
|
20230911,145700,106332688,1426,1426,1426,1426,0
|
|
20230911,145600,106332688,1426,1426,1426,1426,0
|
|
20230911,145500,106332688,1426,1426,1426,1426,0
|
|
20230911,145400,106332688,1426,1426,1426,1426,1
|
|
20230911,145300,106331262,1425,1425,1425,1425,0
|
|
20230911,145200,106331262,1425,1425,1425,1425,0
|
|
20230911,145100,106331262,1425,1425,1425,1425,0
|
|
20230911,145000,106331262,1425,1425,1425,1425,0
|
|
20230911,144900,106331262,1425,1425,1425,1425,0
|
|
20230911,144800,106331262,1425,1425,1425,1425,0
|
|
20230911,144700,106331262,1425,1426,1426,1425,1000
|
|
20230911,144600,104905766,1426,1426,1426,1426,0
|
|
20230911,144500,104905766,1426,1426,1426,1426,0
|
|
20230911,144400,104905766,1426,1426,1426,1426,0
|
|
20230911,144300,104905766,1426,1426,1426,1426,0
|
|
20230911,144200,104905766,1426,1426,1426,1426,0
|
|
20230911,144100,104905766,1426,1426,1426,1426,0
|
|
20230911,144000,104905766,1426,1426,1426,1426,0
|
|
20230911,143900,104905766,1426,1426,1426,1426,0
|
|
20230911,143800,104905766,1426,1426,1426,1426,0
|
|
20230911,143700,104905766,1426,1426,1426,1426,0
|
|
20230911,143600,104905766,1426,1426,1426,1426,0
|
|
20230911,143500,104905766,1426,1426,1426,1426,0
|
|
20230911,143400,104905766,1426,1426,1426,1426,0
|
|
20230911,143300,104905766,1426,1426,1426,1426,0
|
|
20230911,143200,104905766,1426,1426,1426,1426,0
|
|
20230911,143100,104905766,1426,1426,1426,1426,0
|
|
20230911,143000,104905766,1426,1426,1426,1426,0
|
|
20230911,142900,104905766,1426,1426,1426,1426,0
|
|
20230911,142800,104905766,1426,1426,1426,1426,0
|
|
20230911,142700,104905766,1426,1426,1426,1426,0
|
|
20230911,142600,104905766,1426,1426,1426,1426,0
|
|
20230911,142500,104905766,1426,1426,1426,1426,0
|
|
20230911,142400,104905766,1426,1426,1426,1426,0
|
|
20230911,142300,104905766,1426,1426,1426,1426,0
|
|
20230911,142200,104905766,1426,1426,1426,1426,0
|
|
20230911,142100,104905766,1426,1426,1426,1426,0
|
|
20230911,142000,104905766,1426,1426,1426,1426,0
|
|
20230911,141900,104905766,1426,1426,1426,1426,0
|
|
20230911,141800,104905766,1426,1426,1426,1426,0
|
|
20230911,141700,104905766,1426,1426,1426,1426,7
|
|
20230911,141600,104895784,1426,1426,1426,1426,11
|
|
20230911,141500,104880098,1426,1426,1426,1426,0
|
|
20230911,141400,104880098,1426,1426,1426,1426,0
|
|
20230911,141300,104880098,1426,1430,1430,1426,1000
|
|
20230911,141200,103452746,1433,1433,1433,1433,0
|
|
20230911,141100,103452746,1433,1433,1433,1433,0
|
|
20230911,141000,103452746,1433,1433,1433,1433,11
|
|
20230911,140900,103436983,1433,1434,1434,1432,219
|
|
20230911,140800,103123059,1434,1434,1434,1434,0
|
|
20230911,140700,103123059,1434,1434,1434,1434,0
|
|
20230911,140600,103123059,1434,1434,1434,1434,0
|
|
20230911,140500,103123059,1434,1434,1434,1434,0
|
|
20230911,140400,103123059,1434,1434,1434,1434,0
|
|
20230911,140300,103123059,1434,1434,1434,1434,0
|
|
20230911,140200,103123059,1434,1434,1434,1434,0
|
|
20230911,140100,103123059,1434,1434,1434,1434,0
|
|
20230911,140000,103123059,1434,1434,1434,1434,0
|
|
20230911,135900,103123059,1434,1434,1434,1434,1
|
|
