592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,184900,63688495,1514,1514,1514,1514,3086
|
|
20230926,184800,63688495,1514,1514,1514,1514,0
|
|
20230926,184700,63688495,1514,1514,1514,1514,0
|
|
20230926,184600,63688495,1514,1514,1514,1514,0
|
|
20230926,184500,63688495,1514,1514,1514,1514,0
|
|
20230926,184400,63688495,1514,1514,1514,1514,0
|
|
20230926,184300,63688495,1514,1514,1514,1514,0
|
|
20230926,184200,63688495,1514,1514,1514,1514,0
|
|
20230926,184100,63688495,1514,1514,1514,1514,0
|
|
20230926,184000,63688495,1514,1514,1514,1514,0
|
|
20230926,183900,63688495,1514,1514,1514,1514,0
|
|
20230926,183800,63688495,1514,1514,1514,1514,0
|
|
20230926,183700,63688495,1514,1514,1514,1514,0
|
|
20230926,183600,63688495,1514,1514,1514,1514,0
|
|
20230926,183500,63688495,1514,1514,1514,1514,0
|
|
20230926,183400,63688495,1514,1514,1514,1514,0
|
|
20230926,183300,63688495,1514,1514,1514,1514,0
|
|
20230926,183200,63688495,1514,1514,1514,1514,0
|
|
20230926,183100,63688495,1514,1514,1514,1514,0
|
|
20230926,183000,63688495,1514,1514,1514,1514,0
|
|
20230926,182900,63688495,1514,1514,1514,1514,0
|
|
20230926,182800,63688495,1514,1514,1514,1514,0
|
|
20230926,182700,63688495,1514,1514,1514,1514,0
|
|
20230926,182600,63688495,1514,1514,1514,1514,0
|
|
20230926,182500,63688495,1514,1514,1514,1514,0
|
|
20230926,182400,63688495,1514,1514,1514,1514,0
|
|
20230926,182300,63688495,1514,1514,1514,1514,0
|
|
20230926,182200,63688495,1514,1514,1514,1514,0
|
|
20230926,182100,63688495,1514,1514,1514,1514,0
|
|
20230926,182000,63688495,1514,1514,1514,1514,0
|
|
20230926,181900,63688495,1514,1514,1514,1514,3086
|
|
20230926,181800,63688495,1514,1514,1514,1514,0
|
|
20230926,181700,63688495,1514,1514,1514,1514,0
|
|
20230926,181600,63688495,1514,1514,1514,1514,0
|
|
20230926,181500,63688495,1514,1514,1514,1514,0
|
|
20230926,181400,63688495,1514,1514,1514,1514,0
|
|
20230926,181300,63688495,1514,1514,1514,1514,0
|
|
20230926,181200,63688495,1514,1514,1514,1514,0
|
|
20230926,181100,63688495,1514,1514,1514,1514,0
|
|
20230926,181000,63688495,1514,1514,1514,1514,0
|
|
20230926,180900,63688495,1514,1514,1514,1514,0
|
|
20230926,180800,63688495,1514,1514,1514,1514,0
|
|
20230926,180700,63688495,1514,1514,1514,1514,0
|
|
20230926,180600,63688495,1514,1514,1514,1514,0
|
|
20230926,180500,63688495,1514,1514,1514,1514,0
|
|
20230926,180400,63688495,1514,1514,1514,1514,0
|
|
20230926,180300,63688495,1514,1514,1514,1514,0
|
|
20230926,180200,63688495,1514,1514,1514,1514,0
|
|
20230926,180100,63688495,1514,1514,1514,1514,0
|
|
20230926,180000,63688495,1514,1514,1514,1514,0
|
|
20230926,175900,63688495,1514,1514,1514,1514,0
|
|
20230926,175800,63688495,1514,1514,1514,1514,0
|
|
20230926,175700,63688495,1514,1514,1514,1514,0
|
|
20230926,175600,63688495,1514,1514,1514,1514,0
|
|
20230926,175500,63688495,1514,1514,1514,1514,0
|
|
20230926,175400,63688495,1514,1514,1514,1514,0
|
|
20230926,175300,63688495,1514,1514,1514,1514,0
|
|
20230926,175200,63688495,1514,1514,1514,1514,0
|
|
20230926,175100,63688495,1514,1514,1514,1514,0
|
|
20230926,175000,63688495,1514,1514,1514,1514,0
|
|
20230926,174900,63688495,1514,1514,1514,1514,3086
|
|
20230926,174800,63688495,1514,1514,1514,1514,0
|
|
20230926,174700,63688495,1514,1514,1514,1514,0
|
|
20230926,174600,63688495,1514,1514,1514,1514,0
|
|
20230926,174500,63688495,1514,1514,1514,1514,0
|
|
20230926,174400,63688495,1514,1514,1514,1514,0
|
|
20230926,174300,63688495,1514,1514,1514,1514,0
|
|
20230926,174200,63688495,1514,1514,1514,1514,0
|
|
20230926,174100,63688495,1514,1514,1514,1514,0
|
|
20230926,174000,63688495,1514,1514,1514,1514,0
|
|
20230926,173900,63688495,1514,1514,1514,1514,0
|
|
20230926,173800,63688495,1514,1514,1514,1514,0
|
|
20230926,173700,63688495,1514,1514,1514,1514,0
|
|
