694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,203100,152280075,1499,1499,1499,1499,701
|
|
20230912,203000,152280075,1499,1499,1499,1499,0
|
|
20230912,202900,152280075,1499,1499,1499,1499,0
|
|
20230912,202800,152280075,1499,1499,1499,1499,0
|
|
20230912,202700,152280075,1499,1499,1499,1499,0
|
|
20230912,202600,152280075,1499,1499,1499,1499,0
|
|
20230912,202500,152280075,1499,1499,1499,1499,0
|
|
20230912,202400,152280075,1499,1499,1499,1499,0
|
|
20230912,202300,152280075,1499,1499,1499,1499,0
|
|
20230912,202200,152280075,1499,1499,1499,1499,0
|
|
20230912,202100,152280075,1499,1499,1499,1499,0
|
|
20230912,202000,152280075,1499,1499,1499,1499,0
|
|
20230912,201900,152280075,1499,1499,1499,1499,0
|
|
20230912,201800,152280075,1499,1499,1499,1499,0
|
|
20230912,201700,152280075,1499,1499,1499,1499,0
|
|
20230912,201600,152280075,1499,1499,1499,1499,0
|
|
20230912,201500,152280075,1499,1499,1499,1499,0
|
|
20230912,201400,152280075,1499,1499,1499,1499,0
|
|
20230912,201300,152280075,1499,1499,1499,1499,0
|
|
20230912,201200,152280075,1499,1499,1499,1499,0
|
|
20230912,201100,152280075,1499,1499,1499,1499,0
|
|
20230912,201000,152280075,1499,1499,1499,1499,0
|
|
20230912,200900,152280075,1499,1499,1499,1499,0
|
|
20230912,200800,152280075,1499,1499,1499,1499,0
|
|
20230912,200700,152280075,1499,1499,1499,1499,0
|
|
20230912,200600,152280075,1499,1499,1499,1499,0
|
|
20230912,200500,152280075,1499,1499,1499,1499,0
|
|
20230912,200400,152280075,1499,1499,1499,1499,0
|
|
20230912,200300,152280075,1499,1499,1499,1499,0
|
|
20230912,200200,152280075,1499,1499,1499,1499,0
|
|
20230912,200100,152280075,1499,1499,1499,1499,701
|
|
20230912,200000,152280075,1499,1499,1499,1499,0
|
|
20230912,195900,152280075,1499,1499,1499,1499,0
|
|
20230912,195800,152280075,1499,1499,1499,1499,0
|
|
20230912,195700,152280075,1499,1499,1499,1499,0
|
|
20230912,195600,152280075,1499,1499,1499,1499,0
|
|
20230912,195500,152280075,1499,1499,1499,1499,0
|
|
20230912,195400,152280075,1499,1499,1499,1499,0
|
|
20230912,195300,152280075,1499,1499,1499,1499,0
|
|
20230912,195200,152280075,1499,1499,1499,1499,0
|
|
20230912,195100,152280075,1499,1499,1499,1499,0
|
|
20230912,195000,152280075,1499,1499,1499,1499,0
|
|
20230912,194900,152280075,1499,1499,1499,1499,0
|
|
20230912,194800,152280075,1499,1499,1499,1499,0
|
|
20230912,194700,152280075,1499,1499,1499,1499,0
|
|
20230912,194600,152280075,1499,1499,1499,1499,0
|
|
20230912,194500,152280075,1499,1499,1499,1499,0
|
|
20230912,194400,152280075,1499,1499,1499,1499,0
|
|
20230912,194300,152280075,1499,1499,1499,1499,0
|
|
20230912,194200,152280075,1499,1499,1499,1499,0
|
|
20230912,194100,152280075,1499,1499,1499,1499,0
|
|
20230912,194000,152280075,1499,1499,1499,1499,0
|
|
20230912,193900,152280075,1499,1499,1499,1499,0
|
|
20230912,193800,152280075,1499,1499,1499,1499,0
|
|
20230912,193700,152280075,1499,1499,1499,1499,0
|
|
20230912,193600,152280075,1499,1499,1499,1499,0
|
|
20230912,193500,152280075,1499,1499,1499,1499,0
|
|
20230912,193400,152280075,1499,1499,1499,1499,0
|
|
20230912,193300,152280075,1499,1499,1499,1499,0
|
|
20230912,193200,152280075,1499,1499,1499,1499,0
|
|
20230912,193100,152280075,1499,1499,1499,1499,701
|
|
20230912,193000,152280075,1499,1499,1499,1499,0
|
|
20230912,192900,152280075,1499,1499,1499,1499,0
|
|
20230912,192800,152280075,1499,1499,1499,1499,0
|
|
20230912,192700,152280075,1499,1499,1499,1499,0
|
|
20230912,192600,152280075,1499,1499,1499,1499,0
|
|
20230912,192500,152280075,1499,1499,1499,1499,0
|
|
20230912,192400,152280075,1499,1499,1499,1499,0
|
|
20230912,192300,152280075,1499,1499,1499,1499,0
|
|
20230912,192200,152280075,1499,1499,1499,1499,0
|
|
20230912,192100,152280075,1499,1499,1499,1499,0
|
|
20230912,192000,152280075,1499,1499,1499,1499,0
|
|
20230912,191900,152280075,1499,1499,1499,1499,0
|
|
20230912,191800,152280075,1499,1499,1499,1499,0
|
|
20230912,191700,152280075,1499,1499,1499,1499,0
|
|
20230912,191600,152280075,1499,1499,1499,1499,0
|
|
20230912,191500,152280075,1499,1499,1499,1499,0
|
|
20230912,191400,152280075,1499,1499,1499,1499,0
|
|
20230912,191300,152280075,1499,1499,1499,1499,0
|
|
20230912,191200,152280075,1499,1499,1499,1499,0
|
|
20230912,191100,152280075,1499,1499,1499,1499,0
|
|
20230912,191000,152280075,1499,1499,1499,1499,0
|
|
20230912,190900,152280075,1499,1499,1499,1499,0
|
|
20230912,190800,152280075,1499,1499,1499,1499,0
|
|
20230912,190700,152280075,1499,1499,1499,1499,0
|
|