20230911,135800,103121625,1429,1433,1433,1429,360
|
|
20230911,135700,102606145,1428,1428,1428,1428,0
|
|
20230911,135600,102606145,1428,1428,1428,1428,0
|
|
20230911,135500,102606145,1428,1428,1428,1428,0
|
|
20230911,135400,102606145,1428,1428,1428,1428,0
|
|
20230911,135300,102606145,1428,1428,1428,1428,40
|
|
20230911,135200,102549025,1427,1427,1427,1427,0
|
|
20230911,135100,102549025,1427,1427,1427,1427,0
|
|
20230911,135000,102549025,1427,1427,1427,1427,23
|
|
20230911,134900,102516204,1427,1427,1427,1427,10
|
|
20230911,134800,102501934,1427,1427,1427,1427,0
|
|
20230911,134700,102501934,1427,1427,1427,1427,0
|
|
20230911,134600,102501934,1427,1427,1427,1427,0
|
|
20230911,134500,102501934,1427,1427,1427,1427,0
|
|
20230911,134400,102501934,1427,1427,1427,1427,0
|
|
20230911,134300,102501934,1427,1427,1427,1427,0
|
|
20230911,134200,102501934,1427,1427,1427,1427,10
|
|
20230911,134100,102487664,1426,1426,1426,1426,0
|
|
20230911,134000,102487664,1426,1426,1426,1426,0
|
|
20230911,133900,102487664,1426,1426,1426,1426,0
|
|
20230911,133800,102487664,1426,1426,1426,1426,0
|
|
20230911,133700,102487664,1426,1426,1426,1426,0
|
|
20230911,133600,102487664,1426,1426,1426,1426,0
|
|
20230911,133500,102487664,1426,1426,1426,1426,0
|
|
20230911,133400,102487664,1426,1426,1426,1426,0
|
|
20230911,133300,102487664,1426,1426,1426,1426,0
|
|
20230911,133200,102487664,1426,1426,1426,1426,0
|
|
20230911,133100,102487664,1426,1426,1426,1426,0
|
|
20230911,133000,102487664,1426,1426,1426,1426,0
|
|
20230911,132900,102487664,1426,1426,1426,1426,10
|
|
20230911,132800,102473404,1426,1426,1426,1426,0
|
|
20230911,132700,102473404,1426,1426,1426,1426,0
|
|
20230911,132600,102473404,1426,1426,1426,1426,0
|
|
20230911,132500,102473404,1426,1426,1426,1426,0
|
|
20230911,132400,102473404,1426,1426,1426,1426,0
|
|
20230911,132300,102473404,1426,1427,1427,1426,1000
|
|
20230911,132200,101047377,1427,1427,1427,1427,0
|
|
20230911,132100,101047377,1427,1427,1427,1427,500
|
|
20230911,132000,100333877,1427,1427,1427,1427,60
|
|
20230911,131900,100248257,1427,1427,1427,1427,0
|
|
20230911,131800,100248257,1427,1427,1427,1427,0
|
|
20230911,131700,100248257,1427,1427,1427,1427,0
|
|
20230911,131600,100248257,1427,1427,1427,1427,0
|
|
20230911,131500,100248257,1427,1427,1427,1427,0
|
|
20230911,131400,100248257,1427,1427,1427,1427,11
|
|
20230911,131300,100232560,1427,1427,1427,1427,0
|
|
20230911,131200,100232560,1427,1427,1427,1427,0
|
|
20230911,131100,100232560,1427,1427,1427,1427,0
|
|
20230911,131000,100232560,1427,1427,1427,1427,0
|
|
20230911,130900,100232560,1427,1427,1427,1427,0
|
|
20230911,130800,100232560,1427,1427,1427,1427,301
|
|
20230911,130700,99803033,1426,1426,1426,1426,0
|
|
20230911,130600,99803033,1426,1427,1427,1426,540
|
|
20230911,130500,99032797,1427,1427,1427,1427,0
|
|
20230911,130400,99032797,1427,1427,1427,1427,0
|
|
20230911,130300,99032797,1427,1427,1427,1427,49
|
|
20230911,130200,98962874,1427,1427,1427,1427,500
|
|
20230911,130100,98249374,1426,1426,1426,1426,0
|
|
20230911,130000,98249374,1426,1426,1426,1426,0
|
|