20230926,173600,63688495,1514,1514,1514,1514,0
|
|
20230926,173500,63688495,1514,1514,1514,1514,0
|
|
20230926,173400,63688495,1514,1514,1514,1514,0
|
|
20230926,173300,63688495,1514,1514,1514,1514,0
|
|
20230926,173200,63688495,1514,1514,1514,1514,0
|
|
20230926,173100,63688495,1514,1514,1514,1514,0
|
|
20230926,173000,63688495,1514,1514,1514,1514,0
|
|
20230926,172900,63688495,1514,1514,1514,1514,0
|
|
20230926,172800,63688495,1514,1514,1514,1514,0
|
|
20230926,172700,63688495,1514,1514,1514,1514,0
|
|
20230926,172600,63688495,1514,1514,1514,1514,0
|
|
20230926,172500,63688495,1514,1514,1514,1514,0
|
|
20230926,172400,63688495,1514,1514,1514,1514,0
|
|
20230926,172300,63688495,1514,1514,1514,1514,0
|
|
20230926,172200,63688495,1514,1514,1514,1514,0
|
|
20230926,172100,63688495,1514,1514,1514,1514,0
|
|
20230926,172000,63688495,1514,1514,1514,1514,0
|
|
20230926,171900,63688495,1514,1514,1514,1514,3086
|
|
20230926,171800,63688495,1514,1514,1514,1514,0
|
|
20230926,171700,63688495,1514,1514,1514,1514,0
|
|
20230926,171600,63688495,1514,1514,1514,1514,0
|
|
20230926,171500,63688495,1514,1514,1514,1514,0
|
|
20230926,171400,63688495,1514,1514,1514,1514,0
|
|
20230926,171300,63688495,1514,1514,1514,1514,0
|
|
20230926,171200,63688495,1514,1514,1514,1514,0
|
|
20230926,171100,63688495,1514,1514,1514,1514,0
|
|
20230926,171000,63688495,1514,1514,1514,1514,0
|
|
20230926,170900,63688495,1514,1514,1514,1514,0
|
|
20230926,170800,63688495,1514,1514,1514,1514,0
|
|
20230926,170700,63688495,1514,1514,1514,1514,0
|
|
20230926,170600,63688495,1514,1514,1514,1514,0
|
|
20230926,170500,63688495,1514,1514,1514,1514,0
|
|
20230926,170400,63688495,1514,1514,1514,1514,0
|
|
20230926,170300,63688495,1514,1514,1514,1514,0
|
|
20230926,170200,63688495,1514,1514,1514,1514,0
|
|
20230926,170100,63688495,1514,1514,1514,1514,0
|
|
20230926,170000,63688495,1514,1514,1514,1514,0
|
|
20230926,165900,63688495,1514,1514,1514,1514,0
|
|
20230926,165800,63688495,1514,1514,1514,1514,0
|
|
20230926,165700,63688495,1514,1514,1514,1514,0
|
|
20230926,165600,63688495,1514,1514,1514,1514,0
|
|
20230926,165500,63688495,1514,1514,1514,1514,0
|
|
20230926,165400,63688495,1514,1514,1514,1514,0
|
|
20230926,165300,63688495,1514,1514,1514,1514,0
|
|
20230926,165200,63688495,1514,1514,1514,1514,0
|
|
20230926,165100,63688495,1514,1514,1514,1514,0
|
|
20230926,165000,63688495,1514,1514,1514,1514,0
|
|
20230926,164900,63688495,1514,1514,1514,1514,3086
|
|
20230926,164800,63688495,1514,1514,1514,1514,0
|
|
20230926,164700,63688495,1514,1514,1514,1514,0
|
|
20230926,164600,63688495,1514,1514,1514,1514,0
|
|
20230926,164500,63688495,1514,1514,1514,1514,0
|
|
20230926,164400,63688495,1514,1514,1514,1514,0
|
|
20230926,164300,63688495,1514,1514,1514,1514,0
|
|
20230926,164200,63688495,1514,1514,1514,1514,0
|
|
20230926,164100,63688495,1514,1514,1514,1514,0
|
|
20230926,164000,63688495,1514,1514,1514,1514,0
|
|
20230926,163900,63688495,1514,1514,1514,1514,0
|
|
20230926,163800,63688495,1514,1514,1514,1514,0
|
|
20230926,163700,63688495,1514,1514,1514,1514,0
|
|
20230926,163600,63688495,1514,1514,1514,1514,0
|
|
20230926,163500,63688495,1514,1514,1514,1514,0
|
|
20230926,163400,63688495,1514,1514,1514,1514,0
|
|
20230926,163300,63688495,1514,1514,1514,1514,0
|
|
20230926,163200,63688495,1514,1514,1514,1514,0
|
|
20230926,163100,63688495,1514,1514,1514,1514,0
|
|
20230926,163000,63688495,1514,1514,1514,1514,0
|
|
20230926,162900,63688495,1514,1514,1514,1514,0
|
|
20230926,162800,63688495,1514,1514,1514,1514,0
|
|
20230926,162700,63688495,1514,1514,1514,1514,0
|
|
20230926,162600,63688495,1514,1514,1514,1514,0
|
|
20230926,162500,63688495,1514,1514,1514,1514,0
|
|
20230926,162400,63688495,1514,1514,1514,1514,0
|
|
20230926,162300,63688495,1514,1514,1514,1514,0
|
|
