633 lines
29 KiB
CSV
633 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193000,49219447,1539,1539,1539,1539,2366
|
|
20230908,192900,49219447,1539,1539,1539,1539,0
|
|
20230908,192800,49219447,1539,1539,1539,1539,0
|
|
20230908,192700,49219447,1539,1539,1539,1539,0
|
|
20230908,192600,49219447,1539,1539,1539,1539,0
|
|
20230908,192500,49219447,1539,1539,1539,1539,0
|
|
20230908,192400,49219447,1539,1539,1539,1539,0
|
|
20230908,192300,49219447,1539,1539,1539,1539,0
|
|
20230908,192200,49219447,1539,1539,1539,1539,0
|
|
20230908,192100,49219447,1539,1539,1539,1539,0
|
|
20230908,192000,49219447,1539,1539,1539,1539,0
|
|
20230908,191900,49219447,1539,1539,1539,1539,0
|
|
20230908,191800,49219447,1539,1539,1539,1539,0
|
|
20230908,191700,49219447,1539,1539,1539,1539,0
|
|
20230908,191600,49219447,1539,1539,1539,1539,0
|
|
20230908,191500,49219447,1539,1539,1539,1539,0
|
|
20230908,191400,49219447,1539,1539,1539,1539,0
|
|
20230908,191300,49219447,1539,1539,1539,1539,0
|
|
20230908,191200,49219447,1539,1539,1539,1539,0
|
|
20230908,191100,49219447,1539,1539,1539,1539,0
|
|
20230908,191000,49219447,1539,1539,1539,1539,0
|
|
20230908,190900,49219447,1539,1539,1539,1539,0
|
|
20230908,190800,49219447,1539,1539,1539,1539,0
|
|
20230908,190700,49219447,1539,1539,1539,1539,0
|
|
20230908,190600,49219447,1539,1539,1539,1539,0
|
|
20230908,190500,49219447,1539,1539,1539,1539,0
|
|
20230908,190400,49219447,1539,1539,1539,1539,0
|
|
20230908,190300,49219447,1539,1539,1539,1539,0
|
|
20230908,190200,49219447,1539,1539,1539,1539,0
|
|
20230908,190100,49219447,1539,1539,1539,1539,0
|
|
20230908,190000,49219447,1539,1539,1539,1539,2366
|
|
20230908,185900,49219447,1539,1539,1539,1539,0
|
|
20230908,185800,49219447,1539,1539,1539,1539,0
|
|
20230908,185700,49219447,1539,1539,1539,1539,0
|
|
20230908,185600,49219447,1539,1539,1539,1539,0
|
|
20230908,185500,49219447,1539,1539,1539,1539,0
|
|
20230908,185400,49219447,1539,1539,1539,1539,0
|
|
20230908,185300,49219447,1539,1539,1539,1539,0
|
|
20230908,185200,49219447,1539,1539,1539,1539,0
|
|
20230908,185100,49219447,1539,1539,1539,1539,0
|
|
20230908,185000,49219447,1539,1539,1539,1539,0
|
|
20230908,184900,49219447,1539,1539,1539,1539,0
|
|
20230908,184800,49219447,1539,1539,1539,1539,0
|
|
20230908,184700,49219447,1539,1539,1539,1539,0
|
|
20230908,184600,49219447,1539,1539,1539,1539,0
|
|
20230908,184500,49219447,1539,1539,1539,1539,0
|
|
20230908,184400,49219447,1539,1539,1539,1539,0
|
|
20230908,184300,49219447,1539,1539,1539,1539,0
|
|
20230908,184200,49219447,1539,1539,1539,1539,0
|
|
20230908,184100,49219447,1539,1539,1539,1539,0
|
|
20230908,184000,49219447,1539,1539,1539,1539,0
|
|
20230908,183900,49219447,1539,1539,1539,1539,0
|
|
20230908,183800,49219447,1539,1539,1539,1539,0
|
|
20230908,183700,49219447,1539,1539,1539,1539,0
|
|
20230908,183600,49219447,1539,1539,1539,1539,0
|
|
20230908,183500,49219447,1539,1539,1539,1539,0
|
|
20230908,183400,49219447,1539,1539,1539,1539,0
|
|
20230908,183300,49219447,1539,1539,1539,1539,0
|
|
20230908,183200,49219447,1539,1539,1539,1539,0
|
|
20230908,183100,49219447,1539,1539,1539,1539,0
|
|
20230908,183000,49219447,1539,1539,1539,1539,2366
|
|
20230908,182900,49219447,1539,1539,1539,1539,0
|
|
20230908,182800,49219447,1539,1539,1539,1539,0
|
|
20230908,182700,49219447,1539,1539,1539,1539,0
|
|
20230908,182600,49219447,1539,1539,1539,1539,0
|
|
20230908,182500,49219447,1539,1539,1539,1539,0
|
|
20230908,182400,49219447,1539,1539,1539,1539,0
|
|
20230908,182300,49219447,1539,1539,1539,1539,0
|
|
20230908,182200,49219447,1539,1539,1539,1539,0
|
|
20230908,182100,49219447,1539,1539,1539,1539,0
|
|
20230908,182000,49219447,1539,1539,1539,1539,0
|
|
20230908,181900,49219447,1539,1539,1539,1539,0
|
|
20230908,181800,49219447,1539,1539,1539,1539,0
|
|
20230908,181700,49219447,1539,1539,1539,1539,0
|
|
20230908,181600,49219447,1539,1539,1539,1539,0
|
|
20230908,181500,49219447,1539,1539,1539,1539,0
|
|
20230908,181400,49219447,1539,1539,1539,1539,0
|
|
