638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,193500,224390192,1838,1838,1838,1838,832
|
|
20230927,193400,224390192,1838,1838,1838,1838,0
|
|
20230927,193300,224390192,1838,1838,1838,1838,0
|
|
20230927,193200,224390192,1838,1838,1838,1838,0
|
|
20230927,193100,224390192,1838,1838,1838,1838,0
|
|
20230927,193000,224390192,1838,1838,1838,1838,0
|
|
20230927,192900,224390192,1838,1838,1838,1838,0
|
|
20230927,192800,224390192,1838,1838,1838,1838,0
|
|
20230927,192700,224390192,1838,1838,1838,1838,0
|
|
20230927,192600,224390192,1838,1838,1838,1838,0
|
|
20230927,192500,224390192,1838,1838,1838,1838,0
|
|
20230927,192400,224390192,1838,1838,1838,1838,0
|
|
20230927,192300,224390192,1838,1838,1838,1838,0
|
|
20230927,192200,224390192,1838,1838,1838,1838,0
|
|
20230927,192100,224390192,1838,1838,1838,1838,0
|
|
20230927,192000,224390192,1838,1838,1838,1838,0
|
|
20230927,191900,224390192,1838,1838,1838,1838,0
|
|
20230927,191800,224390192,1838,1838,1838,1838,0
|
|
20230927,191700,224390192,1838,1838,1838,1838,0
|
|
20230927,191600,224390192,1838,1838,1838,1838,0
|
|
20230927,191500,224390192,1838,1838,1838,1838,0
|
|
20230927,191400,224390192,1838,1838,1838,1838,0
|
|
20230927,191300,224390192,1838,1838,1838,1838,0
|
|
20230927,191200,224390192,1838,1838,1838,1838,0
|
|
20230927,191100,224390192,1838,1838,1838,1838,0
|
|
20230927,191000,224390192,1838,1838,1838,1838,0
|
|
20230927,190900,224390192,1838,1838,1838,1838,0
|
|
20230927,190800,224390192,1838,1838,1838,1838,0
|
|
20230927,190700,224390192,1838,1838,1838,1838,0
|
|
20230927,190600,224390192,1838,1838,1838,1838,0
|
|
20230927,190500,224390192,1838,1838,1838,1838,832
|
|
20230927,190400,224390192,1838,1838,1838,1838,0
|
|
20230927,190300,224390192,1838,1838,1838,1838,0
|
|
20230927,190200,224390192,1838,1838,1838,1838,0
|
|
20230927,190100,224390192,1838,1838,1838,1838,0
|
|
20230927,190000,224390192,1838,1838,1838,1838,0
|
|
20230927,185900,224390192,1838,1838,1838,1838,0
|
|
20230927,185800,224390192,1838,1838,1838,1838,0
|
|
20230927,185700,224390192,1838,1838,1838,1838,0
|
|
20230927,185600,224390192,1838,1838,1838,1838,0
|
|
20230927,185500,224390192,1838,1838,1838,1838,0
|
|
20230927,185400,224390192,1838,1838,1838,1838,0
|
|
20230927,185300,224390192,1838,1838,1838,1838,0
|
|
20230927,185200,224390192,1838,1838,1838,1838,0
|
|
20230927,185100,224390192,1838,1838,1838,1838,0
|
|
20230927,185000,224390192,1838,1838,1838,1838,0
|
|
20230927,184900,224390192,1838,1838,1838,1838,0
|
|
20230927,184800,224390192,1838,1838,1838,1838,0
|
|
20230927,184700,224390192,1838,1838,1838,1838,0
|
|
20230927,184600,224390192,1838,1838,1838,1838,0
|
|
20230927,184500,224390192,1838,1838,1838,1838,0
|
|
20230927,184400,224390192,1838,1838,1838,1838,0
|
|
20230927,184300,224390192,1838,1838,1838,1838,0
|
|
20230927,184200,224390192,1838,1838,1838,1838,0
|
|
20230927,184100,224390192,1838,1838,1838,1838,0
|
|
20230927,184000,224390192,1838,1838,1838,1838,0
|
|
20230927,183900,224390192,1838,1838,1838,1838,0
|
|
20230927,183800,224390192,1838,1838,1838,1838,0
|
|
20230927,183700,224390192,1838,1838,1838,1838,0
|
|
20230927,183600,224390192,1838,1838,1838,1838,0
|
|
20230927,183500,224390192,1838,1838,1838,1838,832
|
|
20230927,183400,224390192,1838,1838,1838,1838,0
|
|
20230927,183300,224390192,1838,1838,1838,1838,0
|
|
20230927,183200,224390192,1838,1838,1838,1838,0
|
|
20230927,183100,224390192,1838,1838,1838,1838,0
|
|
20230927,183000,224390192,1838,1838,1838,1838,0
|
|
20230927,182900,224390192,1838,1838,1838,1838,0
|
|
20230927,182800,224390192,1838,1838,1838,1838,0
|
|
20230927,182700,224390192,1838,1838,1838,1838,0
|
|
20230927,182600,224390192,1838,1838,1838,1838,0
|
|
20230927,182500,224390192,1838,1838,1838,1838,0
|
|
20230927,182400,224390192,1838,1838,1838,1838,0
|
|
20230927,182300,224390192,1838,1838,1838,1838,0
|
|
20230927,182200,224390192,1838,1838,1838,1838,0
|
|