20230926,162200,63688495,1514,1514,1514,1514,0
|
|
20230926,162100,63688495,1514,1514,1514,1514,0
|
|
20230926,162000,63688495,1514,1514,1514,1514,0
|
|
20230926,161900,63688495,1514,1514,1514,1514,3086
|
|
20230926,161800,63688495,1514,1514,1514,1514,0
|
|
20230926,161700,63688495,1514,1514,1514,1514,0
|
|
20230926,161600,63688495,1514,1514,1514,1514,0
|
|
20230926,161500,63688495,1514,1514,1514,1514,0
|
|
20230926,161400,63688495,1514,1514,1514,1514,0
|
|
20230926,161300,63688495,1514,1514,1514,1514,0
|
|
20230926,161200,63688495,1514,1514,1514,1514,0
|
|
20230926,161100,63688495,1514,1514,1514,1514,0
|
|
20230926,161000,63688495,1514,1514,1514,1514,0
|
|
20230926,160900,63688495,1514,1514,1514,1514,0
|
|
20230926,160800,63688495,1514,1514,1514,1514,0
|
|
20230926,160700,63688495,1514,1514,1514,1514,0
|
|
20230926,160600,63688495,1514,1514,1514,1514,0
|
|
20230926,160500,63688495,1514,1514,1514,1514,0
|
|
20230926,160400,63688495,1514,1514,1514,1514,0
|
|
20230926,160300,63688495,1514,1514,1514,1514,0
|
|
20230926,160200,63688495,1514,1514,1514,1514,0
|
|
20230926,160100,63688495,1514,1514,1514,1514,0
|
|
20230926,160000,63688495,1514,1514,1514,1514,0
|
|
20230926,155900,63688495,1514,1514,1514,1514,0
|
|
20230926,155800,63688495,1514,1514,1514,1514,0
|
|
20230926,155700,63688495,1514,1514,1514,1514,0
|
|
20230926,155600,63688495,1514,1514,1514,1514,0
|
|
20230926,155500,63688495,1514,1514,1514,1514,0
|
|
20230926,155400,63688495,1514,1514,1514,1514,0
|
|
20230926,155300,63688495,1514,1514,1514,1514,0
|
|
20230926,155200,63688495,1514,1514,1514,1514,0
|
|
20230926,155100,63688495,1514,1514,1514,1514,0
|
|
20230926,155000,63688495,1514,1514,1514,1514,0
|
|
20230926,154900,63688495,1514,1514,1514,1514,3086
|
|
20230926,154800,63688495,1514,1514,1514,1514,0
|
|
20230926,154700,63688495,1514,1514,1514,1514,0
|
|
20230926,154600,63688495,1514,1514,1514,1514,0
|
|
20230926,154500,63688495,1514,1514,1514,1514,0
|
|
20230926,154400,63688495,1514,1514,1514,1514,0
|
|
20230926,154300,63688495,1514,1514,1514,1514,0
|
|
20230926,154200,63688495,1514,1514,1514,1514,0
|
|
20230926,154100,63688495,1514,1514,1514,1514,0
|
|
20230926,154000,63688495,1514,1514,1514,1514,0
|
|
20230926,153900,63688495,1514,1514,1514,1514,0
|
|
20230926,153800,63688495,1514,1514,1514,1514,0
|
|
20230926,153700,63688495,1514,1514,1514,1514,0
|
|
20230926,153600,63688495,1514,1514,1514,1514,0
|
|
20230926,153500,63688495,1514,1514,1514,1514,0
|
|
20230926,153400,63688495,1514,1514,1514,1514,0
|
|
20230926,153300,63688495,1514,1514,1514,1514,0
|
|
20230926,153200,63688495,1514,1514,1514,1514,0
|
|
20230926,153100,63688495,1514,1514,1514,1514,0
|
|
20230926,153000,63688495,1514,1514,1514,1514,3086
|
|
20230926,152900,59016291,1509,1509,1509,1509,0
|
|
20230926,152800,59016291,1509,1509,1509,1509,0
|
|
20230926,152700,59016291,1509,1509,1509,1509,0
|
|
20230926,152600,59016291,1509,1509,1509,1509,0
|
|
20230926,152500,59016291,1509,1509,1509,1509,0
|
|
20230926,152400,59016291,1509,1509,1509,1509,0
|
|
20230926,152300,59016291,1509,1509,1509,1509,0
|
|
20230926,152200,59016291,1509,1509,1509,1509,0
|
|
20230926,152100,59016291,1509,1509,1509,1509,0
|
|
20230926,152000,59016291,1509,1509,1509,1509,0
|
|
20230926,151900,59016291,1509,1509,1509,1509,10
|
|
20230926,151800,59001201,1505,1509,1509,1505,332
|
|
20230926,151700,58501508,1510,1510,1510,1510,0
|
|
20230926,151600,58501508,1510,1510,1510,1510,35
|
|
20230926,151500,58448658,1512,1512,1512,1512,0
|
|
20230926,151400,58448658,1512,1512,1512,1512,0
|
|
20230926,151300,58448658,1512,1512,1512,1512,0
|
|
20230926,151200,58448658,1512,1512,1512,1512,0
|
|
20230926,151100,58448658,1512,1512,1512,1512,0
|
|
20230926,151000,58448658,1512,1512,1512,1512,0
|
|
20230926,150900,58448658,1512,1511,1512,1511,26
|
|