20230911,125900,98249374,1426,1426,1426,1426,0
|
|
20230911,125800,98249374,1426,1426,1426,1426,0
|
|
20230911,125700,98249374,1426,1429,1429,1426,510
|
|
20230911,125600,97521953,1434,1434,1434,1434,0
|
|
20230911,125500,97521953,1434,1434,1434,1434,0
|
|
20230911,125400,97521953,1434,1434,1434,1434,0
|
|
20230911,125300,97521953,1434,1434,1434,1434,0
|
|
20230911,125200,97521953,1434,1434,1434,1434,0
|
|
20230911,125100,97521953,1434,1434,1434,1434,0
|
|
20230911,125000,97521953,1434,1434,1434,1434,0
|
|
20230911,124900,97521953,1434,1434,1434,1434,0
|
|
20230911,124800,97521953,1434,1434,1434,1434,0
|
|
20230911,124700,97521953,1434,1434,1434,1434,0
|
|
20230911,124600,97521953,1434,1434,1434,1434,0
|
|
20230911,124500,97521953,1434,1434,1434,1434,0
|
|
20230911,124400,97521953,1434,1434,1434,1434,0
|
|
20230911,124300,97521953,1434,1434,1434,1434,0
|
|
20230911,124200,97521953,1434,1434,1434,1434,0
|
|
20230911,124100,97521953,1434,1434,1434,1434,0
|
|
20230911,124000,97521953,1434,1434,1434,1434,0
|
|
20230911,123900,97521953,1434,1434,1434,1434,0
|
|
20230911,123800,97521953,1434,1432,1434,1432,9
|
|
20230911,123700,97509052,1426,1426,1426,1426,0
|
|
20230911,123600,97509052,1426,1426,1426,1426,0
|
|
20230911,123500,97509052,1426,1426,1426,1426,0
|
|
20230911,123400,97509052,1426,1432,1432,1426,450
|
|
20230911,123300,96865057,1432,1432,1432,1432,45
|
|
20230911,123200,96800617,1440,1440,1440,1440,0
|
|
20230911,123100,96800617,1440,1440,1440,1440,0
|
|
20230911,123000,96800617,1440,1440,1440,1440,0
|
|
20230911,122900,96800617,1440,1440,1440,1440,0
|
|
20230911,122800,96800617,1440,1440,1440,1440,0
|
|
20230911,122700,96800617,1440,1440,1440,1440,0
|
|
20230911,122600,96800617,1440,1440,1440,1440,100
|
|
20230911,122500,96656617,1440,1440,1440,1440,0
|
|
20230911,122400,96656617,1440,1440,1440,1440,10
|
|
20230911,122300,96642217,1440,1440,1440,1440,3
|
|
20230911,122200,96637897,1440,1440,1440,1440,0
|
|
20230911,122100,96637897,1440,1434,1440,1434,97
|
|
20230911,122000,96498256,1434,1434,1434,1434,0
|
|
20230911,121900,96498256,1434,1436,1440,1434,1165
|
|
20230911,121800,94822618,1434,1434,1434,1434,0
|
|
20230911,121700,94822618,1434,1434,1434,1434,495
|
|
20230911,121600,94112788,1434,1433,1434,1433,6
|
|
20230911,121500,94104189,1434,1434,1434,1434,0
|
|
20230911,121400,94104189,1434,1434,1434,1434,0
|
|
20230911,121300,94104189,1434,1434,1434,1434,0
|
|
20230911,121200,94104189,1434,1434,1434,1434,0
|
|
20230911,121100,94104189,1434,1434,1434,1434,0
|
|
20230911,121000,94104189,1434,1434,1434,1434,0
|
|
20230911,120900,94104189,1434,1434,1434,1434,0
|
|
20230911,120800,94104189,1434,1434,1434,1434,0
|
|
20230911,120700,94104189,1434,1434,1434,1434,3
|
|
20230911,120600,94099887,1434,1434,1434,1434,0
|
|
20230911,120500,94099887,1434,1434,1434,1434,0
|
|
20230911,120400,94099887,1434,1434,1434,1434,0
|
|
20230911,120300,94099887,1434,1434,1434,1434,2
|
|
20230911,120200,94097019,1434,1434,1434,1434,0
|
|
20230911,120100,94097019,1434,1434,1434,1434,0
|
|
20230911,120000,94097019,1434,1434,1434,1434,0
|
|
20230911,115900,94097019,1434,1434,1434,1434,0