20230927,182100,224390192,1838,1838,1838,1838,0
|
|
20230927,182000,224390192,1838,1838,1838,1838,0
|
|
20230927,181900,224390192,1838,1838,1838,1838,0
|
|
20230927,181800,224390192,1838,1838,1838,1838,0
|
|
20230927,181700,224390192,1838,1838,1838,1838,0
|
|
20230927,181600,224390192,1838,1838,1838,1838,0
|
|
20230927,181500,224390192,1838,1838,1838,1838,0
|
|
20230927,181400,224390192,1838,1838,1838,1838,0
|
|
20230927,181300,224390192,1838,1838,1838,1838,0
|
|
20230927,181200,224390192,1838,1838,1838,1838,0
|
|
20230927,181100,224390192,1838,1838,1838,1838,0
|
|
20230927,181000,224390192,1838,1838,1838,1838,0
|
|
20230927,180900,224390192,1838,1838,1838,1838,0
|
|
20230927,180800,224390192,1838,1838,1838,1838,0
|
|
20230927,180700,224390192,1838,1838,1838,1838,0
|
|
20230927,180600,224390192,1838,1838,1838,1838,0
|
|
20230927,180500,224390192,1838,1838,1838,1838,832
|
|
20230927,180400,224390192,1838,1838,1838,1838,0
|
|
20230927,180300,224390192,1838,1838,1838,1838,0
|
|
20230927,180200,224390192,1838,1838,1838,1838,0
|
|
20230927,180100,224390192,1838,1838,1838,1838,0
|
|
20230927,180000,224390192,1838,1838,1838,1838,0
|
|
20230927,175900,224390192,1838,1838,1838,1838,0
|
|
20230927,175800,224390192,1838,1838,1838,1838,0
|
|
20230927,175700,224390192,1838,1838,1838,1838,0
|
|
20230927,175600,224390192,1838,1838,1838,1838,0
|
|
20230927,175500,224390192,1838,1838,1838,1838,0
|
|
20230927,175400,224390192,1838,1838,1838,1838,0
|
|
20230927,175300,224390192,1838,1838,1838,1838,0
|
|
20230927,175200,224390192,1838,1838,1838,1838,0
|
|
20230927,175100,224390192,1838,1838,1838,1838,0
|
|
20230927,175000,224390192,1838,1838,1838,1838,0
|
|
20230927,174900,224390192,1838,1838,1838,1838,0
|
|
20230927,174800,224390192,1838,1838,1838,1838,0
|
|
20230927,174700,224390192,1838,1838,1838,1838,0
|
|
20230927,174600,224390192,1838,1838,1838,1838,0
|
|
20230927,174500,224390192,1838,1838,1838,1838,0
|
|
20230927,174400,224390192,1838,1838,1838,1838,0
|
|
20230927,174300,224390192,1838,1838,1838,1838,0
|
|
20230927,174200,224390192,1838,1838,1838,1838,0
|
|
20230927,174100,224390192,1838,1838,1838,1838,0
|
|
20230927,174000,224390192,1838,1838,1838,1838,0
|
|
20230927,173900,224390192,1838,1838,1838,1838,0
|
|
20230927,173800,224390192,1838,1838,1838,1838,0
|
|
20230927,173700,224390192,1838,1838,1838,1838,0
|
|
20230927,173600,224390192,1838,1838,1838,1838,0
|
|
20230927,173500,224390192,1838,1838,1838,1838,832
|
|
20230927,173400,224390192,1838,1838,1838,1838,0
|
|
20230927,173300,224390192,1838,1838,1838,1838,0
|
|
20230927,173200,224390192,1838,1838,1838,1838,0
|
|
20230927,173100,224390192,1838,1838,1838,1838,0
|
|
20230927,173000,224390192,1838,1838,1838,1838,0
|
|
20230927,172900,224390192,1838,1838,1838,1838,0
|
|
20230927,172800,224390192,1838,1838,1838,1838,0
|
|
20230927,172700,224390192,1838,1838,1838,1838,0
|
|
20230927,172600,224390192,1838,1838,1838,1838,0
|
|
20230927,172500,224390192,1838,1838,1838,1838,0
|
|
20230927,172400,224390192,1838,1838,1838,1838,0
|
|
20230927,172300,224390192,1838,1838,1838,1838,0
|
|
20230927,172200,224390192,1838,1838,1838,1838,0
|
|
20230927,172100,224390192,1838,1838,1838,1838,0
|
|
20230927,172000,224390192,1838,1838,1838,1838,0
|
|
20230927,171900,224390192,1838,1838,1838,1838,0
|
|
20230927,171800,224390192,1838,1838,1838,1838,0
|
|
20230927,171700,224390192,1838,1838,1838,1838,0
|
|
20230927,171600,224390192,1838,1838,1838,1838,0
|
|
20230927,171500,224390192,1838,1838,1838,1838,0
|
|
20230927,171400,224390192,1838,1838,1838,1838,0
|
|
20230927,171300,224390192,1838,1838,1838,1838,0
|
|
20230927,171200,224390192,1838,1838,1838,1838,0
|
|
20230927,171100,224390192,1838,1838,1838,1838,0
|
|
20230927,171000,224390192,1838,1838,1838,1838,0
|
|
20230927,170900,224390192,1838,1838,1838,1838,0
|
|
20230927,170800,224390192,1838,1838,1838,1838,0
|
|
20230927,170700,224390192,1838,1838,1838,1838,0
|
|
20230927,170600,224390192,1838,1838,1838,1838,0