20230926,150800,58409363,1511,1511,1511,1511,3
|
|
20230926,150700,58404830,1511,1511,1511,1511,0
|
|
20230926,150600,58404830,1511,1511,1511,1511,3
|
|
20230926,150500,58400297,1505,1505,1505,1505,0
|
|
20230926,150400,58400297,1505,1505,1505,1505,0
|
|
20230926,150300,58400297,1505,1506,1506,1505,600
|
|
20230926,150200,57497292,1505,1512,1512,1505,1065
|
|
20230926,150100,55892222,1512,1512,1512,1512,60
|
|
20230926,150000,55801502,1512,1512,1512,1512,20
|
|
20230926,145900,55771262,1512,1512,1512,1512,4
|
|
20230926,145800,55765214,1512,1512,1512,1512,6
|
|
20230926,145700,55756142,1512,1512,1512,1512,0
|
|
20230926,145600,55756142,1512,1512,1512,1512,0
|
|
20230926,145500,55756142,1512,1512,1512,1512,0
|
|
20230926,145400,55756142,1512,1512,1512,1512,5
|
|
20230926,145300,55748582,1514,1514,1514,1514,0
|
|
20230926,145200,55748582,1514,1514,1514,1514,0
|
|
20230926,145100,55748582,1514,1514,1514,1514,0
|
|
20230926,145000,55748582,1514,1515,1515,1514,2
|
|
20230926,144900,55745553,1517,1517,1517,1517,0
|
|
20230926,144800,55745553,1517,1517,1517,1517,0
|
|
20230926,144700,55745553,1517,1517,1517,1517,0
|
|
20230926,144600,55745553,1517,1517,1517,1517,0
|
|
20230926,144500,55745553,1517,1517,1517,1517,0
|
|
20230926,144400,55745553,1517,1517,1517,1517,0
|
|
20230926,144300,55745553,1517,1517,1517,1517,0
|
|
20230926,144200,55745553,1517,1518,1518,1504,2034
|
|
20230926,144100,52681665,1519,1512,1519,1509,2507
|
|
20230926,144000,48892996,1512,1517,1517,1512,3000
|
|
20230926,143900,44354788,1517,1517,1517,1517,0
|
|
20230926,143800,44354788,1517,1518,1518,1517,195
|
|
20230926,143700,44058964,1518,1517,1518,1517,811
|
|
20230926,143600,42828146,1517,1517,1517,1517,0
|
|
20230926,143500,42828146,1517,1517,1517,1517,0
|
|
20230926,143400,42828146,1517,1517,1517,1517,0
|
|
20230926,143300,42828146,1517,1517,1517,1517,0
|
|
20230926,143200,42828146,1517,1517,1517,1517,0
|
|
20230926,143100,42828146,1517,1517,1517,1517,0
|
|
20230926,143000,42828146,1517,1517,1517,1517,0
|
|
20230926,142900,42828146,1517,1517,1517,1517,0
|
|
20230926,142800,42828146,1517,1517,1517,1517,0
|
|
20230926,142700,42828146,1517,1517,1517,1517,8
|
|
20230926,142600,42816010,1517,1517,1517,1517,0
|
|
20230926,142500,42816010,1517,1517,1517,1517,4
|
|
20230926,142400,42809942,1513,1513,1513,1513,0
|
|
20230926,142300,42809942,1513,1513,1513,1513,0
|
|
20230926,142200,42809942,1513,1513,1513,1513,0
|
|
20230926,142100,42809942,1513,1513,1513,1513,0
|
|
20230926,142000,42809942,1513,1513,1513,1513,24
|
|
20230926,141900,42773630,1517,1517,1517,1517,0
|
|
20230926,141800,42773630,1517,1517,1517,1517,0
|
|
20230926,141700,42773630,1517,1517,1517,1517,0
|
|
20230926,141600,42773630,1517,1517,1517,1517,0
|
|
20230926,141500,42773630,1517,1517,1517,1517,3
|
|
20230926,141400,42769079,1513,1513,1513,1513,1
|
|
20230926,141300,42767566,1513,1513,1513,1513,2
|
|
20230926,141200,42764540,1512,1512,1512,1512,0
|
|
20230926,141100,42764540,1512,1512,1512,1512,1
|
|
20230926,141000,42763028,1517,1517,1517,1517,0
|
|
20230926,140900,42763028,1517,1517,1517,1517,0
|
|
20230926,140800,42763028,1517,1517,1517,1517,0
|
|
20230926,140700,42763028,1517,1517,1517,1517,0
|
|
20230926,140600,42763028,1517,1517,1517,1517,0
|
|
20230926,140500,42763028,1517,1517,1517,1517,0
|
|
20230926,140400,42763028,1517,1517,1517,1517,0
|
|
20230926,140300,42763028,1517,1517,1517,1517,0
|
|
20230926,140200,42763028,1517,1517,1517,1517,1
|
|
20230926,140100,42761511,1515,1515,1515,1515,0
|
|
20230926,140000,42761511,1515,1515,1515,1515,0
|
|
20230926,135900,42761511,1515,1515,1515,1515,0
|
|
20230926,135800,42761511,1515,1515,1515,1515,0
|
|
20230926,135700,42761511,1515,1515,1515,1515,0
|
|
20230926,135600,42761511,1515,1515,1515,1515,0
|
|
20230926,135500,42761511,1515,1515,1515,1515,0
|
|