|
|
20230911,115800,94097019,1434,1434,1434,1434,0
|
|
20230911,115700,94097019,1434,1434,1434,1434,3
|
|
20230911,115600,94092717,1435,1435,1435,1435,0
|
|
20230911,115500,94092717,1435,1435,1435,1435,0
|
|
20230911,115400,94092717,1435,1435,1435,1435,10
|
|
20230911,115300,94078367,1435,1435,1435,1435,0
|
|
20230911,115200,94078367,1435,1435,1435,1435,0
|
|
20230911,115100,94078367,1435,1435,1435,1435,574
|
|
20230911,115000,93254677,1435,1435,1435,1435,31
|
|
20230911,114900,93210192,1435,1435,1435,1435,5
|
|
20230911,114800,93203017,1435,1435,1435,1435,15
|
|
20230911,114700,93181492,1436,1436,1436,1436,10
|
|
20230911,114600,93167132,1436,1436,1436,1436,27
|
|
20230911,114500,93128360,1437,1437,1437,1437,7
|
|
20230911,114400,93118301,1437,1437,1437,1437,0
|
|
20230911,114300,93118301,1437,1437,1437,1437,0
|
|
20230911,114200,93118301,1437,1437,1437,1437,0
|
|
20230911,114100,93118301,1437,1437,1437,1437,0
|
|
20230911,114000,93118301,1437,1437,1437,1437,0
|
|
20230911,113900,93118301,1437,1437,1437,1437,0
|
|
20230911,113800,93118301,1437,1437,1437,1437,0
|
|
20230911,113700,93118301,1437,1437,1437,1437,14
|
|
20230911,113600,93098183,1437,1437,1437,1437,12
|
|
20230911,113500,93080939,1437,1437,1437,1437,0
|
|
20230911,113400,93080939,1437,1437,1437,1437,0
|
|
20230911,113300,93080939,1437,1437,1437,1437,0
|
|
20230911,113200,93080939,1437,1437,1437,1437,0
|
|
20230911,113100,93080939,1437,1439,1439,1437,38
|
|
20230911,113000,93026273,1439,1439,1439,1439,0
|
|
20230911,112900,93026273,1439,1439,1439,1439,0
|
|
20230911,112800,93026273,1439,1439,1439,1439,0
|
|
20230911,112700,93026273,1439,1439,1439,1439,13
|
|
20230911,112600,93007566,1438,1438,1438,1438,0
|
|
20230911,112500,93007566,1438,1438,1438,1438,0
|
|
20230911,112400,93007566,1438,1440,1441,1438,1096
|
|
20230911,112300,91429550,1440,1439,1440,1439,21
|
|
20230911,112200,91399313,1439,1440,1440,1439,70
|
|
20230911,112100,91298555,1440,1439,1440,1439,1143
|
|
20230911,112000,89652735,1439,1439,1439,1439,28
|
|
20230911,111900,89612443,1438,1439,1439,1438,23
|
|
20230911,111800,89579354,1439,1439,1439,1439,836
|
|
20230911,111700,88376350,1438,1438,1438,1438,860
|
|
20230911,111600,87139670,1436,1436,1436,1436,8
|
|
20230911,111500,87128182,1437,1437,1437,1437,0
|
|
20230911,111400,87128182,1437,1437,1437,1437,65
|
|
20230911,111300,87034777,1437,1437,1437,1437,0
|
|
20230911,111200,87034777,1437,1437,1437,1437,4
|
|
20230911,111100,87029029,1437,1437,1437,1437,1
|
|
20230911,111000,87027592,1437,1437,1437,1437,5
|
|
20230911,110900,87020407,1437,1437,1437,1437,0
|
|
20230911,110800,87020407,1437,1437,1437,1437,0
|
|
20230911,110700,87020407,1437,1437,1437,1437,0
|
|
20230911,110600,87020407,1437,1437,1437,1437,0
|
|
20230911,110500,87020407,1437,1437,1437,1437,0
|
|
20230911,110400,87020407,1437,1437,1437,1437,0
|
|
20230911,110300,87020407,1437,1437,1437,1437,0
|
|
20230911,110200,87020407,1437,1437,1437,1437,0
|
|
20230911,110100,87020407,1437,1437,1437,1437,0
|
|
20230911,110000,87020407,1437,1437,1437,1437,0
|
|
20230911,105900,87020407,1437,1438,1438,1437,9