|
|
20230927,170500,224390192,1838,1838,1838,1838,832
|
|
20230927,170400,224390192,1838,1838,1838,1838,0
|
|
20230927,170300,224390192,1838,1838,1838,1838,0
|
|
20230927,170200,224390192,1838,1838,1838,1838,0
|
|
20230927,170100,224390192,1838,1838,1838,1838,0
|
|
20230927,170000,224390192,1838,1838,1838,1838,0
|
|
20230927,165900,224390192,1838,1838,1838,1838,0
|
|
20230927,165800,224390192,1838,1838,1838,1838,0
|
|
20230927,165700,224390192,1838,1838,1838,1838,0
|
|
20230927,165600,224390192,1838,1838,1838,1838,0
|
|
20230927,165500,224390192,1838,1838,1838,1838,0
|
|
20230927,165400,224390192,1838,1838,1838,1838,0
|
|
20230927,165300,224390192,1838,1838,1838,1838,0
|
|
20230927,165200,224390192,1838,1838,1838,1838,0
|
|
20230927,165100,224390192,1838,1838,1838,1838,0
|
|
20230927,165000,224390192,1838,1838,1838,1838,0
|
|
20230927,164900,224390192,1838,1838,1838,1838,0
|
|
20230927,164800,224390192,1838,1838,1838,1838,0
|
|
20230927,164700,224390192,1838,1838,1838,1838,0
|
|
20230927,164600,224390192,1838,1838,1838,1838,0
|
|
20230927,164500,224390192,1838,1838,1838,1838,0
|
|
20230927,164400,224390192,1838,1838,1838,1838,0
|
|
20230927,164300,224390192,1838,1838,1838,1838,0
|
|
20230927,164200,224390192,1838,1838,1838,1838,0
|
|
20230927,164100,224390192,1838,1838,1838,1838,0
|
|
20230927,164000,224390192,1838,1838,1838,1838,0
|
|
20230927,163900,224390192,1838,1838,1838,1838,0
|
|
20230927,163800,224390192,1838,1838,1838,1838,0
|
|
20230927,163700,224390192,1838,1838,1838,1838,0
|
|
20230927,163600,224390192,1838,1838,1838,1838,0
|
|
20230927,163500,224390192,1838,1838,1838,1838,832
|
|
20230927,163400,224390192,1838,1838,1838,1838,0
|
|
20230927,163300,224390192,1838,1838,1838,1838,0
|
|
20230927,163200,224390192,1838,1838,1838,1838,0
|
|
20230927,163100,224390192,1838,1838,1838,1838,0
|
|
20230927,163000,224390192,1838,1838,1838,1838,0
|
|
20230927,162900,224390192,1838,1838,1838,1838,0
|
|
20230927,162800,224390192,1838,1838,1838,1838,0
|
|
20230927,162700,224390192,1838,1838,1838,1838,0
|
|
20230927,162600,224390192,1838,1838,1838,1838,0
|
|
20230927,162500,224390192,1838,1838,1838,1838,0
|
|
20230927,162400,224390192,1838,1838,1838,1838,0
|
|
20230927,162300,224390192,1838,1838,1838,1838,0
|
|
20230927,162200,224390192,1838,1838,1838,1838,0
|
|
20230927,162100,224390192,1838,1838,1838,1838,0
|
|
20230927,162000,224390192,1838,1838,1838,1838,0
|
|
20230927,161900,224390192,1838,1838,1838,1838,0
|
|
20230927,161800,224390192,1838,1838,1838,1838,0
|
|
20230927,161700,224390192,1838,1838,1838,1838,0
|
|
20230927,161600,224390192,1838,1838,1838,1838,0
|
|
20230927,161500,224390192,1838,1838,1838,1838,0
|
|
20230927,161400,224390192,1838,1838,1838,1838,0
|
|
20230927,161300,224390192,1838,1838,1838,1838,0
|
|
20230927,161200,224390192,1838,1838,1838,1838,0
|
|
20230927,161100,224390192,1838,1838,1838,1838,0
|
|
20230927,161000,224390192,1838,1838,1838,1838,0
|
|
20230927,160900,224390192,1838,1838,1838,1838,0
|
|
20230927,160800,224390192,1838,1838,1838,1838,0
|
|
20230927,160700,224390192,1838,1838,1838,1838,0
|
|
20230927,160600,224390192,1838,1838,1838,1838,0
|
|
20230927,160500,224390192,1838,1838,1838,1838,832
|
|
20230927,160400,224390192,1838,1838,1838,1838,0
|
|
20230927,160300,224390192,1838,1838,1838,1838,0
|
|
20230927,160200,224390192,1838,1838,1838,1838,0
|
|
20230927,160100,224390192,1838,1838,1838,1838,0
|
|
20230927,160000,224390192,1838,1838,1838,1838,0
|
|
20230927,155900,224390192,1838,1838,1838,1838,0
|
|
20230927,155800,224390192,1838,1838,1838,1838,0
|
|
20230927,155700,224390192,1838,1838,1838,1838,0
|
|
20230927,155600,224390192,1838,1838,1838,1838,0
|
|
20230927,155500,224390192,1838,1838,1838,1838,0
|
|
20230927,155400,224390192,1838,1838,1838,1838,0
|
|
20230927,155300,224390192,1838,1838,1838,1838,0
|
|
20230927,155200,224390192,1838,1838,1838,1838,0
|
|
20230927,155100,224390192,1838,1838,1838,1838,0
|
|