20230912,190600,152280075,1499,1499,1499,1499,0
|
|
20230912,190500,152280075,1499,1499,1499,1499,0
|
|
20230912,190400,152280075,1499,1499,1499,1499,0
|
|
20230912,190300,152280075,1499,1499,1499,1499,0
|
|
20230912,190200,152280075,1499,1499,1499,1499,0
|
|
20230912,190100,152280075,1499,1499,1499,1499,701
|
|
20230912,190000,152280075,1499,1499,1499,1499,0
|
|
20230912,185900,152280075,1499,1499,1499,1499,0
|
|
20230912,185800,152280075,1499,1499,1499,1499,0
|
|
20230912,185700,152280075,1499,1499,1499,1499,0
|
|
20230912,185600,152280075,1499,1499,1499,1499,0
|
|
20230912,185500,152280075,1499,1499,1499,1499,0
|
|
20230912,185400,152280075,1499,1499,1499,1499,0
|
|
20230912,185300,152280075,1499,1499,1499,1499,0
|
|
20230912,185200,152280075,1499,1499,1499,1499,0
|
|
20230912,185100,152280075,1499,1499,1499,1499,0
|
|
20230912,185000,152280075,1499,1499,1499,1499,0
|
|
20230912,184900,152280075,1499,1499,1499,1499,0
|
|
20230912,184800,152280075,1499,1499,1499,1499,0
|
|
20230912,184700,152280075,1499,1499,1499,1499,0
|
|
20230912,184600,152280075,1499,1499,1499,1499,0
|
|
20230912,184500,152280075,1499,1499,1499,1499,0
|
|
20230912,184400,152280075,1499,1499,1499,1499,0
|
|
20230912,184300,152280075,1499,1499,1499,1499,0
|
|
20230912,184200,152280075,1499,1499,1499,1499,0
|
|
20230912,184100,152280075,1499,1499,1499,1499,0
|
|
20230912,184000,152280075,1499,1499,1499,1499,0
|
|
20230912,183900,152280075,1499,1499,1499,1499,0
|
|
20230912,183800,152280075,1499,1499,1499,1499,0
|
|
20230912,183700,152280075,1499,1499,1499,1499,0
|
|
20230912,183600,152280075,1499,1499,1499,1499,0
|
|
20230912,183500,152280075,1499,1499,1499,1499,0
|
|
20230912,183400,152280075,1499,1499,1499,1499,0
|
|
20230912,183300,152280075,1499,1499,1499,1499,0
|
|
20230912,183200,152280075,1499,1499,1499,1499,0
|
|
20230912,183100,152280075,1499,1499,1499,1499,701
|
|
20230912,183000,152280075,1499,1499,1499,1499,0
|
|
20230912,182900,152280075,1499,1499,1499,1499,0
|
|
20230912,182800,152280075,1499,1499,1499,1499,0
|
|
20230912,182700,152280075,1499,1499,1499,1499,0
|
|
20230912,182600,152280075,1499,1499,1499,1499,0
|
|
20230912,182500,152280075,1499,1499,1499,1499,0
|
|
20230912,182400,152280075,1499,1499,1499,1499,0
|
|
20230912,182300,152280075,1499,1499,1499,1499,0
|
|
20230912,182200,152280075,1499,1499,1499,1499,0
|
|
20230912,182100,152280075,1499,1499,1499,1499,0
|
|
20230912,182000,152280075,1499,1499,1499,1499,0
|
|
20230912,181900,152280075,1499,1499,1499,1499,0
|
|
20230912,181800,152280075,1499,1499,1499,1499,0
|
|
20230912,181700,152280075,1499,1499,1499,1499,0
|
|
20230912,181600,152280075,1499,1499,1499,1499,0
|
|
20230912,181500,152280075,1499,1499,1499,1499,0
|
|
20230912,181400,152280075,1499,1499,1499,1499,0
|
|
20230912,181300,152280075,1499,1499,1499,1499,0
|
|
20230912,181200,152280075,1499,1499,1499,1499,0
|
|
20230912,181100,152280075,1499,1499,1499,1499,0
|
|
20230912,181000,152280075,1499,1499,1499,1499,0
|
|
20230912,180900,152280075,1499,1499,1499,1499,0
|
|
20230912,180800,152280075,1499,1499,1499,1499,0
|
|
20230912,180700,152280075,1499,1499,1499,1499,0
|
|
20230912,180600,152280075,1499,1499,1499,1499,0
|
|
20230912,180500,152280075,1499,1499,1499,1499,0
|
|
20230912,180400,152280075,1499,1499,1499,1499,0
|
|
20230912,180300,152280075,1499,1499,1499,1499,0
|
|
20230912,180200,152280075,1499,1499,1499,1499,0
|
|
20230912,180100,152280075,1499,1499,1499,1499,701
|
|
20230912,180000,152280075,1499,1499,1499,1499,0
|
|
20230912,175900,152280075,1499,1499,1499,1499,0
|
|
20230912,175800,152280075,1499,1499,1499,1499,0
|
|
20230912,175700,152280075,1499,1499,1499,1499,0
|
|
20230912,175600,152280075,1499,1499,1499,1499,0
|
|
20230912,175500,152280075,1499,1499,1499,1499,0
|
|
20230912,175400,152280075,1499,1499,1499,1499,0
|
|
20230912,175300,152280075,1499,1499,1499,1499,0
|
|
20230912,175200,152280075,1499,1499,1499,1499,0
|
|
20230912,175100,152280075,1499,1499,1499,1499,0
|
|
20230912,175000,152280075,1499,1499,1499,1499,0
|
|
20230912,174900,152280075,1499,1499,1499,1499,0
|
|
20230912,174800,152280075,1499,1499,1499,1499,0
|
|
20230912,174700,152280075,1499,1499,1499,1499,0
|
|
20230912,174600,152280075,1499,1499,1499,1499,0
|
|
20230912,174500,152280075,1499,1499,1499,1499,0
|
|
20230912,174400,152280075,1499,1499,1499,1499,0
|
|
20230912,174300,152280075,1499,1499,1499,1499,0
|
|
20230912,174200,152280075,1499,1499,1499,1499,0
|
|
20230912,174100,152280075,1499,1499,1499,1499,0
|
|
20230912,174000,152280075,1499,1499,1499,1499,0