20230908,181300,49219447,1539,1539,1539,1539,0
|
|
20230908,181200,49219447,1539,1539,1539,1539,0
|
|
20230908,181100,49219447,1539,1539,1539,1539,0
|
|
20230908,181000,49219447,1539,1539,1539,1539,0
|
|
20230908,180900,49219447,1539,1539,1539,1539,0
|
|
20230908,180800,49219447,1539,1539,1539,1539,0
|
|
20230908,180700,49219447,1539,1539,1539,1539,0
|
|
20230908,180600,49219447,1539,1539,1539,1539,0
|
|
20230908,180500,49219447,1539,1539,1539,1539,0
|
|
20230908,180400,49219447,1539,1539,1539,1539,0
|
|
20230908,180300,49219447,1539,1539,1539,1539,0
|
|
20230908,180200,49219447,1539,1539,1539,1539,0
|
|
20230908,180100,49219447,1539,1539,1539,1539,0
|
|
20230908,180000,49219447,1539,1539,1539,1539,2366
|
|
20230908,175900,49219447,1539,1539,1539,1539,0
|
|
20230908,175800,49219447,1539,1539,1539,1539,0
|
|
20230908,175700,49219447,1539,1539,1539,1539,0
|
|
20230908,175600,49219447,1539,1539,1539,1539,0
|
|
20230908,175500,49219447,1539,1539,1539,1539,0
|
|
20230908,175400,49219447,1539,1539,1539,1539,0
|
|
20230908,175300,49219447,1539,1539,1539,1539,0
|
|
20230908,175200,49219447,1539,1539,1539,1539,0
|
|
20230908,175100,49219447,1539,1539,1539,1539,0
|
|
20230908,175000,49219447,1539,1539,1539,1539,0
|
|
20230908,174900,49219447,1539,1539,1539,1539,0
|
|
20230908,174800,49219447,1539,1539,1539,1539,0
|
|
20230908,174700,49219447,1539,1539,1539,1539,0
|
|
20230908,174600,49219447,1539,1539,1539,1539,0
|
|
20230908,174500,49219447,1539,1539,1539,1539,0
|
|
20230908,174400,49219447,1539,1539,1539,1539,0
|
|
20230908,174300,49219447,1539,1539,1539,1539,0
|
|
20230908,174200,49219447,1539,1539,1539,1539,0
|
|
20230908,174100,49219447,1539,1539,1539,1539,0
|
|
20230908,174000,49219447,1539,1539,1539,1539,0
|
|
20230908,173900,49219447,1539,1539,1539,1539,0
|
|
20230908,173800,49219447,1539,1539,1539,1539,0
|
|
20230908,173700,49219447,1539,1539,1539,1539,0
|
|
20230908,173600,49219447,1539,1539,1539,1539,0
|
|
20230908,173500,49219447,1539,1539,1539,1539,0
|
|
20230908,173400,49219447,1539,1539,1539,1539,0
|
|
20230908,173300,49219447,1539,1539,1539,1539,0
|
|
20230908,173200,49219447,1539,1539,1539,1539,0
|
|
20230908,173100,49219447,1539,1539,1539,1539,0
|
|
20230908,173000,49219447,1539,1539,1539,1539,2366
|
|
20230908,172900,49219447,1539,1539,1539,1539,0
|
|
20230908,172800,49219447,1539,1539,1539,1539,0
|
|
20230908,172700,49219447,1539,1539,1539,1539,0
|
|
20230908,172600,49219447,1539,1539,1539,1539,0
|
|
20230908,172500,49219447,1539,1539,1539,1539,0
|
|
20230908,172400,49219447,1539,1539,1539,1539,0
|
|
20230908,172300,49219447,1539,1539,1539,1539,0
|
|
20230908,172200,49219447,1539,1539,1539,1539,0
|
|
20230908,172100,49219447,1539,1539,1539,1539,0
|
|
20230908,172000,49219447,1539,1539,1539,1539,0
|
|
20230908,171900,49219447,1539,1539,1539,1539,0
|
|
20230908,171800,49219447,1539,1539,1539,1539,0
|
|
20230908,171700,49219447,1539,1539,1539,1539,0
|
|
20230908,171600,49219447,1539,1539,1539,1539,0
|
|
20230908,171500,49219447,1539,1539,1539,1539,0
|
|
20230908,171400,49219447,1539,1539,1539,1539,0
|
|
20230908,171300,49219447,1539,1539,1539,1539,0
|
|
20230908,171200,49219447,1539,1539,1539,1539,0
|
|
20230908,171100,49219447,1539,1539,1539,1539,0
|
|
20230908,171000,49219447,1539,1539,1539,1539,0
|
|
20230908,170900,49219447,1539,1539,1539,1539,0
|
|
20230908,170800,49219447,1539,1539,1539,1539,0
|
|
20230908,170700,49219447,1539,1539,1539,1539,0
|
|
20230908,170600,49219447,1539,1539,1539,1539,0
|
|
20230908,170500,49219447,1539,1539,1539,1539,0
|
|
20230908,170400,49219447,1539,1539,1539,1539,0
|
|
20230908,170300,49219447,1539,1539,1539,1539,0
|
|
20230908,170200,49219447,1539,1539,1539,1539,0
|
|
20230908,170100,49219447,1539,1539,1539,1539,0
|
|
20230908,170000,49219447,1539,1539,1539,1539,2366
|
|
20230908,165900,49219447,1539,1539,1539,1539,0
|
|
20230908,165800,49219447,1539,1539,1539,1539,0
|
|
20230908,165700,49219447,1539,1539,1539,1539,0
|
|
20230908,165600,49219447,1539,1539,1539,1539,0
|
|
20230908,165500,49219447,1539,1539,1539,1539,0
|
|