20230927,155000,224390192,1838,1838,1838,1838,0
|
|
20230927,154900,224390192,1838,1838,1838,1838,0
|
|
20230927,154800,224390192,1838,1838,1838,1838,0
|
|
20230927,154700,224390192,1838,1838,1838,1838,0
|
|
20230927,154600,224390192,1838,1838,1838,1838,0
|
|
20230927,154500,224390192,1838,1838,1838,1838,0
|
|
20230927,154400,224390192,1838,1838,1838,1838,0
|
|
20230927,154300,224390192,1838,1838,1838,1838,0
|
|
20230927,154200,224390192,1838,1838,1838,1838,0
|
|
20230927,154100,224390192,1838,1838,1838,1838,0
|
|
20230927,154000,224390192,1838,1838,1838,1838,0
|
|
20230927,153900,224390192,1838,1838,1838,1838,0
|
|
20230927,153800,224390192,1838,1838,1838,1838,0
|
|
20230927,153700,224390192,1838,1838,1838,1838,0
|
|
20230927,153600,224390192,1838,1838,1838,1838,0
|
|
20230927,153500,224390192,1838,1838,1838,1838,832
|
|
20230927,153400,224390192,1838,1838,1838,1838,0
|
|
20230927,153300,224390192,1838,1838,1838,1838,0
|
|
20230927,153200,224390192,1838,1838,1838,1838,0
|
|
20230927,153100,224390192,1838,1838,1838,1838,0
|
|
20230927,153000,224390192,1838,1838,1838,1838,832
|
|
20230927,152900,222860976,1827,1827,1827,1827,0
|
|
20230927,152800,222860976,1827,1827,1827,1827,0
|
|
20230927,152700,222860976,1827,1827,1827,1827,0
|
|
20230927,152600,222860976,1827,1827,1827,1827,0
|
|
20230927,152500,222860976,1827,1827,1827,1827,0
|
|
20230927,152400,222860976,1827,1827,1827,1827,0
|
|
20230927,152300,222860976,1827,1827,1827,1827,0
|
|
20230927,152200,222860976,1827,1827,1827,1827,0
|
|
20230927,152100,222860976,1827,1827,1827,1827,0
|
|
20230927,152000,222860976,1827,1827,1827,1827,0
|
|
20230927,151900,222860976,1827,1827,1827,1827,0
|
|
20230927,151800,222860976,1827,1811,1827,1811,17
|
|
20230927,151700,222829933,1827,1811,1827,1811,16
|
|
20230927,151600,222800717,1827,1811,1827,1811,16
|
|
20230927,151500,222771501,1827,1811,1827,1811,17
|
|
20230927,151400,222740458,1827,1811,1827,1811,16
|
|
20230927,151300,222711242,1827,1811,1827,1811,17
|
|
20230927,151200,222680199,1827,1811,1827,1811,17
|
|
20230927,151100,222649156,1827,1811,1827,1811,16
|
|
20230927,151000,222619940,1827,1811,1827,1811,16
|
|
20230927,150900,222590724,1827,1827,1827,1827,16
|
|
20230927,150800,222561492,1827,1811,1827,1811,17
|
|
20230927,150700,222530460,1825,1811,1825,1811,17
|
|
20230927,150600,222499449,1825,1817,1825,1817,10132
|
|
20230927,150500,204035324,1818,1810,1818,1810,978
|
|
20230927,150400,202259762,1809,1808,1809,1808,2732
|
|
20230927,150300,197318562,1808,1807,1808,1807,16
|
|
20230927,150200,197289635,1808,1807,1808,1807,17
|
|
20230927,150100,197258911,1808,1808,1808,1808,16
|
|
20230927,150000,197229983,1807,1806,1807,1806,292
|
|
20230927,145900,196702340,1807,1805,1807,1804,37
|
|
20230927,145800,196635534,1807,1806,1807,1806,17
|
|
20230927,145700,196604827,1807,1806,1807,1805,568
|
|
20230927,145600,195578470,1807,1806,1807,1806,16
|
|
20230927,145500,195549559,1807,1806,1807,1806,17
|
|
20230927,145400,195518841,1807,1806,1807,1806,16
|
|
20230927,145300,195489930,1808,1808,1808,1808,16
|
|
20230927,145200,195461002,1809,1808,1809,1808,16
|
|
20230927,145100,195432059,1810,1808,1810,1808,17
|
|
20230927,145000,195401291,1810,1809,1810,1809,16
|
|
20230927,144900,195372332,1810,1810,1810,1810,16
|
|
20230927,144800,195343372,1810,1810,1810,1810,37
|
|
20230927,144700,195276402,1810,1809,1810,1809,16
|
|
20230927,144600,195247444,1810,1806,1810,1806,16
|
|
20230927,144500,195218496,1810,1807,1810,1807,17
|
|
20230927,144400,195187735,1810,1809,1810,1808,121
|
|
20230927,144300,194968728,1810,1802,1810,1802,26
|
|
20230927,144200,194921748,1818,1810,1818,1810,16
|
|
20230927,144100,194892675,1819,1810,1819,1810,17
|
|
20230927,144000,194861769,1819,1810,1819,1810,16
|
|
20230927,143900,194832682,1819,1811,1819,1811,16
|
|
20230927,143800,194803586,1819,1811,1819,1811,17
|
|
20230927,143700,194772671,1819,1809,1819,1809,16
|
|