|
|
20230912,173900,152280075,1499,1499,1499,1499,0
|
|
20230912,173800,152280075,1499,1499,1499,1499,0
|
|
20230912,173700,152280075,1499,1499,1499,1499,0
|
|
20230912,173600,152280075,1499,1499,1499,1499,0
|
|
20230912,173500,152280075,1499,1499,1499,1499,0
|
|
20230912,173400,152280075,1499,1499,1499,1499,0
|
|
20230912,173300,152280075,1499,1499,1499,1499,0
|
|
20230912,173200,152280075,1499,1499,1499,1499,0
|
|
20230912,173100,152280075,1499,1499,1499,1499,701
|
|
20230912,173000,152280075,1499,1499,1499,1499,0
|
|
20230912,172900,152280075,1499,1499,1499,1499,0
|
|
20230912,172800,152280075,1499,1499,1499,1499,0
|
|
20230912,172700,152280075,1499,1499,1499,1499,0
|
|
20230912,172600,152280075,1499,1499,1499,1499,0
|
|
20230912,172500,152280075,1499,1499,1499,1499,0
|
|
20230912,172400,152280075,1499,1499,1499,1499,0
|
|
20230912,172300,152280075,1499,1499,1499,1499,0
|
|
20230912,172200,152280075,1499,1499,1499,1499,0
|
|
20230912,172100,152280075,1499,1499,1499,1499,0
|
|
20230912,172000,152280075,1499,1499,1499,1499,0
|
|
20230912,171900,152280075,1499,1499,1499,1499,0
|
|
20230912,171800,152280075,1499,1499,1499,1499,0
|
|
20230912,171700,152280075,1499,1499,1499,1499,0
|
|
20230912,171600,152280075,1499,1499,1499,1499,0
|
|
20230912,171500,152280075,1499,1499,1499,1499,0
|
|
20230912,171400,152280075,1499,1499,1499,1499,0
|
|
20230912,171300,152280075,1499,1499,1499,1499,0
|
|
20230912,171200,152280075,1499,1499,1499,1499,0
|
|
20230912,171100,152280075,1499,1499,1499,1499,0
|
|
20230912,171000,152280075,1499,1499,1499,1499,0
|
|
20230912,170900,152280075,1499,1499,1499,1499,0
|
|
20230912,170800,152280075,1499,1499,1499,1499,0
|
|
20230912,170700,152280075,1499,1499,1499,1499,0
|
|
20230912,170600,152280075,1499,1499,1499,1499,0
|
|
20230912,170500,152280075,1499,1499,1499,1499,0
|
|
20230912,170400,152280075,1499,1499,1499,1499,0
|
|
20230912,170300,152280075,1499,1499,1499,1499,0
|
|
20230912,170200,152280075,1499,1499,1499,1499,0
|
|
20230912,170100,152280075,1499,1499,1499,1499,701
|
|
20230912,170000,152280075,1499,1499,1499,1499,0
|
|
20230912,165900,152280075,1499,1499,1499,1499,0
|
|
20230912,165800,152280075,1499,1499,1499,1499,0
|
|
20230912,165700,152280075,1499,1499,1499,1499,0
|
|
20230912,165600,152280075,1499,1499,1499,1499,0
|
|
20230912,165500,152280075,1499,1499,1499,1499,0
|
|
20230912,165400,152280075,1499,1499,1499,1499,0
|
|
20230912,165300,152280075,1499,1499,1499,1499,0
|
|
20230912,165200,152280075,1499,1499,1499,1499,0
|
|
20230912,165100,152280075,1499,1499,1499,1499,0
|
|
20230912,165000,152280075,1499,1499,1499,1499,0
|
|
20230912,164900,152280075,1499,1499,1499,1499,0
|
|
20230912,164800,152280075,1499,1499,1499,1499,0
|
|
20230912,164700,152280075,1499,1499,1499,1499,0
|
|
20230912,164600,152280075,1499,1499,1499,1499,0
|
|
20230912,164500,152280075,1499,1499,1499,1499,0
|
|
20230912,164400,152280075,1499,1499,1499,1499,0
|
|
20230912,164300,152280075,1499,1499,1499,1499,0
|
|
20230912,164200,152280075,1499,1499,1499,1499,0
|
|
20230912,164100,152280075,1499,1499,1499,1499,0
|
|
20230912,164000,152280075,1499,1499,1499,1499,0
|
|
20230912,163900,152280075,1499,1499,1499,1499,0
|
|
20230912,163800,152280075,1499,1499,1499,1499,0
|
|
20230912,163700,152280075,1499,1499,1499,1499,0
|
|
20230912,163600,152280075,1499,1499,1499,1499,0
|
|
20230912,163500,152280075,1499,1499,1499,1499,0
|
|
20230912,163400,152280075,1499,1499,1499,1499,0
|
|
20230912,163300,152280075,1499,1499,1499,1499,0
|
|
20230912,163200,152280075,1499,1499,1499,1499,0
|
|
20230912,163100,152280075,1499,1499,1499,1499,701
|
|
20230912,163000,152280075,1499,1499,1499,1499,0
|
|
20230912,162900,152280075,1499,1499,1499,1499,0
|
|
20230912,162800,152280075,1499,1499,1499,1499,0
|
|
20230912,162700,152280075,1499,1499,1499,1499,0
|
|
20230912,162600,152280075,1499,1499,1499,1499,0
|
|
20230912,162500,152280075,1499,1499,1499,1499,0
|
|
20230912,162400,152280075,1499,1499,1499,1499,0
|
|
20230912,162300,152280075,1499,1499,1499,1499,0
|
|
20230912,162200,152280075,1499,1499,1499,1499,0
|
|
20230912,162100,152280075,1499,1499,1499,1499,0
|
|
20230912,162000,152280075,1499,1499,1499,1499,0
|
|
20230912,161900,152280075,1499,1499,1499,1499,0
|
|
20230912,161800,152280075,1499,1499,1499,1499,0
|
|
20230912,161700,152280075,1499,1499,1499,1499,0
|
|
20230912,161600,152280075,1499,1499,1499,1499,0
|
|
20230912,161500,152280075,1499,1499,1499,1499,0
|
|
20230912,161400,152280075,1499,1499,1499,1499,0