20230908,165400,49219447,1539,1539,1539,1539,0
|
|
20230908,165300,49219447,1539,1539,1539,1539,0
|
|
20230908,165200,49219447,1539,1539,1539,1539,0
|
|
20230908,165100,49219447,1539,1539,1539,1539,0
|
|
20230908,165000,49219447,1539,1539,1539,1539,0
|
|
20230908,164900,49219447,1539,1539,1539,1539,0
|
|
20230908,164800,49219447,1539,1539,1539,1539,0
|
|
20230908,164700,49219447,1539,1539,1539,1539,0
|
|
20230908,164600,49219447,1539,1539,1539,1539,0
|
|
20230908,164500,49219447,1539,1539,1539,1539,0
|
|
20230908,164400,49219447,1539,1539,1539,1539,0
|
|
20230908,164300,49219447,1539,1539,1539,1539,0
|
|
20230908,164200,49219447,1539,1539,1539,1539,0
|
|
20230908,164100,49219447,1539,1539,1539,1539,0
|
|
20230908,164000,49219447,1539,1539,1539,1539,0
|
|
20230908,163900,49219447,1539,1539,1539,1539,0
|
|
20230908,163800,49219447,1539,1539,1539,1539,0
|
|
20230908,163700,49219447,1539,1539,1539,1539,0
|
|
20230908,163600,49219447,1539,1539,1539,1539,0
|
|
20230908,163500,49219447,1539,1539,1539,1539,0
|
|
20230908,163400,49219447,1539,1539,1539,1539,0
|
|
20230908,163300,49219447,1539,1539,1539,1539,0
|
|
20230908,163200,49219447,1539,1539,1539,1539,0
|
|
20230908,163100,49219447,1539,1539,1539,1539,0
|
|
20230908,163000,49219447,1539,1539,1539,1539,2366
|
|
20230908,162900,49219447,1539,1539,1539,1539,0
|
|
20230908,162800,49219447,1539,1539,1539,1539,0
|
|
20230908,162700,49219447,1539,1539,1539,1539,0
|
|
20230908,162600,49219447,1539,1539,1539,1539,0
|
|
20230908,162500,49219447,1539,1539,1539,1539,0
|
|
20230908,162400,49219447,1539,1539,1539,1539,0
|
|
20230908,162300,49219447,1539,1539,1539,1539,0
|
|
20230908,162200,49219447,1539,1539,1539,1539,0
|
|
20230908,162100,49219447,1539,1539,1539,1539,0
|
|
20230908,162000,49219447,1539,1539,1539,1539,0
|
|
20230908,161900,49219447,1539,1539,1539,1539,0
|
|
20230908,161800,49219447,1539,1539,1539,1539,0
|
|
20230908,161700,49219447,1539,1539,1539,1539,0
|
|
20230908,161600,49219447,1539,1539,1539,1539,0
|
|
20230908,161500,49219447,1539,1539,1539,1539,0
|
|
20230908,161400,49219447,1539,1539,1539,1539,0
|
|
20230908,161300,49219447,1539,1539,1539,1539,0
|
|
20230908,161200,49219447,1539,1539,1539,1539,0
|
|
20230908,161100,49219447,1539,1539,1539,1539,0
|
|
20230908,161000,49219447,1539,1539,1539,1539,0
|
|
20230908,160900,49219447,1539,1539,1539,1539,0
|
|
20230908,160800,49219447,1539,1539,1539,1539,0
|
|
20230908,160700,49219447,1539,1539,1539,1539,0
|
|
20230908,160600,49219447,1539,1539,1539,1539,0
|
|
20230908,160500,49219447,1539,1539,1539,1539,0
|
|
20230908,160400,49219447,1539,1539,1539,1539,0
|
|
20230908,160300,49219447,1539,1539,1539,1539,0
|
|
20230908,160200,49219447,1539,1539,1539,1539,0
|
|
20230908,160100,49219447,1539,1539,1539,1539,0
|
|
20230908,160000,49219447,1539,1539,1539,1539,2366
|
|
20230908,155900,49219447,1539,1539,1539,1539,0
|
|
20230908,155800,49219447,1539,1539,1539,1539,0
|
|
20230908,155700,49219447,1539,1539,1539,1539,0
|
|
20230908,155600,49219447,1539,1539,1539,1539,0
|
|
20230908,155500,49219447,1539,1539,1539,1539,0
|
|
20230908,155400,49219447,1539,1539,1539,1539,0
|
|
20230908,155300,49219447,1539,1539,1539,1539,0
|
|
20230908,155200,49219447,1539,1539,1539,1539,0
|
|
20230908,155100,49219447,1539,1539,1539,1539,0
|
|
20230908,155000,49219447,1539,1539,1539,1539,0
|
|
20230908,154900,49219447,1539,1539,1539,1539,0
|
|
20230908,154800,49219447,1539,1539,1539,1539,0
|
|
20230908,154700,49219447,1539,1539,1539,1539,0
|
|
20230908,154600,49219447,1539,1539,1539,1539,0
|
|
20230908,154500,49219447,1539,1539,1539,1539,0
|
|
20230908,154400,49219447,1539,1539,1539,1539,0
|
|
20230908,154300,49219447,1539,1539,1539,1539,0
|
|
20230908,154200,49219447,1539,1539,1539,1539,0
|
|
20230908,154100,49219447,1539,1539,1539,1539,0
|
|
20230908,154000,49219447,1539,1539,1539,1539,0
|
|
20230908,153900,49219447,1539,1539,1539,1539,0
|
|
20230908,153800,49219447,1539,1539,1539,1539,0
|
|
20230908,153700,49219447,1539,1539,1539,1539,0
|
|
20230908,153600,49219447,1539,1539,1539,1539,0
|
|