20230927,143600,194743625,1819,1810,1819,1810,16
|
|
20230927,143500,194714539,1819,1810,1819,1809,67
|
|
20230927,143400,194592768,1819,1816,1819,1815,116
|
|
20230927,143300,194381901,1818,1798,1818,1798,119
|
|
20230927,143200,194167449,1799,1799,1799,1799,16
|
|
20230927,143100,194138665,1799,1799,1799,1799,17
|
|
20230927,143000,194108082,1804,1791,1804,1790,500
|
|
20230927,142900,193212632,1819,1819,1819,1819,16
|
|
20230927,142800,193183528,1811,1811,1811,1811,63
|
|
20230927,142700,193069435,1791,1791,1791,1791,95
|
|
20230927,142600,192899290,1790,1790,1790,1790,16
|
|
20230927,142500,192870650,1790,1791,1791,1789,1455
|
|
20230927,142400,190264809,1789,1789,1789,1789,0
|
|
20230927,142300,190264809,1789,1789,1789,1789,9
|
|
20230927,142200,190248708,1788,1788,1788,1788,0
|
|
20230927,142100,190248708,1788,1792,1792,1788,11
|
|
20230927,142000,190229036,1794,1794,1794,1794,0
|
|
20230927,141900,190229036,1794,1788,1794,1788,1474
|
|
20230927,141800,187584686,1788,1770,1788,1770,2025
|
|
20230927,141700,183976072,1782,1782,1782,1782,0
|
|
20230927,141600,183976072,1782,1782,1782,1782,12000
|
|
20230927,141500,162592072,1785,1764,1785,1764,100
|
|
20230927,141400,162414866,1764,1756,1764,1756,154
|
|
20230927,141300,162143858,1755,1749,1755,1749,37
|
|
20230927,141200,162078947,1749,1749,1749,1749,0
|
|
20230927,141100,162078947,1749,1749,1749,1749,0
|
|
20230927,141000,162078947,1749,1749,1749,1749,143
|
|
20230927,140900,161828840,1749,1749,1749,1749,0
|
|
20230927,140800,161828840,1749,1751,1751,1749,1286
|
|
20230927,140700,159579594,1753,1753,1760,1749,188
|
|
20230927,140600,159250168,1753,1753,1753,1753,231
|
|
20230927,140500,158845225,1754,1754,1754,1753,381
|
|
20230927,140400,158176961,1785,1745,1786,1745,5257
|
|
20230927,140300,148989611,1745,1745,1745,1745,983
|
|
20230927,140200,147274276,1741,1731,1746,1731,7686
|
|
20230927,140100,133904356,1731,1727,1731,1720,323
|
|
20230927,140000,133346345,1720,1826,1826,1720,30569
|
|
20230927,135900,79659572,1826,1826,1826,1826,1
|
|
20230927,135800,79657746,1827,1826,1827,1826,46
|
|
20230927,135700,79573705,1826,1826,1826,1826,1
|
|
20230927,135600,79571879,1826,1815,1826,1815,60
|
|
20230927,135500,79462330,1826,1826,1826,1826,0
|
|
20230927,135400,79462330,1826,1815,1826,1815,8
|
|
20230927,135300,79447733,1826,1815,1826,1815,21
|
|
20230927,135200,79409398,1815,1815,1815,1815,1
|
|
20230927,135100,79407583,1815,1826,1826,1815,42
|
|
20230927,135000,79330924,1813,1813,1813,1813,1
|
|
20230927,134900,79329111,1813,1813,1813,1813,1
|
|
20230927,134800,79327298,1813,1813,1813,1813,1
|
|
20230927,134700,79325485,1813,1813,1813,1813,1
|
|
20230927,134600,79323672,1826,1813,1826,1813,16
|
|
20230927,134500,79294469,1826,1813,1826,1813,2
|
|
20230927,134400,79290830,1813,1813,1813,1813,1
|
|
20230927,134300,79289017,1813,1813,1813,1813,1
|
|
20230927,134200,79287204,1826,1826,1826,1826,41
|
|
20230927,134100,79212338,1826,1813,1826,1813,937
|
|
20230927,134000,77501394,1811,1811,1811,1811,1
|
|
20230927,133900,77499583,1811,1811,1811,1811,1
|
|
20230927,133800,77497772,1811,1811,1811,1811,1
|
|
20230927,133700,77495961,1811,1811,1811,1811,1
|
|
20230927,133600,77494150,1811,1811,1811,1811,1
|
|
20230927,133500,77492339,1811,1811,1811,1811,1
|
|
20230927,133400,77490528,1811,1811,1811,1811,1
|
|
20230927,133300,77488717,1811,1811,1811,1811,1
|
|
20230927,133200,77486906,1811,1811,1811,1811,2
|
|
20230927,133100,77483284,1810,1810,1810,1810,1
|
|
20230927,133000,77481474,1811,1810,1811,1810,18
|
|
20230927,132900,77448881,1824,1824,1824,1824,0
|
|
20230927,132800,77448881,1824,1824,1824,1824,0
|
|
20230927,132700,77448881,1824,1824,1824,1824,0
|
|
20230927,132600,77448881,1824,1824,1824,1824,0
|
|
20230927,132500,77448881,1824,1824,1824,1824,0
|
|
20230927,132400,77448881,1824,1824,1824,1824,0
|
|
20230927,132300,77448881,1824,1824,1824,1824,0
|
|
20230927,132200,77448881,1824,1824,1824,1824,0
|
|