|
|
20230912,161300,152280075,1499,1499,1499,1499,0
|
|
20230912,161200,152280075,1499,1499,1499,1499,0
|
|
20230912,161100,152280075,1499,1499,1499,1499,0
|
|
20230912,161000,152280075,1499,1499,1499,1499,0
|
|
20230912,160900,152280075,1499,1499,1499,1499,0
|
|
20230912,160800,152280075,1499,1499,1499,1499,0
|
|
20230912,160700,152280075,1499,1499,1499,1499,0
|
|
20230912,160600,152280075,1499,1499,1499,1499,0
|
|
20230912,160500,152280075,1499,1499,1499,1499,0
|
|
20230912,160400,152280075,1499,1499,1499,1499,0
|
|
20230912,160300,152280075,1499,1499,1499,1499,0
|
|
20230912,160200,152280075,1499,1499,1499,1499,0
|
|
20230912,160100,152280075,1499,1499,1499,1499,701
|
|
20230912,160000,152280075,1499,1499,1499,1499,0
|
|
20230912,155900,152280075,1499,1499,1499,1499,0
|
|
20230912,155800,152280075,1499,1499,1499,1499,0
|
|
20230912,155700,152280075,1499,1499,1499,1499,0
|
|
20230912,155600,152280075,1499,1499,1499,1499,0
|
|
20230912,155500,152280075,1499,1499,1499,1499,0
|
|
20230912,155400,152280075,1499,1499,1499,1499,0
|
|
20230912,155300,152280075,1499,1499,1499,1499,0
|
|
20230912,155200,152280075,1499,1499,1499,1499,0
|
|
20230912,155100,152280075,1499,1499,1499,1499,0
|
|
20230912,155000,152280075,1499,1499,1499,1499,0
|
|
20230912,154900,152280075,1499,1499,1499,1499,0
|
|
20230912,154800,152280075,1499,1499,1499,1499,0
|
|
20230912,154700,152280075,1499,1499,1499,1499,0
|
|
20230912,154600,152280075,1499,1499,1499,1499,0
|
|
20230912,154500,152280075,1499,1499,1499,1499,0
|
|
20230912,154400,152280075,1499,1499,1499,1499,0
|
|
20230912,154300,152280075,1499,1499,1499,1499,0
|
|
20230912,154200,152280075,1499,1499,1499,1499,0
|
|
20230912,154100,152280075,1499,1499,1499,1499,0
|
|
20230912,154000,152280075,1499,1499,1499,1499,0
|
|
20230912,153900,152280075,1499,1499,1499,1499,0
|
|
20230912,153800,152280075,1499,1499,1499,1499,0
|
|
20230912,153700,152280075,1499,1499,1499,1499,0
|
|
20230912,153600,152280075,1499,1499,1499,1499,0
|
|
20230912,153500,152280075,1499,1499,1499,1499,0
|
|
20230912,153400,152280075,1499,1499,1499,1499,0
|
|
20230912,153300,152280075,1499,1499,1499,1499,0
|
|
20230912,153200,152280075,1499,1499,1499,1499,0
|
|
20230912,153100,152280075,1499,1499,1499,1499,701
|
|
20230912,153000,152280075,1499,1499,1499,1499,701
|
|
20230912,152900,151229276,1501,1501,1501,1501,0
|
|
20230912,152800,151229276,1501,1501,1501,1501,0
|
|
20230912,152700,151229276,1501,1501,1501,1501,0
|
|
20230912,152600,151229276,1501,1501,1501,1501,0
|
|
20230912,152500,151229276,1501,1501,1501,1501,0
|
|
20230912,152400,151229276,1501,1501,1501,1501,0
|
|
20230912,152300,151229276,1501,1501,1501,1501,0
|
|
20230912,152200,151229276,1501,1501,1501,1501,0
|
|
20230912,152100,151229276,1501,1501,1501,1501,0
|
|
20230912,152000,151229276,1501,1501,1501,1501,0
|
|
20230912,151900,151229276,1501,1500,1501,1500,629
|
|
20230912,151800,150285176,1501,1501,1501,1501,591
|
|
20230912,151700,149398085,1501,1501,1501,1501,30
|
|
20230912,151600,149353055,1501,1504,1504,1501,2224
|
|
20230912,151500,146011646,1502,1502,1502,1502,29
|
|
20230912,151400,145968088,1515,1502,1515,1502,31
|
|
20230912,151300,145921513,1502,1502,1502,1502,29
|
|
20230912,151200,145877955,1515,1502,1515,1502,30
|
|
20230912,151100,145832882,1502,1503,1503,1502,29
|
|
20230912,151000,145789323,1512,1512,1516,1512,9587
|
|
20230912,150900,131293763,1517,1500,1517,1500,1218
|
|
20230912,150800,129447562,1511,1503,1511,1500,517
|
|
20230912,150700,128671558,1517,1499,1517,1499,8225
|
|
20230912,150600,116207284,1499,1499,1499,1499,29
|
|
20230912,150500,116163813,1499,1499,1499,1499,32
|
|
20230912,150400,116115845,1499,1499,1499,1499,30
|
|
20230912,150300,116070875,1499,1499,1499,1499,29
|
|
20230912,150200,116027404,1499,1499,1499,1499,106
|
|
20230912,150100,115868510,1499,1499,1499,1499,29
|
|
20230912,150000,115825039,1499,1499,1499,1499,30
|
|
20230912,145900,115780069,1499,1499,1499,1499,29
|
|
20230912,145800,115736598,1499,1499,1499,1499,29
|
|
20230912,145700,115693127,1499,1499,1499,1499,30
|
|
20230912,145600,115648157,1499,1499,1499,1499,29
|
|
20230912,145500,115604686,1499,1499,1499,1499,29
|
|
20230912,145400,115561215,1499,1499,1499,1499,29
|
|
20230912,145300,115517744,1499,1499,1499,1499,430
|
|
20230912,145200,114873174,1499,1499,1499,1499,29
|
|
20230912,145100,114829703,1499,1499,1499,1499,29
|
|
20230912,145000,114786232,1499,1499,1499,1499,30
|
|
20230912,144900,114741262,1499,1499,1499,1499,29
|
|