|
|
20230911,105800,87007471,1438,1438,1438,1438,1
|
|
20230911,105700,87006033,1438,1437,1438,1437,57
|
|
20230911,105600,86924091,1437,1437,1437,1437,20
|
|
20230911,105500,86895351,1434,1434,1434,1434,200
|
|
20230911,105400,86608551,1434,1434,1434,1434,311
|
|
20230911,105300,86162577,1428,1428,1428,1428,0
|
|
20230911,105200,86162577,1428,1434,1434,1428,14
|
|
20230911,105100,86142561,1434,1434,1434,1434,0
|
|
20230911,105000,86142561,1434,1434,1434,1434,0
|
|
20230911,104900,86142561,1434,1434,1434,1434,0
|
|
20230911,104800,86142561,1434,1434,1434,1434,0
|
|
20230911,104700,86142561,1434,1434,1434,1434,200
|
|
20230911,104600,85855761,1435,1435,1435,1435,120
|
|
20230911,104500,85683561,1436,1435,1436,1435,98
|
|
20230911,104400,85542910,1435,1434,1435,1434,117
|
|
20230911,104300,85375096,1435,1426,1435,1426,13293
|
|
20230911,104200,66417671,1425,1425,1425,1425,0
|
|
20230911,104100,66417671,1425,1425,1425,1425,700
|
|
20230911,104000,65420171,1425,1425,1425,1425,10
|
|
20230911,103900,65405921,1426,1425,1426,1425,78
|
|
20230911,103800,65294768,1426,1426,1426,1426,0
|
|
20230911,103700,65294768,1426,1426,1426,1426,0
|
|
20230911,103600,65294768,1426,1426,1426,1426,60
|
|
20230911,103500,65209208,1426,1426,1426,1426,10
|
|
20230911,103400,65194948,1425,1425,1425,1425,0
|
|
20230911,103300,65194948,1425,1427,1427,1425,27
|
|
20230911,103200,65156435,1427,1427,1427,1427,1
|
|
20230911,103100,65155008,1427,1427,1427,1427,0
|
|
20230911,103000,65155008,1427,1427,1427,1427,4
|
|
20230911,102900,65149300,1430,1430,1430,1430,2
|
|
20230911,102800,65146440,1428,1428,1428,1428,0
|
|
20230911,102700,65146440,1428,1428,1428,1428,0
|
|
20230911,102600,65146440,1428,1428,1428,1428,22
|
|
20230911,102500,65115024,1430,1430,1430,1430,232
|
|
20230911,102400,64783264,1430,1432,1432,1430,2000
|
|
20230911,102300,61921712,1438,1438,1438,1438,0
|
|
20230911,102200,61921712,1438,1438,1438,1438,0
|
|
20230911,102100,61921712,1438,1438,1438,1438,0
|
|
20230911,102000,61921712,1438,1438,1438,1438,0
|
|
20230911,101900,61921712,1438,1438,1438,1438,0
|
|
20230911,101800,61921712,1438,1438,1438,1438,0
|
|
20230911,101700,61921712,1438,1438,1438,1438,10
|
|
20230911,101600,61907332,1438,1438,1438,1438,0
|
|
20230911,101500,61907332,1438,1438,1438,1438,0
|
|
20230911,101400,61907332,1438,1438,1438,1438,0
|
|
20230911,101300,61907332,1438,1438,1438,1438,0
|
|
20230911,101200,61907332,1438,1438,1438,1438,0
|
|
20230911,101100,61907332,1438,1438,1438,1438,1
|
|
20230911,101000,61905894,1431,1438,1438,1431,501
|
|
20230911,100900,61188949,1438,1438,1438,1438,0
|
|
20230911,100800,61188949,1438,1438,1438,1438,0
|
|
20230911,100700,61188949,1438,1438,1438,1438,100
|
|
20230911,100600,61045149,1438,1437,1438,1437,1862
|
|
20230911,100500,58367595,1438,1438,1438,1438,0
|
|
20230911,100400,58367595,1438,1438,1438,1438,8
|
|
20230911,100300,58356091,1432,1432,1432,1432,80
|
|
20230911,100200,58241531,1432,1432,1432,1432,0
|
|
20230911,100100,58241531,1432,1432,1432,1432,200
|
|
20230911,100000,57955131,1438,1438,1438,1438,0
|
|
20230911,095900,57955131,1438,1438,1438,1438,0