20230908,153500,49219447,1539,1539,1539,1539,0
|
|
20230908,153400,49219447,1539,1539,1539,1539,0
|
|
20230908,153300,49219447,1539,1539,1539,1539,0
|
|
20230908,153200,49219447,1539,1539,1539,1539,0
|
|
20230908,153100,49219447,1539,1539,1539,1539,0
|
|
20230908,153000,49219447,1539,1539,1539,1539,4732
|
|
20230908,152900,45578173,1537,1537,1537,1537,0
|
|
20230908,152800,45578173,1537,1537,1537,1537,0
|
|
20230908,152700,45578173,1537,1537,1537,1537,0
|
|
20230908,152600,45578173,1537,1537,1537,1537,0
|
|
20230908,152500,45578173,1537,1537,1537,1537,0
|
|
20230908,152400,45578173,1537,1537,1537,1537,0
|
|
20230908,152300,45578173,1537,1537,1537,1537,0
|
|
20230908,152200,45578173,1537,1537,1537,1537,0
|
|
20230908,152100,45578173,1537,1537,1537,1537,0
|
|
20230908,152000,45578173,1537,1537,1537,1537,0
|
|
20230908,151900,45578173,1537,1530,1537,1530,18
|
|
20230908,151800,45550591,1530,1526,1530,1525,1579
|
|
20230908,151700,43137244,1526,1526,1526,1526,0
|
|
20230908,151600,43137244,1526,1527,1527,1526,86
|
|
20230908,151500,43006002,1527,1527,1527,1527,0
|
|
20230908,151400,43006002,1527,1527,1527,1527,0
|
|
20230908,151300,43006002,1527,1527,1527,1527,0
|
|
20230908,151200,43006002,1527,1527,1527,1527,0
|
|
20230908,151100,43006002,1527,1527,1527,1527,49
|
|
20230908,151000,42931179,1527,1527,1527,1527,0
|
|
20230908,150900,42931179,1527,1527,1527,1527,0
|
|
20230908,150800,42931179,1527,1527,1527,1527,0
|
|
20230908,150700,42931179,1527,1527,1527,1527,0
|
|
20230908,150600,42931179,1527,1527,1527,1527,0
|
|
20230908,150500,42931179,1527,1527,1527,1527,0
|
|
20230908,150400,42931179,1527,1527,1527,1527,0
|
|
20230908,150300,42931179,1527,1527,1527,1527,0
|
|
20230908,150200,42931179,1527,1527,1527,1527,0
|
|
20230908,150100,42931179,1527,1527,1527,1527,0
|
|
20230908,150000,42931179,1527,1527,1527,1527,0
|
|
20230908,145900,42931179,1527,1527,1527,1527,0
|
|
20230908,145800,42931179,1527,1527,1527,1527,0
|
|
20230908,145700,42931179,1527,1527,1527,1527,0
|
|
20230908,145600,42931179,1527,1527,1527,1527,0
|
|
20230908,145500,42931179,1527,1527,1527,1527,0
|
|
20230908,145400,42931179,1527,1527,1527,1527,0
|
|
20230908,145300,42931179,1527,1527,1527,1527,0
|
|
20230908,145200,42931179,1527,1527,1527,1527,0
|
|
20230908,145100,42931179,1527,1527,1527,1527,0
|
|
20230908,145000,42931179,1527,1527,1527,1527,0
|
|
20230908,144900,42931179,1527,1527,1527,1527,7
|
|
20230908,144800,42920490,1526,1526,1526,1526,0
|
|
20230908,144700,42920490,1526,1526,1526,1526,0
|
|
20230908,144600,42920490,1526,1526,1526,1526,14
|
|
20230908,144500,42899126,1526,1526,1526,1526,0
|
|
20230908,144400,42899126,1526,1526,1526,1526,0
|
|
20230908,144300,42899126,1526,1526,1526,1526,1
|
|
20230908,144200,42897600,1511,1511,1511,1511,0
|
|
20230908,144100,42897600,1511,1511,1511,1511,0
|
|
20230908,144000,42897600,1511,1511,1511,1511,0
|
|
20230908,143900,42897600,1511,1515,1516,1511,548
|
|
20230908,143800,42069458,1528,1528,1528,1528,0
|
|
20230908,143700,42069458,1528,1528,1528,1528,0
|
|
20230908,143600,42069458,1528,1528,1528,1528,0
|
|
20230908,143500,42069458,1528,1528,1528,1528,0
|
|
20230908,143400,42069458,1528,1528,1528,1528,0
|
|
20230908,143300,42069458,1528,1528,1528,1528,0
|
|
20230908,143200,42069458,1528,1528,1528,1528,0
|
|
20230908,143100,42069458,1528,1528,1528,1528,0
|
|
20230908,143000,42069458,1528,1528,1528,1528,0
|
|
20230908,142900,42069458,1528,1528,1528,1528,0
|
|
20230908,142800,42069458,1528,1528,1528,1528,0
|
|
20230908,142700,42069458,1528,1528,1528,1528,0
|
|
20230908,142600,42069458,1528,1528,1528,1528,117
|
|
20230908,142500,41890682,1528,1528,1528,1528,300
|
|
20230908,142400,41432282,1528,1528,1528,1528,0
|
|
20230908,142300,41432282,1528,1528,1528,1528,0
|
|
20230908,142200,41432282,1528,1528,1528,1528,8
|
|
20230908,142100,41420058,1528,1527,1528,1527,259
|
|
20230908,142000,41024537,1528,1528,1528,1528,1
|
|
20230908,141900,41023009,1529,1529,1529,1529,0
|
|
20230908,141800,41023009,1529,1529,1529,1529,0
|
|
20230908,141700,41023009,1529,1529,1529,1529,0