20230927,132100,77448881,1824,1824,1824,1824,0
|
|
20230927,132000,77448881,1824,1824,1824,1824,0
|
|
20230927,131900,77448881,1824,1824,1824,1824,0
|
|
20230927,131800,77448881,1824,1824,1824,1824,0
|
|
20230927,131700,77448881,1824,1824,1824,1824,0
|
|
20230927,131600,77448881,1824,1824,1824,1824,0
|
|
20230927,131500,77448881,1824,1811,1824,1811,100
|
|
20230927,131400,77266803,1811,1811,1811,1811,0
|
|
20230927,131300,77266803,1811,1811,1811,1811,0
|
|
20230927,131200,77266803,1811,1811,1811,1811,0
|
|
20230927,131100,77266803,1811,1811,1811,1811,0
|
|
20230927,131000,77266803,1811,1809,1811,1809,59
|
|
20230927,130900,77160042,1809,1809,1809,1809,0
|
|
20230927,130800,77160042,1809,1809,1809,1809,0
|
|
20230927,130700,77160042,1809,1809,1809,1809,0
|
|
20230927,130600,77160042,1809,1809,1809,1809,27
|
|
20230927,130500,77111199,1765,1765,1765,1765,0
|
|
20230927,130400,77111199,1765,1765,1765,1765,0
|
|
20230927,130300,77111199,1765,1765,1765,1765,0
|
|
20230927,130200,77111199,1765,1765,1765,1765,0
|
|
20230927,130100,77111199,1765,1765,1765,1765,0
|
|
20230927,130000,77111199,1765,1765,1765,1765,0
|
|
20230927,125900,77111199,1765,1765,1765,1765,0
|
|
20230927,125800,77111199,1765,1765,1765,1765,0
|
|
20230927,125700,77111199,1765,1765,1765,1765,0
|
|
20230927,125600,77111199,1765,1765,1765,1765,0
|
|
20230927,125500,77111199,1765,1765,1765,1765,0
|
|
20230927,125400,77111199,1765,1765,1765,1765,0
|
|
20230927,125300,77111199,1765,1789,1789,1765,1209
|
|
20230927,125200,74969819,1826,1826,1826,1826,0
|
|
20230927,125100,74969819,1826,1826,1826,1826,0
|
|
20230927,125000,74969819,1826,1826,1826,1826,0
|
|
20230927,124900,74969819,1826,1826,1826,1826,0
|
|
20230927,124800,74969819,1826,1826,1826,1826,0
|
|
20230927,124700,74969819,1826,1826,1826,1826,0
|
|
20230927,124600,74969819,1826,1826,1826,1826,0
|
|
20230927,124500,74969819,1826,1826,1826,1826,0
|
|
20230927,124400,74969819,1826,1826,1826,1826,0
|
|
20230927,124300,74969819,1826,1826,1826,1826,0
|
|
20230927,124200,74969819,1826,1826,1826,1826,0
|
|
20230927,124100,74969819,1826,1826,1826,1826,0
|
|
20230927,124000,74969819,1826,1826,1826,1826,0
|
|
20230927,123900,74969819,1826,1826,1826,1826,0
|
|
20230927,123800,74969819,1826,1809,1826,1809,51
|
|
20230927,123700,74877446,1809,1809,1809,1809,0
|
|
20230927,123600,74877446,1809,1809,1809,1809,1
|
|
20230927,123500,74875637,1826,1826,1826,1826,0
|
|
20230927,123400,74875637,1826,1826,1826,1826,0
|
|
20230927,123300,74875637,1826,1826,1826,1826,0
|
|
20230927,123200,74875637,1826,1826,1826,1826,0
|
|
20230927,123100,74875637,1826,1826,1826,1826,0
|
|
20230927,123000,74875637,1826,1822,1826,1822,1856
|
|
20230927,122900,71487514,1826,1803,1826,1803,30
|
|
20230927,122800,71433262,1826,1826,1826,1826,0
|
|
20230927,122700,71433262,1826,1826,1826,1826,0
|
|
20230927,122600,71433262,1826,1804,1826,1804,1911
|
|
20230927,122500,67952642,1810,1810,1810,1810,0
|
|
20230927,122400,67952642,1810,1791,1810,1791,50
|
|
20230927,122300,67862619,1791,1791,1791,1791,1
|
|
20230927,122200,67860828,1780,1780,1780,1780,0
|
|
20230927,122100,67860828,1780,1780,1780,1780,0
|
|
20230927,122000,67860828,1780,1780,1780,1780,0
|
|
20230927,121900,67860828,1780,1780,1780,1780,0
|
|
20230927,121800,67860828,1780,1780,1780,1780,0
|
|
20230927,121700,67860828,1780,1780,1780,1780,0
|
|
20230927,121600,67860828,1780,1780,1780,1780,0
|
|
20230927,121500,67860828,1780,1780,1780,1780,0
|
|
20230927,121400,67860828,1780,1780,1780,1780,0
|
|
20230927,121300,67860828,1780,1780,1780,1780,0
|
|
20230927,121200,67860828,1780,1780,1780,1780,0
|
|
20230927,121100,67860828,1780,1780,1780,1780,0
|
|
20230927,121000,67860828,1780,1780,1780,1780,0
|
|
20230927,120900,67860828,1780,1780,1780,1780,0
|
|
20230927,120800,67860828,1780,1780,1780,1780,0
|
|
20230927,120700,67860828,1780,1780,1780,1780,0
|
|
20230927,120600,67860828,1780,1780,1780,1780,0
|
|
20230927,120500,67860828,1780,1780,1780,1780,0