20230926,135400,42761511,1515,1512,1515,1512,1379
|
|
20230926,135300,40672491,1512,1512,1512,1512,0
|
|
20230926,135200,40672491,1512,1512,1512,1512,0
|
|
20230926,135100,40672491,1512,1512,1512,1512,0
|
|
20230926,135000,40672491,1512,1512,1512,1512,0
|
|
20230926,134900,40672491,1512,1512,1512,1512,0
|
|
20230926,134800,40672491,1512,1512,1512,1512,0
|
|
20230926,134700,40672491,1512,1512,1512,1512,0
|
|
20230926,134600,40672491,1512,1512,1512,1512,0
|
|
20230926,134500,40672491,1512,1512,1512,1512,0
|
|
20230926,134400,40672491,1512,1512,1512,1512,0
|
|
20230926,134300,40672491,1512,1512,1512,1512,0
|
|
20230926,134200,40672491,1512,1512,1512,1512,0
|
|
20230926,134100,40672491,1512,1512,1512,1512,0
|
|
20230926,134000,40672491,1512,1512,1512,1512,0
|
|
20230926,133900,40672491,1512,1512,1512,1512,0
|
|
20230926,133800,40672491,1512,1512,1512,1512,25
|
|
20230926,133700,40634691,1512,1512,1512,1512,0
|
|
20230926,133600,40634691,1512,1512,1512,1512,0
|
|
20230926,133500,40634691,1512,1512,1512,1512,0
|
|
20230926,133400,40634691,1512,1512,1512,1512,300
|
|
20230926,133300,40181091,1512,1512,1512,1512,0
|
|
20230926,133200,40181091,1512,1512,1512,1512,0
|
|
20230926,133100,40181091,1512,1512,1512,1512,0
|
|
20230926,133000,40181091,1512,1512,1512,1512,10
|
|
20230926,132900,40165971,1511,1511,1511,1511,0
|
|
20230926,132800,40165971,1511,1511,1511,1511,0
|
|
20230926,132700,40165971,1511,1511,1511,1511,0
|
|
20230926,132600,40165971,1511,1511,1511,1511,0
|
|
20230926,132500,40165971,1511,1511,1511,1511,0
|
|
20230926,132400,40165971,1511,1511,1511,1511,1
|
|
20230926,132300,40164460,1512,1512,1512,1512,0
|
|
20230926,132200,40164460,1512,1512,1512,1512,394
|
|
20230926,132100,39568732,1512,1512,1512,1512,0
|
|
20230926,132000,39568732,1512,1512,1512,1512,0
|
|
20230926,131900,39568732,1512,1512,1512,1512,0
|
|
20230926,131800,39568732,1512,1512,1512,1512,0
|
|
20230926,131700,39568732,1512,1512,1512,1512,70
|
|
20230926,131600,39462892,1512,1512,1512,1512,0
|
|
20230926,131500,39462892,1512,1512,1512,1512,0
|
|
20230926,131400,39462892,1512,1512,1512,1512,0
|
|
20230926,131300,39462892,1512,1512,1512,1512,0
|
|
20230926,131200,39462892,1512,1512,1512,1512,0
|
|
20230926,131100,39462892,1512,1512,1512,1512,0
|
|
20230926,131000,39462892,1512,1512,1512,1512,132
|
|
20230926,130900,39263308,1512,1511,1512,1511,7
|
|
20230926,130800,39252729,1512,1515,1515,1512,124
|
|
20230926,130700,39065229,1513,1513,1513,1513,500
|
|
20230926,130600,38308729,1515,1515,1515,1515,10
|
|
20230926,130500,38293579,1515,1515,1515,1515,0
|
|
20230926,130400,38293579,1515,1515,1515,1515,0
|
|
20230926,130300,38293579,1515,1515,1515,1515,0
|
|
20230926,130200,38293579,1515,1515,1515,1515,0
|
|
20230926,130100,38293579,1515,1515,1515,1515,0
|
|
20230926,130000,38293579,1515,1515,1515,1515,0
|
|
20230926,125900,38293579,1515,1515,1515,1515,6
|
|
20230926,125800,38284489,1515,1515,1515,1515,0
|
|
20230926,125700,38284489,1515,1515,1515,1515,4
|
|
20230926,125600,38278429,1515,1515,1515,1515,4
|
|
20230926,125500,38272369,1512,1512,1512,1512,1
|
|
20230926,125400,38270857,1511,1511,1511,1511,0
|
|
20230926,125300,38270857,1511,1511,1511,1511,0
|
|
20230926,125200,38270857,1511,1511,1511,1511,0
|
|
20230926,125100,38270857,1511,1511,1511,1511,0
|
|
20230926,125000,38270857,1511,1511,1511,1511,0
|
|
20230926,124900,38270857,1511,1511,1511,1511,37
|
|
20230926,124800,38214950,1515,1515,1515,1515,0
|
|
20230926,124700,38214950,1515,1515,1515,1515,100
|
|
20230926,124600,38063450,1515,1515,1515,1515,0
|
|
20230926,124500,38063450,1515,1515,1515,1515,3
|
|
20230926,124400,38058905,1515,1515,1515,1515,5
|
|
20230926,124300,38051330,1509,1509,1509,1509,0
|
|
20230926,124200,38051330,1509,1510,1510,1509,10
|
|
20230926,124100,38036236,1509,1509,1509,1509,0
|