|
|
20230908,141600,41023009,1529,1529,1529,1529,0
|
|
20230908,141500,41023009,1529,1529,1529,1529,0
|
|
20230908,141400,41023009,1529,1529,1529,1529,0
|
|
20230908,141300,41023009,1529,1532,1532,1510,394
|
|
20230908,141200,40422267,1537,1537,1537,1537,0
|
|
20230908,141100,40422267,1537,1537,1537,1537,0
|
|
20230908,141000,40422267,1537,1537,1537,1537,5
|
|
20230908,140900,40414582,1537,1537,1537,1537,1
|
|
20230908,140800,40413045,1536,1536,1536,1536,0
|
|
20230908,140700,40413045,1536,1536,1536,1536,0
|
|
20230908,140600,40413045,1536,1536,1536,1536,0
|
|
20230908,140500,40413045,1536,1536,1536,1536,8
|
|
20230908,140400,40400757,1538,1538,1538,1538,0
|
|
20230908,140300,40400757,1538,1538,1538,1538,0
|
|
20230908,140200,40400757,1538,1538,1538,1538,0
|
|
20230908,140100,40400757,1538,1538,1538,1538,0
|
|
20230908,140000,40400757,1538,1538,1538,1538,0
|
|
20230908,135900,40400757,1538,1538,1538,1538,0
|
|
20230908,135800,40400757,1538,1538,1538,1538,0
|
|
20230908,135700,40400757,1538,1538,1538,1538,0
|
|
20230908,135600,40400757,1538,1538,1538,1538,0
|
|
20230908,135500,40400757,1538,1538,1538,1538,0
|
|
20230908,135400,40400757,1538,1538,1538,1538,0
|
|
20230908,135300,40400757,1538,1538,1538,1538,0
|
|
20230908,135200,40400757,1538,1538,1538,1538,238
|
|
20230908,135100,40034713,1538,1538,1538,1538,0
|
|
20230908,135000,40034713,1538,1538,1538,1538,0
|
|
20230908,134900,40034713,1538,1537,1538,1537,100
|
|
20230908,134800,39880931,1537,1535,1537,1535,2
|
|
20230908,134700,39877859,1520,1522,1522,1520,200
|
|
20230908,134600,39573855,1537,1537,1537,1537,0
|
|
20230908,134500,39573855,1537,1537,1537,1537,0
|
|
20230908,134400,39573855,1537,1537,1537,1537,0
|
|
20230908,134300,39573855,1537,1537,1537,1537,0
|
|
20230908,134200,39573855,1537,1537,1537,1537,0
|
|
20230908,134100,39573855,1537,1535,1537,1535,2
|
|
20230908,134000,39570783,1519,1519,1519,1519,0
|
|
20230908,133900,39570783,1519,1536,1536,1519,28
|
|
20230908,133800,39528215,1536,1536,1536,1536,0
|
|
20230908,133700,39528215,1536,1536,1536,1536,0
|
|
20230908,133600,39528215,1536,1536,1536,1536,0
|
|
20230908,133500,39528215,1536,1536,1536,1536,0
|
|
20230908,133400,39528215,1536,1536,1536,1536,0
|
|
20230908,133300,39528215,1536,1536,1536,1536,0
|
|
20230908,133200,39528215,1536,1522,1536,1521,79
|
|
20230908,133100,39406901,1537,1534,1537,1534,23
|
|
20230908,133000,39371563,1536,1536,1536,1536,0
|
|
20230908,132900,39371563,1536,1536,1536,1536,0
|
|
20230908,132800,39371563,1536,1536,1536,1536,0
|
|
20230908,132700,39371563,1536,1536,1536,1536,0
|
|
20230908,132600,39371563,1536,1523,1536,1523,6
|
|
20230908,132500,39362412,1523,1523,1523,1523,0
|
|
20230908,132400,39362412,1523,1523,1523,1523,2
|
|
20230908,132300,39359366,1535,1535,1535,1535,0
|
|
20230908,132200,39359366,1535,1535,1535,1535,0
|
|
20230908,132100,39359366,1535,1535,1535,1535,0
|
|
20230908,132000,39359366,1535,1535,1535,1535,0
|
|
20230908,131900,39359366,1535,1532,1535,1532,30
|
|
20230908,131800,39313397,1532,1532,1532,1532,0
|
|
20230908,131700,39313397,1532,1532,1532,1532,0
|
|
20230908,131600,39313397,1532,1532,1532,1532,0
|
|
20230908,131500,39313397,1532,1532,1532,1532,0
|
|
20230908,131400,39313397,1532,1532,1532,1532,0
|
|
20230908,131300,39313397,1532,1532,1532,1532,0
|
|
20230908,131200,39313397,1532,1532,1532,1532,0
|
|
20230908,131100,39313397,1532,1532,1532,1532,0
|
|
20230908,131000,39313397,1532,1532,1532,1532,1
|
|
20230908,130900,39311865,1519,1519,1519,1519,0
|
|
20230908,130800,39311865,1519,1519,1519,1519,0
|
|
20230908,130700,39311865,1519,1519,1519,1519,0
|
|
20230908,130600,39311865,1519,1519,1519,1519,0
|
|
20230908,130500,39311865,1519,1519,1519,1519,0
|
|
20230908,130400,39311865,1519,1519,1519,1519,0
|
|
20230908,130300,39311865,1519,1519,1519,1519,0
|
|
20230908,130200,39311865,1519,1524,1524,1519,72
|
|
20230908,130100,39202448,1538,1538,1538,1538,0
|
|
20230908,130000,39202448,1538,1538,1538,1538,3
|
|
20230908,125900,39197834,1539,1539,1539,1539,0
|
|
20230908,125800,39197834,1539,1539,1539,1539,5