|
|
20230911,095800,57955131,1438,1438,1438,1438,0
|
|
20230911,095700,57955131,1438,1438,1438,1438,0
|
|
20230911,095600,57955131,1438,1438,1438,1438,0
|
|
20230911,095500,57955131,1438,1438,1438,1438,0
|
|
20230911,095400,57955131,1438,1438,1438,1438,100
|
|
20230911,095300,57811331,1438,1438,1438,1438,0
|
|
20230911,095200,57811331,1438,1438,1438,1438,0
|
|
20230911,095100,57811331,1438,1438,1438,1438,1
|
|
20230911,095000,57809893,1439,1439,1439,1439,0
|
|
20230911,094900,57809893,1439,1439,1439,1439,0
|
|
20230911,094800,57809893,1439,1439,1439,1439,0
|
|
20230911,094700,57809893,1439,1439,1439,1439,0
|
|
20230911,094600,57809893,1439,1439,1439,1439,0
|
|
20230911,094500,57809893,1439,1439,1439,1439,0
|
|
20230911,094400,57809893,1439,1439,1439,1439,0
|
|
20230911,094300,57809893,1439,1439,1439,1439,1
|
|
20230911,094200,57808454,1432,1439,1439,1432,25
|
|
20230911,094100,57772640,1432,1432,1432,1432,25
|
|
20230911,094000,57736840,1440,1431,1440,1431,151
|
|
20230911,093900,57520750,1440,1431,1440,1431,64
|
|
20230911,093800,57429157,1431,1431,1431,1431,3633
|
|
20230911,093700,52230334,1431,1433,1433,1431,1000
|
|
20230911,093600,50798186,1440,1440,1440,1440,0
|
|
20230911,093500,50798186,1440,1440,1440,1440,20
|
|
20230911,093400,50769386,1442,1442,1442,1442,1
|
|
20230911,093300,50767944,1440,1440,1440,1440,0
|
|
20230911,093200,50767944,1440,1442,1442,1440,489
|
|
20230911,093100,50063616,1442,1442,1444,1442,242
|
|
20230911,093000,49714638,1442,1444,1444,1441,861
|
|
20230911,092900,48473056,1444,1445,1446,1442,1082
|
|
20230911,092800,46909512,1442,1437,1443,1436,6927
|
|
20230911,092700,36946743,1436,1434,1436,1434,2711
|
|
20230911,092600,33057082,1433,1432,1433,1432,1760
|
|
20230911,092500,30536457,1429,1429,1429,1429,33
|
|
20230911,092400,30489300,1428,1428,1428,1428,0
|
|
20230911,092300,30489300,1428,1428,1428,1428,11
|
|
20230911,092200,30473592,1429,1429,1429,1429,304
|
|
20230911,092100,30039176,1431,1431,1431,1431,100
|
|
20230911,092000,29896076,1432,1432,1432,1432,0
|
|
20230911,091900,29896076,1432,1429,1432,1429,480
|
|
20230911,091800,29209916,1433,1433,1433,1433,0
|
|
20230911,091700,29209916,1433,1433,1433,1433,0
|
|
20230911,091600,29209916,1433,1434,1434,1433,12
|
|
20230911,091500,29192713,1434,1434,1434,1434,24
|
|
20230911,091400,29158297,1434,1434,1434,1434,4
|
|
20230911,091300,29152561,1436,1430,1438,1430,4962
|
|
20230911,091200,22042522,1428,1427,1433,1427,3128
|
|
20230911,091100,17571986,1427,1424,1427,1424,3216
|
|
20230911,091000,12989666,1424,1422,1424,1422,950
|
|
20230911,090900,11638436,1422,1422,1422,1422,0
|
|
20230911,090800,11638436,1422,1417,1422,1417,60
|
|
20230911,090700,11553366,1422,1423,1423,1422,54
|
|
20230911,090600,11476573,1425,1425,1425,1416,2949
|
|
20230911,090500,7294699,1428,1426,1428,1426,1399
|
|
20230911,090400,5297927,1429,1422,1429,1422,1283
|
|
20230911,090300,3466064,1422,1420,1422,1420,2150
|
|
20230911,090200,411682,1422,1422,1422,1422,1
|
|
20230911,090100,410260,1405,1405,1405,1405,0
|
|
20230911,090000,410260,1405,1405,1405,1405,292
|