20230912,144800,114697791,1499,1499,1499,1499,29
|
|
20230912,144700,114654320,1499,1499,1499,1499,0
|
|
20230912,144600,114654320,1499,1499,1499,1499,110
|
|
20230912,144500,114489430,1499,1499,1499,1499,0
|
|
20230912,144400,114489430,1499,1499,1499,1499,0
|
|
20230912,144300,114489430,1499,1499,1499,1499,35
|
|
20230912,144200,114436965,1499,1500,1500,1499,559
|
|
20230912,144100,113599019,1499,1499,1499,1499,0
|
|
20230912,144000,113599019,1499,1499,1499,1499,0
|
|
20230912,143900,113599019,1499,1499,1499,1499,0
|
|
20230912,143800,113599019,1499,1499,1499,1499,0
|
|
20230912,143700,113599019,1499,1499,1499,1499,0
|
|
20230912,143600,113599019,1499,1499,1499,1499,0
|
|
20230912,143500,113599019,1499,1499,1499,1499,0
|
|
20230912,143400,113599019,1499,1499,1499,1499,0
|
|
20230912,143300,113599019,1499,1499,1499,1499,0
|
|
20230912,143200,113599019,1499,1499,1499,1499,0
|
|
20230912,143100,113599019,1499,1499,1499,1499,0
|
|
20230912,143000,113599019,1499,1499,1499,1499,0
|
|
20230912,142900,113599019,1499,1499,1499,1499,0
|
|
20230912,142800,113599019,1499,1499,1499,1499,0
|
|
20230912,142700,113599019,1499,1499,1499,1499,0
|
|
20230912,142600,113599019,1499,1499,1499,1499,0
|
|
20230912,142500,113599019,1499,1499,1499,1499,0
|
|
20230912,142400,113599019,1499,1499,1499,1499,0
|
|
20230912,142300,113599019,1499,1499,1499,1499,0
|
|
20230912,142200,113599019,1499,1499,1499,1499,0
|
|
20230912,142100,113599019,1499,1499,1499,1499,1
|
|
20230912,142000,113597520,1506,1506,1506,1506,0
|
|
20230912,141900,113597520,1506,1506,1506,1506,0
|
|
20230912,141800,113597520,1506,1506,1506,1506,0
|
|
20230912,141700,113597520,1506,1506,1506,1506,0
|
|
20230912,141600,113597520,1506,1506,1506,1506,0
|
|
20230912,141500,113597520,1506,1506,1506,1506,0
|
|
20230912,141400,113597520,1506,1506,1506,1506,500
|
|
20230912,141300,112844520,1506,1506,1506,1506,2
|
|
20230912,141200,112841508,1499,1499,1499,1499,4748
|
|
20230912,141100,105724256,1500,1500,1500,1500,0
|
|
20230912,141000,105724256,1500,1500,1500,1500,0
|
|
20230912,140900,105724256,1500,1500,1500,1500,0
|
|
20230912,140800,105724256,1500,1500,1500,1500,0
|
|
20230912,140700,105724256,1500,1500,1500,1500,0
|
|
20230912,140600,105724256,1500,1500,1500,1500,0
|
|
20230912,140500,105724256,1500,1500,1500,1500,0
|
|
20230912,140400,105724256,1500,1500,1500,1500,0
|
|
20230912,140300,105724256,1500,1500,1500,1500,0
|
|
20230912,140200,105724256,1500,1500,1500,1500,0
|
|
20230912,140100,105724256,1500,1500,1500,1500,0
|
|
20230912,140000,105724256,1500,1500,1500,1500,0
|
|
20230912,135900,105724256,1500,1500,1500,1500,20
|
|
20230912,135800,105694256,1500,1500,1500,1500,0
|
|
20230912,135700,105694256,1500,1500,1500,1500,0
|
|
20230912,135600,105694256,1500,1500,1500,1500,0
|
|
20230912,135500,105694256,1500,1500,1500,1500,0
|
|
20230912,135400,105694256,1500,1500,1500,1500,0
|
|
20230912,135300,105694256,1500,1500,1500,1500,0
|
|
20230912,135200,105694256,1500,1500,1500,1500,0
|
|
20230912,135100,105694256,1500,1499,1500,1499,220
|
|
20230912,135000,105364408,1500,1500,1500,1500,1685
|
|
20230912,134900,102836908,1501,1501,1501,1501,0
|
|
20230912,134800,102836908,1501,1501,1501,1501,0
|
|
20230912,134700,102836908,1501,1501,1501,1501,0
|
|
20230912,134600,102836908,1501,1501,1501,1501,0
|
|
20230912,134500,102836908,1501,1501,1501,1501,0
|
|
20230912,134400,102836908,1501,1501,1501,1501,9
|
|
20230912,134300,102823399,1501,1501,1501,1501,1735
|
|
20230912,134200,100219164,1501,1501,1501,1501,0
|
|
20230912,134100,100219164,1501,1502,1502,1501,2829
|
|
20230912,134000,95972832,1501,1501,1501,1501,0
|
|
20230912,133900,95972832,1501,1501,1501,1501,200
|
|
20230912,133800,95672632,1501,1501,1501,1501,0
|
|
20230912,133700,95672632,1501,1501,1501,1501,0
|
|
20230912,133600,95672632,1501,1501,1501,1501,0
|
|
20230912,133500,95672632,1501,1501,1501,1501,0
|
|
20230912,133400,95672632,1501,1501,1501,1501,0
|
|
20230912,133300,95672632,1501,1501,1501,1501,0
|
|
20230912,133200,95672632,1501,1501,1501,1501,1
|
|
20230912,133100,95671131,1502,1502,1502,1502,0
|
|
20230912,133000,95671131,1502,1502,1502,1502,0
|
|
20230912,132900,95671131,1502,1502,1502,1502,0
|
|
20230912,132800,95671131,1502,1502,1502,1502,0
|
|
20230912,132700,95671131,1502,1502,1502,1502,0
|
|
20230912,132600,95671131,1502,1502,1502,1502,0
|
|
20230912,132500,95671131,1502,1502,1502,1502,0
|
|
20230912,132400,95671131,1502,1502,1502,1502,0
|
|
20230912,132300,95671131,1502,1502,1502,1502,0
|
|
20230912,132200,95671131,1502,1502,1502,1502,65