|
20230926,124000,38036236,1509,1509,1509,1509,0
|
|
20230926,123900,38036236,1509,1509,1509,1509,0
|
|
20230926,123800,38036236,1509,1509,1509,1509,0
|
|
20230926,123700,38036236,1509,1509,1509,1509,0
|
|
20230926,123600,38036236,1509,1509,1509,1509,1
|
|
20230926,123500,38034727,1514,1510,1514,1510,2
|
|
20230926,123400,38031703,1515,1515,1515,1515,0
|
|
20230926,123300,38031703,1515,1515,1515,1515,0
|
|
20230926,123200,38031703,1515,1515,1515,1515,10
|
|
20230926,123100,38016553,1515,1515,1515,1515,0
|
|
20230926,123000,38016553,1515,1515,1515,1515,0
|
|
20230926,122900,38016553,1515,1515,1515,1515,699
|
|
20230926,122800,36957568,1516,1516,1516,1516,4
|
|
20230926,122700,36951504,1515,1515,1515,1515,0
|
|
20230926,122600,36951504,1515,1515,1515,1515,295
|
|
20230926,122500,36504579,1509,1509,1509,1509,0
|
|
20230926,122400,36504579,1509,1509,1509,1509,0
|
|
20230926,122300,36504579,1509,1512,1512,1509,1036
|
|
20230926,122200,34940652,1513,1513,1513,1513,0
|
|
20230926,122100,34940652,1513,1514,1514,1513,3
|
|
20230926,122000,34936112,1515,1515,1515,1515,0
|
|
20230926,121900,34936112,1515,1515,1515,1515,0
|
|
20230926,121800,34936112,1515,1515,1515,1515,0
|
|
20230926,121700,34936112,1515,1515,1515,1515,0
|
|
20230926,121600,34936112,1515,1515,1515,1515,0
|
|
20230926,121500,34936112,1515,1515,1515,1515,7
|
|
20230926,121400,34925507,1515,1515,1515,1515,66
|
|
20230926,121300,34825517,1515,1513,1515,1513,722
|
|
20230926,121200,33732763,1512,1512,1512,1512,0
|
|
20230926,121100,33732763,1512,1512,1512,1512,0
|
|
20230926,121000,33732763,1512,1511,1512,1511,880
|
|
20230926,120900,32402277,1509,1509,1509,1509,0
|
|
20230926,120800,32402277,1509,1509,1509,1509,0
|
|
20230926,120700,32402277,1509,1509,1509,1509,0
|
|
20230926,120600,32402277,1509,1509,1509,1509,0
|
|
20230926,120500,32402277,1509,1509,1509,1509,0
|
|
20230926,120400,32402277,1509,1509,1509,1509,0
|
|
20230926,120300,32402277,1509,1509,1509,1509,0
|
|
20230926,120200,32402277,1509,1509,1509,1509,77
|
|
20230926,120100,32286084,1509,1509,1509,1509,0
|
|
20230926,120000,32286084,1509,1511,1511,1509,2
|
|
20230926,115900,32283064,1509,1509,1509,1509,0
|
|
20230926,115800,32283064,1509,1509,1509,1509,0
|
|
20230926,115700,32283064,1509,1509,1509,1509,150
|
|
20230926,115600,32056714,1509,1509,1509,1509,0
|
|
20230926,115500,32056714,1509,1509,1509,1509,2
|
|
20230926,115400,32053696,1509,1509,1509,1509,0
|
|
20230926,115300,32053696,1509,1509,1509,1509,1
|
|
20230926,115200,32052187,1509,1509,1509,1509,18
|
|
20230926,115100,32025025,1510,1510,1510,1510,0
|
|
20230926,115000,32025025,1510,1510,1510,1510,0
|
|
20230926,114900,32025025,1510,1510,1510,1510,0
|
|
20230926,114800,32025025,1510,1510,1510,1510,0
|
|
20230926,114700,32025025,1510,1510,1510,1510,2
|
|
20230926,114600,32022005,1511,1511,1511,1511,8
|
|
20230926,114500,32009917,1511,1511,1511,1511,0
|
|
20230926,114400,32009917,1511,1511,1511,1511,0
|
|
20230926,114300,32009917,1511,1511,1511,1511,0
|
|
20230926,114200,32009917,1511,1511,1511,1511,0
|
|
20230926,114100,32009917,1511,1507,1511,1507,1001
|
|
20230926,114000,30498049,1511,1511,1511,1511,0
|
|
20230926,113900,30498049,1511,1511,1511,1511,0
|
|
20230926,113800,30498049,1511,1511,1511,1511,8
|
|
20230926,113700,30485961,1511,1511,1511,1511,57
|
|
20230926,113600,30399834,1511,1511,1511,1511,0
|
|
20230926,113500,30399834,1511,1511,1511,1511,0
|
|
20230926,113400,30399834,1511,1511,1511,1511,0
|
|
20230926,113300,30399834,1511,1511,1511,1511,0
|
|
20230926,113200,30399834,1511,1507,1511,1507,436
|
|
20230926,113100,29742750,1509,1510,1511,1509,161
|
|
20230926,113000,29499785,1510,1510,1510,1510,0
|
|
20230926,112900,29499785,1510,1510,1510,1510,119
|
|
20230926,112800,29320095,1510,1510,1510,1510,0
|
|
20230926,112700,29320095,1510,1510,1510,1510,0