|
|
20230908,125700,39190139,1539,1539,1539,1539,0
|
|
20230908,125600,39190139,1539,1539,1539,1539,0
|
|
20230908,125500,39190139,1539,1539,1539,1539,0
|
|
20230908,125400,39190139,1539,1539,1539,1539,0
|
|
20230908,125300,39190139,1539,1539,1539,1539,72
|
|
20230908,125200,39079331,1539,1539,1539,1539,0
|
|
20230908,125100,39079331,1539,1539,1539,1539,0
|
|
20230908,125000,39079331,1539,1539,1539,1539,52
|
|
20230908,124900,38999303,1540,1540,1540,1540,0
|
|
20230908,124800,38999303,1540,1535,1540,1535,3
|
|
20230908,124700,38994690,1520,1520,1520,1520,0
|
|
20230908,124600,38994690,1520,1524,1524,1520,300
|
|
20230908,124500,38538653,1524,1527,1527,1524,510
|
|
20230908,124400,37760990,1530,1530,1530,1530,3
|
|
20230908,124300,37756400,1530,1536,1536,1530,112
|
|
20230908,124200,37584977,1536,1539,1539,1536,18
|
|
20230908,124100,37557311,1545,1545,1545,1545,1
|
|
20230908,124000,37555766,1548,1548,1548,1548,1
|
|
20230908,123900,37554218,1548,1548,1548,1548,0
|
|
20230908,123800,37554218,1548,1548,1548,1548,0
|
|
20230908,123700,37554218,1548,1540,1548,1540,648
|
|
20230908,123600,36551258,1547,1547,1547,1547,82
|
|
20230908,123500,36424404,1548,1548,1548,1548,48
|
|
20230908,123400,36350100,1548,1547,1548,1547,818
|
|
20230908,123300,35084254,1546,1546,1546,1546,0
|
|
20230908,123200,35084254,1546,1546,1546,1546,0
|
|
20230908,123100,35084254,1546,1546,1546,1546,0
|
|
20230908,123000,35084254,1546,1546,1546,1546,0
|
|
20230908,122900,35084254,1546,1546,1546,1546,1
|
|
20230908,122800,35082708,1547,1547,1547,1547,0
|
|
20230908,122700,35082708,1547,1547,1547,1547,101
|
|
20230908,122600,34926461,1552,1547,1552,1547,103
|
|
20230908,122500,34767105,1547,1549,1549,1547,550
|
|
20230908,122400,33916155,1547,1547,1547,1547,51
|
|
20230908,122300,33837258,1547,1547,1547,1547,750
|
|
20230908,122200,32677008,1547,1546,1547,1546,2900
|
|
20230908,122100,28190768,1547,1549,1549,1547,2
|
|
20230908,122000,28187672,1549,1549,1549,1549,1
|
|
20230908,121900,28186123,1550,1550,1550,1550,240
|
|
20230908,121800,27814123,1551,1552,1552,1551,1685
|
|
20230908,121700,25199373,1552,1552,1552,1552,51
|
|
20230908,121600,25120221,1553,1552,1553,1552,142
|
|
20230908,121500,24899735,1553,1553,1553,1552,319
|
|
20230908,121400,24404525,1552,1550,1553,1544,1325
|
|
20230908,121300,22348488,1550,1550,1550,1550,0
|
|
20230908,121200,22348488,1550,1547,1550,1544,2423
|
|
20230908,121100,18597081,1546,1526,1546,1526,2292
|
|
20230908,121000,15064521,1525,1523,1525,1523,2354
|
|
20230908,120900,11475358,1523,1523,1523,1523,50
|
|
20230908,120800,11399208,1523,1523,1523,1523,38
|
|
20230908,120700,11341334,1524,1524,1524,1524,0
|
|
20230908,120600,11341334,1524,1524,1524,1524,0
|
|
20230908,120500,11341334,1524,1524,1524,1524,0
|
|
20230908,120400,11341334,1524,1524,1524,1524,0
|
|
20230908,120300,11341334,1524,1524,1524,1524,0
|
|
20230908,120200,11341334,1524,1524,1524,1524,25
|
|
20230908,120100,11303234,1524,1524,1524,1524,0
|
|
20230908,120000,11303234,1524,1524,1524,1524,0
|
|
20230908,115900,11303234,1524,1521,1524,1521,10
|
|
20230908,115800,11288004,1520,1503,1520,1503,534
|
|
20230908,115700,10483020,1503,1502,1503,1502,2
|
|
20230908,115600,10480015,1500,1500,1500,1500,301
|
|
20230908,115500,10028515,1492,1492,1492,1492,0
|
|
20230908,115400,10028515,1492,1492,1492,1492,0
|
|
20230908,115300,10028515,1492,1492,1492,1492,0
|
|
20230908,115200,10028515,1492,1492,1492,1492,0
|
|
20230908,115100,10028515,1492,1492,1492,1492,2
|
|
20230908,115000,10025531,1500,1500,1500,1500,0
|
|
20230908,114900,10025531,1500,1500,1500,1500,0
|
|
20230908,114800,10025531,1500,1500,1500,1500,0
|
|
20230908,114700,10025531,1500,1500,1500,1500,218
|
|
20230908,114600,9698531,1500,1500,1500,1500,0
|
|
20230908,114500,9698531,1500,1500,1500,1500,0
|
|
20230908,114400,9698531,1500,1500,1500,1500,0
|
|
20230908,114300,9698531,1500,1500,1500,1500,0
|
|
20230908,114200,9698531,1500,1500,1500,1500,0
|
|
20230908,114100,9698531,1500,1500,1500,1500,0
|
|
20230908,114000,9698531,1500,1500,1500,1500,0