|
|
20230912,132100,95573501,1502,1502,1502,1502,0
|
|
20230912,132000,95573501,1502,1502,1502,1502,0
|
|
20230912,131900,95573501,1502,1502,1502,1502,0
|
|
20230912,131800,95573501,1502,1502,1502,1502,0
|
|
20230912,131700,95573501,1502,1502,1502,1502,0
|
|
20230912,131600,95573501,1502,1502,1502,1502,0
|
|
20230912,131500,95573501,1502,1502,1502,1502,748
|
|
20230912,131400,94450005,1501,1501,1501,1501,0
|
|
20230912,131300,94450005,1501,1501,1501,1501,100
|
|
20230912,131200,94299905,1501,1501,1501,1501,552
|
|
20230912,131100,93471353,1502,1502,1502,1502,0
|
|
20230912,131000,93471353,1502,1502,1502,1502,0
|
|
20230912,130900,93471353,1502,1502,1502,1502,0
|
|
20230912,130800,93471353,1502,1502,1502,1502,0
|
|
20230912,130700,93471353,1502,1502,1502,1502,0
|
|
20230912,130600,93471353,1502,1502,1502,1502,8
|
|
20230912,130500,93459337,1502,1502,1502,1502,0
|
|
20230912,130400,93459337,1502,1502,1502,1502,0
|
|
20230912,130300,93459337,1502,1502,1502,1502,0
|
|
20230912,130200,93459337,1502,1502,1502,1502,0
|
|
20230912,130100,93459337,1502,1502,1502,1502,0
|
|
20230912,130000,93459337,1502,1502,1502,1502,227
|
|
20230912,125900,93118383,1502,1502,1502,1502,0
|
|
20230912,125800,93118383,1502,1502,1502,1502,0
|
|
20230912,125700,93118383,1502,1502,1502,1502,0
|
|
20230912,125600,93118383,1502,1502,1502,1502,0
|
|
20230912,125500,93118383,1502,1502,1502,1502,51
|
|
20230912,125400,93041781,1500,1500,1500,1500,0
|
|
20230912,125300,93041781,1500,1500,1500,1500,0
|
|
20230912,125200,93041781,1500,1500,1500,1500,0
|
|
20230912,125100,93041781,1500,1500,1500,1500,0
|
|
20230912,125000,93041781,1500,1500,1500,1500,0
|
|
20230912,124900,93041781,1500,1500,1500,1500,0
|
|
20230912,124800,93041781,1500,1500,1500,1500,0
|
|
20230912,124700,93041781,1500,1500,1500,1500,1000
|
|
20230912,124600,91541781,1500,1500,1500,1500,0
|
|
20230912,124500,91541781,1500,1500,1500,1500,0
|
|
20230912,124400,91541781,1500,1500,1500,1500,0
|
|
20230912,124300,91541781,1500,1500,1500,1500,200
|
|
20230912,124200,91241781,1499,1499,1499,1499,0
|
|
20230912,124100,91241781,1499,1499,1499,1499,0
|
|
20230912,124000,91241781,1499,1499,1499,1499,0
|
|
20230912,123900,91241781,1499,1499,1499,1499,0
|
|
20230912,123800,91241781,1499,1500,1500,1499,3000
|
|
20230912,123700,86744458,1500,1500,1500,1500,0
|
|
20230912,123600,86744458,1500,1500,1500,1500,0
|
|
20230912,123500,86744458,1500,1500,1500,1500,0
|
|
20230912,123400,86744458,1500,1500,1500,1500,0
|
|
20230912,123300,86744458,1500,1500,1500,1500,0
|
|
20230912,123200,86744458,1500,1500,1500,1500,2000
|
|
20230912,123100,83744458,1500,1500,1500,1500,0
|
|
20230912,123000,83744458,1500,1500,1500,1500,0
|
|
20230912,122900,83744458,1500,1500,1500,1500,0
|
|
20230912,122800,83744458,1500,1500,1500,1500,0
|
|
20230912,122700,83744458,1500,1500,1500,1500,0
|
|
20230912,122600,83744458,1500,1500,1500,1500,135
|
|
20230912,122500,83541958,1500,1500,1500,1500,0
|
|
20230912,122400,83541958,1500,1500,1500,1500,0
|
|
20230912,122300,83541958,1500,1501,1501,1500,158
|
|
20230912,122200,83304957,1501,1501,1501,1501,0
|
|
20230912,122100,83304957,1501,1501,1501,1501,0
|
|
20230912,122000,83304957,1501,1501,1501,1501,754
|
|
20230912,121900,82173203,1501,1503,1503,1501,2246
|
|
20230912,121800,78800530,1507,1507,1507,1507,0
|
|
20230912,121700,78800530,1507,1507,1507,1507,0
|
|
20230912,121600,78800530,1507,1507,1507,1507,0
|
|
20230912,121500,78800530,1507,1507,1507,1507,0
|
|
20230912,121400,78800530,1507,1507,1507,1507,0
|
|
20230912,121300,78800530,1507,1507,1507,1507,0
|
|
20230912,121200,78800530,1507,1507,1507,1507,0
|
|
20230912,121100,78800530,1507,1507,1507,1507,0
|
|
20230912,121000,78800530,1507,1507,1507,1507,0
|
|
20230912,120900,78800530,1507,1507,1507,1507,0
|
|
20230912,120800,78800530,1507,1507,1507,1507,0
|
|
20230912,120700,78800530,1507,1507,1507,1507,0
|
|
20230912,120600,78800530,1507,1507,1507,1507,0
|
|
20230912,120500,78800530,1507,1507,1507,1507,0
|
|
20230912,120400,78800530,1507,1507,1507,1507,0
|
|
20230912,120300,78800530,1507,1507,1507,1507,0
|
|
20230912,120200,78800530,1507,1507,1507,1507,222
|
|
20230912,120100,78465976,1507,1507,1507,1507,0
|
|
20230912,120000,78465976,1507,1507,1507,1507,0
|
|
20230912,115900,78465976,1507,1507,1507,1507,0
|
|
20230912,115800,78465976,1507,1507,1507,1507,200
|
|
20230912,115700,78164576,1508,1508,1508,1508,0
|
|
20230912,115600,78164576,1508,1508,1508,1508,0
|
|
20230912,115500,78164576,1508,1508,1508,1508,0