|
|
20230926,112600,29320095,1510,1510,1510,1510,0
|
|
20230926,112500,29320095,1510,1510,1510,1510,0
|
|
20230926,112400,29320095,1510,1510,1510,1510,100
|
|
20230926,112300,29169095,1510,1510,1510,1510,7
|
|
20230926,112200,29158525,1510,1510,1510,1510,3
|
|
20230926,112100,29153995,1510,1510,1510,1510,0
|
|
20230926,112000,29153995,1510,1510,1510,1510,0
|
|
20230926,111900,29153995,1510,1510,1510,1510,7
|
|
20230926,111800,29143425,1510,1510,1510,1510,27
|
|
20230926,111700,29102655,1510,1510,1510,1510,39
|
|
20230926,111600,29043765,1509,1509,1509,1509,206
|
|
20230926,111500,28732911,1509,1509,1509,1509,12
|
|
20230926,111400,28714803,1509,1509,1509,1509,44
|
|
20230926,111300,28648407,1509,1509,1509,1509,122
|
|
20230926,111200,28464309,1509,1509,1509,1509,72
|
|
20230926,111100,28355661,1508,1508,1508,1508,0
|
|
20230926,111000,28355661,1508,1508,1508,1508,238
|
|
20230926,110900,27996757,1508,1508,1508,1508,62
|
|
20230926,110800,27903261,1508,1508,1508,1508,0
|
|
20230926,110700,27903261,1508,1508,1508,1508,0
|
|
20230926,110600,27903261,1508,1508,1508,1508,0
|
|
20230926,110500,27903261,1508,1508,1508,1508,0
|
|
20230926,110400,27903261,1508,1508,1508,1508,0
|
|
20230926,110300,27903261,1508,1508,1508,1508,43
|
|
20230926,110200,27838417,1508,1507,1508,1507,36
|
|
20230926,110100,27784163,1508,1508,1508,1508,0
|
|
20230926,110000,27784163,1508,1508,1508,1508,0
|
|
20230926,105900,27784163,1508,1508,1508,1508,0
|
|
20230926,105800,27784163,1508,1508,1508,1508,0
|
|
20230926,105700,27784163,1508,1508,1508,1508,0
|
|
20230926,105600,27784163,1508,1508,1508,1508,0
|
|
20230926,105500,27784163,1508,1508,1508,1508,0
|
|
20230926,105400,27784163,1508,1507,1508,1507,10
|
|
20230926,105300,27769088,1508,1508,1508,1508,0
|
|
20230926,105200,27769088,1508,1508,1508,1508,0
|
|
20230926,105100,27769088,1508,1508,1508,1508,0
|
|
20230926,105000,27769088,1508,1508,1508,1508,0
|
|
20230926,104900,27769088,1508,1508,1508,1508,0
|
|
20230926,104800,27769088,1508,1508,1508,1508,0
|
|
20230926,104700,27769088,1508,1508,1508,1508,4
|
|
20230926,104600,27763056,1507,1507,1507,1507,90
|
|
20230926,104500,27627426,1507,1507,1507,1507,0
|
|
20230926,104400,27627426,1507,1507,1507,1507,243
|
|
20230926,104300,27261225,1507,1507,1507,1507,0
|
|
20230926,104200,27261225,1507,1505,1507,1505,520
|
|
20230926,104100,26478615,1505,1505,1505,1505,0
|
|
20230926,104000,26478615,1505,1505,1505,1505,112
|
|
20230926,103900,26310055,1505,1504,1505,1504,83
|
|
20230926,103800,26185222,1505,1505,1505,1505,18
|
|
20230926,103700,26158132,1505,1505,1505,1505,0
|
|
20230926,103600,26158132,1505,1505,1505,1505,1
|
|
20230926,103500,26156627,1505,1505,1505,1505,0
|
|
20230926,103400,26156627,1505,1505,1505,1505,0
|
|
20230926,103300,26156627,1505,1505,1505,1505,0
|
|
20230926,103200,26156627,1505,1506,1506,1505,300
|
|
20230926,103100,25705016,1507,1507,1507,1507,0
|
|
20230926,103000,25705016,1507,1507,1507,1507,0
|
|
20230926,102900,25705016,1507,1507,1507,1507,0
|
|
20230926,102800,25705016,1507,1507,1507,1506,46
|
|
20230926,102700,25635733,1506,1506,1506,1506,1
|
|
20230926,102600,25634227,1506,1506,1506,1506,0
|
|
20230926,102500,25634227,1506,1506,1506,1506,0
|
|
20230926,102400,25634227,1506,1506,1506,1506,0
|
|
20230926,102300,25634227,1506,1506,1506,1506,60
|
|
20230926,102200,25543867,1506,1506,1506,1506,12
|
|
20230926,102100,25525795,1506,1506,1506,1506,14
|
|
20230926,102000,25504711,1506,1506,1506,1506,4
|
|
20230926,101900,25498687,1507,1506,1507,1506,13
|
|
20230926,101800,25479099,1506,1506,1506,1506,64
|
|
20230926,101700,25382715,1506,1507,1507,1506,6
|
|
20230926,101600,25373677,1507,1507,1507,1507,0
|
|
20230926,101500,25373677,1507,1507,1507,1507,106
|
|
20230926,101400,25213935,1508,1508,1508,1508,0
|
|