|
|
20230908,113900,9698531,1500,1500,1500,1500,0
|
|
20230908,113800,9698531,1500,1500,1500,1500,0
|
|
20230908,113700,9698531,1500,1500,1500,1500,50
|
|
20230908,113600,9623531,1500,1500,1500,1500,0
|
|
20230908,113500,9623531,1500,1500,1500,1500,0
|
|
20230908,113400,9623531,1500,1500,1500,1500,1
|
|
20230908,113300,9622031,1498,1498,1498,1498,0
|
|
20230908,113200,9622031,1498,1498,1498,1498,0
|
|
20230908,113100,9622031,1498,1498,1498,1498,0
|
|
20230908,113000,9622031,1498,1498,1498,1498,251
|
|
20230908,112900,9246033,1498,1498,1498,1498,0
|
|
20230908,112800,9246033,1498,1498,1498,1498,0
|
|
20230908,112700,9246033,1498,1498,1498,1498,0
|
|
20230908,112600,9246033,1498,1498,1498,1498,0
|
|
20230908,112500,9246033,1498,1498,1498,1498,0
|
|
20230908,112400,9246033,1498,1498,1498,1498,0
|
|
20230908,112300,9246033,1498,1498,1498,1498,0
|
|
20230908,112200,9246033,1498,1498,1498,1498,41
|
|
20230908,112100,9184615,1498,1498,1498,1498,0
|
|
20230908,112000,9184615,1498,1498,1498,1498,0
|
|
20230908,111900,9184615,1498,1498,1498,1498,0
|
|
20230908,111800,9184615,1498,1498,1498,1498,3
|
|
20230908,111700,9180121,1498,1498,1498,1498,0
|
|
20230908,111600,9180121,1498,1498,1498,1498,0
|
|
20230908,111500,9180121,1498,1498,1498,1498,13
|
|
20230908,111400,9160647,1498,1498,1498,1498,0
|
|
20230908,111300,9160647,1498,1498,1498,1498,0
|
|
20230908,111200,9160647,1498,1497,1498,1497,39
|
|
20230908,111100,9102226,1498,1498,1498,1498,1
|
|
20230908,111000,9100728,1498,1498,1498,1498,1
|
|
20230908,110900,9099230,1500,1487,1500,1487,151
|
|
20230908,110800,8873934,1487,1487,1487,1487,0
|
|
20230908,110700,8873934,1487,1487,1487,1487,0
|
|
20230908,110600,8873934,1487,1487,1487,1487,0
|
|
20230908,110500,8873934,1487,1479,1487,1479,50
|
|
20230908,110400,8799851,1479,1479,1479,1479,0
|
|
20230908,110300,8799851,1479,1479,1479,1479,0
|
|
20230908,110200,8799851,1479,1475,1479,1475,7
|
|
20230908,110100,8789520,1475,1475,1475,1475,0
|
|
20230908,110000,8789520,1475,1475,1475,1475,10
|
|
20230908,105900,8774770,1476,1476,1476,1476,0
|
|
20230908,105800,8774770,1476,1476,1476,1476,259
|
|
20230908,105700,8392486,1476,1476,1476,1476,0
|
|
20230908,105600,8392486,1476,1476,1476,1476,0
|
|
20230908,105500,8392486,1476,1476,1476,1476,10
|
|
20230908,105400,8377726,1476,1476,1476,1476,0
|
|
20230908,105300,8377726,1476,1476,1476,1476,0
|
|
20230908,105200,8377726,1476,1476,1476,1476,0
|
|
20230908,105100,8377726,1476,1476,1476,1476,0
|
|
20230908,105000,8377726,1476,1476,1476,1476,0
|
|
20230908,104900,8377726,1476,1476,1476,1476,0
|
|
20230908,104800,8377726,1476,1476,1476,1476,0
|
|
20230908,104700,8377726,1476,1476,1476,1476,0
|
|
20230908,104600,8377726,1476,1476,1476,1476,0
|
|
20230908,104500,8377726,1476,1476,1476,1476,0
|
|
20230908,104400,8377726,1476,1476,1476,1476,0
|
|
20230908,104300,8377726,1476,1476,1476,1476,0
|
|
20230908,104200,8377726,1476,1476,1476,1476,0
|
|
20230908,104100,8377726,1476,1476,1476,1476,0
|
|
20230908,104000,8377726,1476,1476,1476,1476,3
|
|
20230908,103900,8373298,1474,1474,1474,1474,0
|
|
20230908,103800,8373298,1474,1474,1474,1474,1184
|
|
20230908,103700,6628082,1474,1474,1474,1474,0
|
|
20230908,103600,6628082,1474,1474,1474,1474,0
|
|
20230908,103500,6628082,1474,1474,1474,1474,0
|
|
20230908,103400,6628082,1474,1474,1474,1474,0
|
|
20230908,103300,6628082,1474,1474,1474,1474,0
|
|
20230908,103200,6628082,1474,1474,1474,1474,658
|
|
20230908,103100,5658190,1474,1474,1474,1474,0
|
|
20230908,103000,5658190,1474,1474,1474,1474,0
|
|
20230908,102900,5658190,1474,1474,1474,1474,0
|
|
20230908,102800,5658190,1474,1474,1474,1474,0
|
|
20230908,102700,5658190,1474,1474,1474,1474,0
|
|
20230908,102600,5658190,1474,1474,1474,1474,0
|
|
20230908,102500,5658190,1474,1474,1474,1474,0
|
|
20230908,102400,5658190,1474,1474,1474,1474,0
|
|
20230908,102300,5658190,1474,1474,1474,1474,0
|
|
20230908,102200,5658190,1474,1474,1474,1474,0
|
|
20230908,102100,5658190,1474,1474,1474,1474,0
|
|
20230908,102000,5658190,1474,1474,1474,1474,0