|
|
20230912,115400,78164576,1508,1508,1508,1508,4
|
|
20230912,115300,78158544,1508,1508,1508,1508,2
|
|
20230912,115200,78155528,1507,1507,1507,1507,0
|
|
20230912,115100,78155528,1507,1507,1507,1507,0
|
|
20230912,115000,78155528,1507,1507,1507,1507,0
|
|
20230912,114900,78155528,1507,1507,1507,1507,100
|
|
20230912,114800,78004828,1507,1507,1507,1507,0
|
|
20230912,114700,78004828,1507,1507,1507,1507,200
|
|
20230912,114600,77703428,1507,1507,1507,1507,200
|
|
20230912,114500,77402028,1507,1508,1508,1507,203
|
|
20230912,114400,77095984,1507,1507,1507,1507,0
|
|
20230912,114300,77095984,1507,1507,1507,1507,0
|
|
20230912,114200,77095984,1507,1507,1507,1507,5
|
|
20230912,114100,77088449,1508,1508,1508,1508,0
|
|
20230912,114000,77088449,1508,1508,1508,1508,1
|
|
20230912,113900,77086941,1508,1508,1508,1508,0
|
|
20230912,113800,77086941,1508,1508,1508,1508,0
|
|
20230912,113700,77086941,1508,1508,1508,1508,0
|
|
20230912,113600,77086941,1508,1507,1508,1507,6
|
|
20230912,113500,77077898,1508,1508,1508,1508,0
|
|
20230912,113400,77077898,1508,1508,1508,1508,0
|
|
20230912,113300,77077898,1508,1508,1508,1508,0
|
|
20230912,113200,77077898,1508,1508,1508,1508,0
|
|
20230912,113100,77077898,1508,1508,1508,1508,0
|
|
20230912,113000,77077898,1508,1508,1508,1508,19
|
|
20230912,112900,77049246,1508,1508,1508,1508,0
|
|
20230912,112800,77049246,1508,1508,1508,1508,0
|
|
20230912,112700,77049246,1508,1508,1508,1508,0
|
|
20230912,112600,77049246,1508,1508,1508,1508,1
|
|
20230912,112500,77047738,1507,1507,1507,1507,1
|
|
20230912,112400,77046231,1507,1507,1507,1507,0
|
|
20230912,112300,77046231,1507,1507,1507,1507,0
|
|
20230912,112200,77046231,1507,1507,1507,1507,0
|
|
20230912,112100,77046231,1507,1507,1507,1507,0
|
|
20230912,112000,77046231,1507,1507,1507,1507,0
|
|
20230912,111900,77046231,1507,1507,1507,1507,0
|
|
20230912,111800,77046231,1507,1507,1507,1507,20
|
|
20230912,111700,77016091,1507,1507,1507,1507,29
|
|
20230912,111600,76972388,1507,1507,1507,1507,0
|
|
20230912,111500,76972388,1507,1507,1507,1507,0
|
|
20230912,111400,76972388,1507,1507,1507,1507,0
|
|
20230912,111300,76972388,1507,1507,1507,1507,0
|
|
20230912,111200,76972388,1507,1507,1507,1507,0
|
|
20230912,111100,76972388,1507,1507,1507,1507,0
|
|
20230912,111000,76972388,1507,1507,1507,1507,0
|
|
20230912,110900,76972388,1507,1507,1507,1507,0
|
|
20230912,110800,76972388,1507,1507,1507,1507,0
|
|
20230912,110700,76972388,1507,1507,1507,1507,0
|
|
20230912,110600,76972388,1507,1507,1507,1507,0
|
|
20230912,110500,76972388,1507,1507,1507,1507,0
|
|
20230912,110400,76972388,1507,1507,1507,1507,2
|
|
20230912,110300,76969374,1508,1508,1508,1508,0
|
|
20230912,110200,76969374,1508,1508,1508,1508,0
|
|
20230912,110100,76969374,1508,1508,1508,1508,0
|
|
20230912,110000,76969374,1508,1508,1508,1508,0
|
|
20230912,105900,76969374,1508,1508,1508,1508,0
|
|
20230912,105800,76969374,1508,1508,1508,1508,0
|
|
20230912,105700,76969374,1508,1508,1508,1508,0
|
|
20230912,105600,76969374,1508,1508,1508,1508,0
|
|
20230912,105500,76969374,1508,1508,1508,1508,0
|
|
20230912,105400,76969374,1508,1508,1508,1508,0
|
|
20230912,105300,76969374,1508,1508,1508,1508,0
|
|
20230912,105200,76969374,1508,1508,1508,1508,0
|
|
20230912,105100,76969374,1508,1508,1508,1508,0
|
|
20230912,105000,76969374,1508,1508,1508,1508,1
|
|
20230912,104900,76967866,1500,1500,1500,1500,0
|
|
20230912,104800,76967866,1500,1500,1500,1500,20
|
|
20230912,104700,76937866,1500,1500,1500,1500,0
|
|
20230912,104600,76937866,1500,1500,1500,1500,0
|
|
20230912,104500,76937866,1500,1500,1500,1500,0
|
|
20230912,104400,76937866,1500,1500,1500,1500,0
|
|
20230912,104300,76937866,1500,1500,1500,1500,0
|
|
20230912,104200,76937866,1500,1500,1500,1500,0
|
|
20230912,104100,76937866,1500,1500,1500,1500,0
|
|
20230912,104000,76937866,1500,1500,1500,1500,1
|
|
20230912,103900,76936366,1500,1500,1500,1500,0
|
|
20230912,103800,76936366,1500,1500,1500,1500,0
|
|
20230912,103700,76936366,1500,1500,1500,1500,0
|
|
20230912,103600,76936366,1500,1500,1500,1500,34
|
|
20230912,103500,76885366,1500,1500,1500,1500,2
|
|
20230912,103400,76882366,1500,1500,1500,1500,0
|
|
20230912,103300,76882366,1500,1500,1500,1500,0
|
|
20230912,103200,76882366,1500,1500,1500,1500,0
|
|
20230912,103100,76882366,1500,1500,1500,1500,0
|
|
20230912,103000,76882366,1500,1500,1500,1500,0
|
|
20230912,102900,76882366,1500,1500,1500,1500,0
|
|
20230912,102800,76882366,1500,1501,1501,1500,350
|
|
20230912,102700,76357346,1500,1500,1500,1500,0