20230926,101300,25213935,1508,1508,1508,1508,0
|
|
20230926,101200,25213935,1508,1508,1508,1508,0
|
|
20230926,101100,25213935,1508,1508,1508,1508,100
|
|
20230926,101000,25063135,1508,1508,1508,1508,0
|
|
20230926,100900,25063135,1508,1508,1508,1508,0
|
|
20230926,100800,25063135,1508,1508,1508,1508,0
|
|
20230926,100700,25063135,1508,1508,1508,1508,0
|
|
20230926,100600,25063135,1508,1508,1508,1508,0
|
|
20230926,100500,25063135,1508,1508,1508,1508,35
|
|
20230926,100400,25010355,1508,1508,1508,1508,0
|
|
20230926,100300,25010355,1508,1508,1508,1508,0
|
|
20230926,100200,25010355,1508,1508,1508,1508,2
|
|
20230926,100100,25007339,1500,1500,1500,1500,0
|
|
20230926,100000,25007339,1500,1510,1510,1500,3
|
|
20230926,095900,25002829,1500,1502,1502,1500,3806
|
|
20230926,095800,19292910,1507,1507,1507,1507,66
|
|
20230926,095700,19193448,1510,1510,1510,1510,0
|
|
20230926,095600,19193448,1510,1510,1510,1510,0
|
|
20230926,095500,19193448,1510,1505,1510,1505,11
|
|
20230926,095400,19176884,1501,1501,1501,1501,0
|
|
20230926,095300,19176884,1501,1501,1501,1501,238
|
|
20230926,095200,18819646,1501,1501,1501,1500,2753
|
|
20230926,095100,14689824,1501,1501,1501,1501,306
|
|
20230926,095000,14230518,1501,1501,1501,1501,0
|
|
20230926,094900,14230518,1501,1501,1501,1501,0
|
|
20230926,094800,14230518,1501,1501,1501,1501,0
|
|
20230926,094700,14230518,1501,1501,1501,1501,100
|
|
20230926,094600,14080418,1501,1501,1501,1501,76
|
|
20230926,094500,13966342,1502,1503,1503,1502,105
|
|
20230926,094400,13808530,1503,1505,1505,1503,114
|
|
20230926,094300,13636969,1505,1501,1505,1501,95
|
|
20230926,094200,13494342,1505,1501,1505,1501,61
|
|
20230926,094100,13402769,1501,1505,1505,1501,17
|
|
20230926,094000,13377200,1505,1505,1505,1505,0
|
|
20230926,093900,13377200,1505,1504,1505,1500,2004
|
|
20230926,093800,10369479,1505,1505,1505,1505,0
|
|
20230926,093700,10369479,1505,1505,1505,1505,23
|
|
20230926,093600,10334864,1510,1510,1510,1510,112
|
|
20230926,093500,10165744,1506,1508,1508,1506,103
|
|
20230926,093400,10010428,1509,1510,1510,1509,13
|
|
20230926,093300,9990799,1508,1509,1509,1508,2
|
|
20230926,093200,9987782,1510,1510,1510,1510,5
|
|
20230926,093100,9980232,1510,1510,1510,1510,5
|
|
20230926,093000,9972682,1505,1511,1511,1505,472
|
|
20230926,092900,9260440,1515,1515,1515,1515,3
|
|
20230926,092800,9255895,1512,1514,1514,1512,621
|
|
20230926,092700,8316931,1515,1515,1515,1515,0
|
|
20230926,092600,8316931,1515,1514,1515,1514,16
|
|
20230926,092500,8292700,1514,1512,1514,1512,117
|
|
20230926,092400,8115762,1512,1512,1512,1512,7
|
|
20230926,092300,8105178,1515,1514,1515,1514,1000
|
|
20230926,092200,6590198,1515,1515,1515,1515,217
|
|
20230926,092100,6261443,1521,1513,1521,1513,308
|
|
20230926,092000,5794827,1515,1515,1515,1515,0
|
|
20230926,091900,5794827,1515,1515,1515,1515,0
|
|
20230926,091800,5794827,1515,1515,1515,1515,0
|
|
20230926,091700,5794827,1515,1515,1515,1512,49
|
|
20230926,091600,5720673,1514,1515,1521,1514,504
|
|
20230926,091500,4957110,1515,1515,1515,1515,24
|
|
20230926,091400,4920750,1520,1520,1520,1520,1
|
|
20230926,091300,4919230,1523,1523,1523,1523,0
|
|
20230926,091200,4919230,1523,1523,1523,1523,0
|
|
20230926,091100,4919230,1523,1523,1523,1523,10
|
|
20230926,091000,4904000,1523,1523,1523,1523,20
|
|
20230926,090900,4873540,1525,1525,1525,1525,0
|
|
20230926,090800,4873540,1525,1514,1525,1514,64
|
|
20230926,090700,4776624,1513,1513,1513,1513,1000
|
|
20230926,090600,3263624,1522,1522,1522,1522,8
|
|
20230926,090500,3251448,1525,1525,1525,1525,0
|
|
20230926,090400,3251448,1525,1520,1525,1520,4
|
|
20230926,090300,3245363,1520,1513,1520,1513,78
|
|
20230926,090200,3127340,1513,1513,1513,1513,0
|
|
20230926,090100,3127340,1513,1513,1513,1513,675
|
|
20230926,090000,2106065,1513,1500,1513,1500,1404
|