|
|
20230927,120400,67860828,1780,1780,1780,1780,0
|
|
20230927,120300,67860828,1780,1780,1780,1780,0
|
|
20230927,120200,67860828,1780,1780,1780,1780,0
|
|
20230927,120100,67860828,1780,1780,1780,1780,0
|
|
20230927,120000,67860828,1780,1780,1780,1780,0
|
|
20230927,115900,67860828,1780,1780,1780,1780,0
|
|
20230927,115800,67860828,1780,1780,1780,1780,0
|
|
20230927,115700,67860828,1780,1780,1780,1780,0
|
|
20230927,115600,67860828,1780,1780,1780,1780,0
|
|
20230927,115500,67860828,1780,1780,1780,1780,0
|
|
20230927,115400,67860828,1780,1780,1780,1780,0
|
|
20230927,115300,67860828,1780,1780,1780,1780,0
|
|
20230927,115200,67860828,1780,1780,1780,1780,48
|
|
20230927,115100,67775388,1780,1781,1781,1780,52
|
|
20230927,115000,67682827,1780,1780,1780,1780,0
|
|
20230927,114900,67682827,1780,1780,1780,1780,0
|
|
20230927,114800,67682827,1780,1780,1780,1780,0
|
|
20230927,114700,67682827,1780,1780,1780,1780,0
|
|
20230927,114600,67682827,1780,1780,1780,1780,0
|
|
20230927,114500,67682827,1780,1780,1780,1780,0
|
|
20230927,114400,67682827,1780,1780,1780,1780,0
|
|
20230927,114300,67682827,1780,1780,1780,1780,0
|
|
20230927,114200,67682827,1780,1780,1780,1780,0
|
|
20230927,114100,67682827,1780,1780,1780,1780,0
|
|
20230927,114000,67682827,1780,1780,1780,1780,0
|
|
20230927,113900,67682827,1780,1780,1780,1780,0
|
|
20230927,113800,67682827,1780,1780,1780,1780,0
|
|
20230927,113700,67682827,1780,1780,1780,1780,0
|
|
20230927,113600,67682827,1780,1781,1781,1780,28
|
|
20230927,113500,67632962,1781,1781,1781,1781,0
|
|
20230927,113400,67632962,1781,1781,1781,1781,0
|
|
20230927,113300,67632962,1781,1781,1781,1781,0
|
|
20230927,113200,67632962,1781,1781,1781,1781,0
|
|
20230927,113100,67632962,1781,1781,1781,1781,0
|
|
20230927,113000,67632962,1781,1781,1781,1781,0
|
|
20230927,112900,67632962,1781,1781,1781,1781,0
|
|
20230927,112800,67632962,1781,1781,1781,1781,0
|
|
20230927,112700,67632962,1781,1781,1781,1781,0
|
|
20230927,112600,67632962,1781,1781,1781,1781,0
|
|
20230927,112500,67632962,1781,1781,1781,1781,0
|
|
20230927,112400,67632962,1781,1781,1781,1781,0
|
|
20230927,112300,67632962,1781,1781,1781,1781,0
|
|
20230927,112200,67632962,1781,1781,1781,1781,1
|
|
20230927,112100,67631181,1793,1793,1793,1793,0
|
|
20230927,112000,67631181,1793,1793,1793,1793,0
|
|
20230927,111900,67631181,1793,1793,1793,1793,0
|
|
20230927,111800,67631181,1793,1793,1793,1793,0
|
|
20230927,111700,67631181,1793,1793,1793,1793,0
|
|
20230927,111600,67631181,1793,1793,1793,1793,0
|
|
20230927,111500,67631181,1793,1793,1793,1793,0
|
|
20230927,111400,67631181,1793,1786,1793,1786,2400
|
|
20230927,111300,63329078,1792,1792,1792,1792,0
|
|
20230927,111200,63329078,1792,1792,1792,1792,0
|
|
20230927,111100,63329078,1792,1792,1792,1792,0
|
|
20230927,111000,63329078,1792,1781,1792,1781,50
|
|
20230927,110900,63239895,1781,1781,1781,1781,0
|
|
20230927,110800,63239895,1781,1781,1781,1781,0
|
|
20230927,110700,63239895,1781,1781,1781,1781,0
|
|
20230927,110600,63239895,1781,1781,1781,1781,0
|
|
20230927,110500,63239895,1781,1781,1781,1781,0
|
|
20230927,110400,63239895,1781,1781,1781,1781,0
|
|
20230927,110300,63239895,1781,1781,1781,1781,1
|
|
20230927,110200,63238114,1781,1781,1781,1781,0
|
|
20230927,110100,63238114,1781,1781,1781,1781,0
|
|
20230927,110000,63238114,1781,1781,1781,1781,0
|
|
20230927,105900,63238114,1781,1781,1781,1781,0
|
|
20230927,105800,63238114,1781,1781,1781,1781,0
|
|
20230927,105700,63238114,1781,1781,1781,1781,0
|
|
20230927,105600,63238114,1781,1781,1781,1781,0
|
|
20230927,105500,63238114,1781,1781,1781,1781,0
|
|
20230927,105400,63238114,1781,1781,1781,1781,0
|
|
20230927,105300,63238114,1781,1781,1781,1781,0
|
|
20230927,105200,63238114,1781,1781,1781,1781,1
|
|
20230927,105100,63236333,1783,1783,1783,1783,0
|
|
20230927,105000,63236333,1783,1783,1783,1783,0
|
|
20230927,104900,63236333,1783,1783,1783,1783,0
|
|
20230927,104800,63236333,1783,1783,1783,1783,0