|
|
20230912,102600,76357346,1500,1500,1500,1500,0
|
|
20230912,102500,76357346,1500,1500,1500,1500,0
|
|
20230912,102400,76357346,1500,1500,1500,1500,0
|
|
20230912,102300,76357346,1500,1500,1500,1500,0
|
|
20230912,102200,76357346,1500,1500,1500,1500,0
|
|
20230912,102100,76357346,1500,1500,1500,1500,0
|
|
20230912,102000,76357346,1500,1500,1500,1500,0
|
|
20230912,101900,76357346,1500,1500,1500,1500,0
|
|
20230912,101800,76357346,1500,1500,1500,1500,50
|
|
20230912,101700,76282346,1500,1500,1500,1500,0
|
|
20230912,101600,76282346,1500,1500,1500,1500,0
|
|
20230912,101500,76282346,1500,1500,1500,1500,0
|
|
20230912,101400,76282346,1500,1500,1500,1500,0
|
|
20230912,101300,76282346,1500,1500,1500,1500,0
|
|
20230912,101200,76282346,1500,1500,1500,1500,0
|
|
20230912,101100,76282346,1500,1508,1508,1500,14188
|
|
20230912,101000,54999422,1509,1509,1509,1509,0
|
|
20230912,100900,54999422,1509,1509,1509,1509,0
|
|
20230912,100800,54999422,1509,1509,1509,1509,0
|
|
20230912,100700,54999422,1509,1509,1509,1509,0
|
|
20230912,100600,54999422,1509,1509,1509,1509,0
|
|
20230912,100500,54999422,1509,1509,1509,1509,0
|
|
20230912,100400,54999422,1509,1509,1509,1509,0
|
|
20230912,100300,54999422,1509,1509,1509,1509,0
|
|
20230912,100200,54999422,1509,1509,1509,1509,105
|
|
20230912,100100,54840977,1500,1509,1509,1500,678
|
|
20230912,100000,53823402,1500,1500,1500,1500,0
|
|
20230912,095900,53823402,1500,1509,1509,1500,21194
|
|
20230912,095800,22029873,1506,1506,1506,1506,0
|
|
20230912,095700,22029873,1506,1506,1506,1506,0
|
|
20230912,095600,22029873,1506,1506,1506,1506,0
|
|
20230912,095500,22029873,1506,1506,1506,1506,0
|
|
20230912,095400,22029873,1506,1506,1506,1506,0
|
|
20230912,095300,22029873,1506,1506,1506,1506,0
|
|
20230912,095200,22029873,1506,1506,1506,1506,2
|
|
20230912,095100,22026861,1508,1508,1508,1508,33
|
|
20230912,095000,21977097,1509,1510,1510,1509,202
|
|
20230912,094900,21672278,1511,1511,1511,1511,1
|
|
20230912,094800,21670767,1512,1512,1512,1512,1
|
|
20230912,094700,21669255,1518,1518,1518,1518,1
|
|
20230912,094600,21667737,1518,1518,1518,1518,2
|
|
20230912,094500,21664701,1518,1518,1518,1518,0
|
|
20230912,094400,21664701,1518,1518,1518,1518,0
|
|
20230912,094300,21664701,1518,1518,1518,1518,0
|
|
20230912,094200,21664701,1518,1518,1518,1518,1
|
|
20230912,094100,21663183,1518,1518,1518,1518,1
|
|
20230912,094000,21661665,1517,1517,1517,1517,1
|
|
20230912,093900,21660148,1519,1519,1519,1519,0
|
|
20230912,093800,21660148,1519,1510,1519,1510,97
|
|
20230912,093700,21513651,1510,1510,1510,1510,0
|
|
20230912,093600,21513651,1510,1510,1510,1510,1
|
|
20230912,093500,21512141,1510,1510,1510,1510,0
|
|
20230912,093400,21512141,1510,1510,1510,1510,0
|
|
20230912,093300,21512141,1510,1510,1510,1510,2
|
|
20230912,093200,21509121,1510,1510,1510,1510,3
|
|
20230912,093100,21504591,1506,1507,1507,1506,86
|
|
20230912,093000,21375025,1507,1507,1507,1507,250
|
|
20230912,092900,20998275,1510,1510,1510,1510,0
|
|
20230912,092800,20998275,1510,1510,1510,1510,0
|
|
20230912,092700,20998275,1510,1510,1510,1510,110
|
|
20230912,092600,20832175,1510,1510,1510,1510,179
|
|
20230912,092500,20561885,1520,1520,1520,1520,0
|
|
20230912,092400,20561885,1520,1520,1520,1520,51
|
|
20230912,092300,20484365,1520,1520,1520,1520,0
|
|
20230912,092200,20484365,1520,1520,1520,1520,1
|
|
20230912,092100,20482845,1520,1520,1520,1520,0
|
|
20230912,092000,20482845,1520,1520,1520,1520,1
|
|
20230912,091900,20481325,1520,1520,1520,1520,0
|
|
20230912,091800,20481325,1520,1520,1520,1520,0
|
|
20230912,091700,20481325,1520,1510,1520,1509,1406
|
|
20230912,091600,18358750,1510,1510,1510,1510,0
|
|
20230912,091500,18358750,1510,1510,1510,1510,0
|
|
20230912,091400,18358750,1510,1510,1510,1510,93
|
|
20230912,091300,18218320,1510,1510,1510,1510,448
|
|
20230912,091200,17541840,1510,1510,1510,1510,0
|
|
20230912,091100,17541840,1510,1510,1510,1510,1
|
|
20230912,091000,17540330,1520,1520,1520,1520,3
|
|
20230912,090900,17535770,1523,1520,1523,1520,139
|
|
20230912,090800,17324373,1520,1520,1520,1520,100
|
|
20230912,090700,17172373,1520,1520,1520,1520,575
|
|
20230912,090600,16298373,1520,1523,1523,1520,8039
|
|
20230912,090500,4062038,1523,1522,1524,1522,166
|
|
20230912,090400,3809268,1522,1516,1522,1516,1251
|
|
20230912,090300,1908111,1516,1510,1516,1510,4
|
|
20230912,090200,1902065,1510,1502,1510,1501,347
|
|
20230912,090100,1380920,1501,1501,1501,1501,0
|
|
20230912,090000,1380920,1501,1501,1501,1501,920
|