|
|
20230908,101900,5658190,1474,1474,1474,1474,0
|
|
20230908,101800,5658190,1474,1474,1474,1474,0
|
|
20230908,101700,5658190,1474,1474,1474,1474,0
|
|
20230908,101600,5658190,1474,1474,1474,1474,0
|
|
20230908,101500,5658190,1474,1474,1474,1474,0
|
|
20230908,101400,5658190,1474,1474,1474,1474,0
|
|
20230908,101300,5658190,1474,1474,1474,1474,0
|
|
20230908,101200,5658190,1474,1474,1474,1474,0
|
|
20230908,101100,5658190,1474,1474,1474,1474,200
|
|
20230908,101000,5363390,1474,1474,1474,1474,1
|
|
20230908,100900,5361916,1474,1474,1474,1474,0
|
|
20230908,100800,5361916,1474,1474,1474,1474,0
|
|
20230908,100700,5361916,1474,1474,1474,1474,0
|
|
20230908,100600,5361916,1474,1474,1474,1474,0
|
|
20230908,100500,5361916,1474,1474,1474,1474,0
|
|
20230908,100400,5361916,1474,1474,1474,1474,0
|
|
20230908,100300,5361916,1474,1474,1474,1474,0
|
|
20230908,100200,5361916,1474,1474,1474,1474,0
|
|
20230908,100100,5361916,1474,1474,1474,1474,0
|
|
20230908,100000,5361916,1474,1474,1474,1474,0
|
|
20230908,095900,5361916,1474,1474,1474,1474,0
|
|
20230908,095800,5361916,1474,1474,1474,1474,0
|
|
20230908,095700,5361916,1474,1474,1474,1474,0
|
|
20230908,095600,5361916,1474,1474,1474,1474,0
|
|
20230908,095500,5361916,1474,1474,1474,1474,0
|
|
20230908,095400,5361916,1474,1474,1474,1474,0
|
|
20230908,095300,5361916,1474,1474,1474,1474,0
|
|
20230908,095200,5361916,1474,1474,1474,1474,1
|
|
20230908,095100,5360442,1460,1460,1460,1460,0
|
|
20230908,095000,5360442,1460,1460,1460,1460,0
|
|
20230908,094900,5360442,1460,1460,1460,1460,0
|
|
20230908,094800,5360442,1460,1460,1460,1460,0
|
|
20230908,094700,5360442,1460,1460,1460,1460,0
|
|
20230908,094600,5360442,1460,1460,1460,1460,4
|
|
20230908,094500,5354602,1460,1461,1461,1460,300
|
|
20230908,094400,4916601,1474,1473,1474,1473,344
|
|
20230908,094300,4409628,1473,1473,1473,1473,0
|
|
20230908,094200,4409628,1473,1473,1473,1473,0
|
|
20230908,094100,4409628,1473,1473,1473,1473,0
|
|
20230908,094000,4409628,1473,1473,1473,1473,0
|
|
20230908,093900,4409628,1473,1473,1473,1473,0
|
|
20230908,093800,4409628,1473,1471,1473,1471,7
|
|
20230908,093700,4399319,1470,1470,1470,1470,0
|
|
20230908,093600,4399319,1470,1470,1470,1470,0
|
|
20230908,093500,4399319,1470,1470,1470,1470,0
|
|
20230908,093400,4399319,1470,1470,1470,1470,0
|
|
20230908,093300,4399319,1470,1470,1470,1470,428
|
|
20230908,093200,3770159,1470,1470,1470,1470,0
|
|
20230908,093100,3770159,1470,1470,1470,1470,0
|
|
20230908,093000,3770159,1470,1470,1470,1470,0
|
|
20230908,092900,3770159,1470,1470,1470,1470,0
|
|
20230908,092800,3770159,1470,1470,1470,1470,0
|
|
20230908,092700,3770159,1470,1470,1470,1470,98
|
|
20230908,092600,3626099,1470,1470,1470,1470,0
|
|
20230908,092500,3626099,1470,1470,1470,1470,0
|
|
20230908,092400,3626099,1470,1470,1470,1470,0
|
|
20230908,092300,3626099,1470,1470,1470,1470,0
|
|
20230908,092200,3626099,1470,1470,1470,1470,0
|
|
20230908,092100,3626099,1470,1470,1470,1470,0
|
|
20230908,092000,3626099,1470,1470,1470,1470,0
|
|
20230908,091900,3626099,1470,1470,1470,1470,0
|
|
20230908,091800,3626099,1470,1470,1470,1470,0
|
|
20230908,091700,3626099,1470,1470,1470,1470,0
|
|
20230908,091600,3626099,1470,1470,1470,1470,0
|
|
20230908,091500,3626099,1470,1470,1470,1470,0
|
|
20230908,091400,3626099,1470,1470,1470,1470,0
|
|
20230908,091300,3626099,1470,1470,1470,1470,0
|
|
20230908,091200,3626099,1470,1470,1470,1470,0
|
|
20230908,091100,3626099,1470,1470,1470,1470,204
|
|
20230908,091000,3326219,1468,1468,1468,1468,0
|
|
20230908,090900,3326219,1468,1468,1468,1468,0
|
|
20230908,090800,3326219,1468,1468,1468,1468,0
|
|
20230908,090700,3326219,1468,1468,1468,1468,0
|
|
20230908,090600,3326219,1468,1468,1468,1468,0
|
|
20230908,090500,3326219,1468,1455,1468,1455,516
|
|
20230908,090400,2575270,1455,1455,1455,1455,0
|
|
20230908,090300,2575270,1455,1455,1455,1455,0
|
|
20230908,090200,2575270,1455,1455,1455,1455,0
|
|
20230908,090100,2575270,1455,1455,1455,1455,1
|
|
20230908,090000,2573815,1470,1455,1470,1455,1763
|