|
|
20230927,104700,63236333,1783,1783,1783,1783,0
|
|
20230927,104600,63236333,1783,1783,1783,1783,0
|
|
20230927,104500,63236333,1783,1783,1783,1783,0
|
|
20230927,104400,63236333,1783,1783,1783,1783,0
|
|
20230927,104300,63236333,1783,1783,1783,1783,0
|
|
20230927,104200,63236333,1783,1783,1783,1783,0
|
|
20230927,104100,63236333,1783,1783,1783,1783,0
|
|
20230927,104000,63236333,1783,1783,1783,1783,0
|
|
20230927,103900,63236333,1783,1783,1783,1783,0
|
|
20230927,103800,63236333,1783,1783,1783,1783,1
|
|
20230927,103700,63234550,1759,1759,1759,1759,0
|
|
20230927,103600,63234550,1759,1759,1759,1759,0
|
|
20230927,103500,63234550,1759,1759,1759,1759,0
|
|
20230927,103400,63234550,1759,1759,1759,1759,0
|
|
20230927,103300,63234550,1759,1759,1759,1759,0
|
|
20230927,103200,63234550,1759,1759,1759,1759,0
|
|
20230927,103100,63234550,1759,1759,1759,1759,0
|
|
20230927,103000,63234550,1759,1759,1759,1759,0
|
|
20230927,102900,63234550,1759,1759,1759,1759,0
|
|
20230927,102800,63234550,1759,1760,1760,1759,2000
|
|
20230927,102700,59716040,1759,1759,1759,1759,0
|
|
20230927,102600,59716040,1759,1760,1760,1759,1046
|
|
20230927,102500,57876125,1756,1782,1782,1756,68
|
|
20230927,102400,57755161,1783,1785,1785,1783,146
|
|
20230927,102300,57494756,1793,1793,1793,1793,0
|
|
20230927,102200,57494756,1793,1793,1793,1793,0
|
|
20230927,102100,57494756,1793,1793,1793,1793,0
|
|
20230927,102000,57494756,1793,1793,1793,1793,0
|
|
20230927,101900,57494756,1793,1793,1793,1793,0
|
|
20230927,101800,57494756,1793,1793,1793,1793,0
|
|
20230927,101700,57494756,1793,1793,1793,1793,0
|
|
20230927,101600,57494756,1793,1793,1793,1793,0
|
|
20230927,101500,57494756,1793,1793,1793,1793,0
|
|
20230927,101400,57494756,1793,1793,1793,1793,0
|
|
20230927,101300,57494756,1793,1793,1793,1793,0
|
|
20230927,101200,57494756,1793,1793,1793,1793,0
|
|
20230927,101100,57494756,1793,1793,1793,1793,0
|
|
20230927,101000,57494756,1793,1793,1793,1793,0
|
|
20230927,100900,57494756,1793,1793,1793,1793,0
|
|
20230927,100800,57494756,1793,1793,1793,1793,0
|
|
20230927,100700,57494756,1793,1793,1793,1793,0
|
|
20230927,100600,57494756,1793,1793,1793,1793,0
|
|
20230927,100500,57494756,1793,1793,1793,1793,1
|
|
20230927,100400,57492963,1793,1786,1793,1786,25
|
|
20230927,100300,57448278,1783,1783,1783,1783,0
|
|
20230927,100200,57448278,1783,1783,1783,1783,0
|
|
20230927,100100,57448278,1783,1783,1783,1783,0
|
|
20230927,100000,57448278,1783,1786,1786,1783,103
|
|
20230927,095900,57264326,1787,1787,1787,1787,101
|
|
20230927,095800,57083839,1788,1788,1788,1788,171
|
|
20230927,095700,56778091,1789,1789,1789,1789,0
|
|
20230927,095600,56778091,1789,1789,1789,1789,0
|
|
20230927,095500,56778091,1789,1789,1789,1789,0
|
|
20230927,095400,56778091,1789,1789,1789,1789,0
|
|
20230927,095300,56778091,1789,1789,1789,1789,0
|
|
20230927,095200,56778091,1789,1789,1789,1789,2
|
|
20230927,095100,56774513,1790,1790,1790,1790,0
|
|
20230927,095000,56774513,1790,1790,1790,1790,0
|
|
20230927,094900,56774513,1790,1792,1792,1790,32
|
|
20230927,094800,56717171,1794,1794,1794,1794,0
|
|
20230927,094700,56717171,1794,1794,1794,1794,1
|
|
20230927,094600,56715377,1792,1792,1792,1792,0
|
|
20230927,094500,56715377,1792,1792,1792,1792,0
|
|
20230927,094400,56715377,1792,1792,1792,1792,0
|
|
20230927,094300,56715377,1792,1792,1792,1792,0
|
|
20230927,094200,56715377,1792,1792,1792,1792,0
|
|
20230927,094100,56715377,1792,1792,1792,1792,0
|
|
20230927,094000,56715377,1792,1792,1792,1792,0
|
|
20230927,093900,56715377,1792,1792,1792,1792,0
|
|
20230927,093800,56715377,1792,1792,1792,1792,13
|
|
20230927,093700,56692081,1805,1811,1811,1805,23
|
|
20230927,093600,56650488,1821,1801,1821,1801,60
|
|
20230927,093500,56541894,1788,1788,1788,1788,0
|
|
20230927,093400,56541894,1788,1788,1788,1788,0
|
|
20230927,093300,56541894,1788,1788,1788,1788,3
|
|
20230927,093200,56536530,1788,1789,1789,1788,5
|
|
20230927,093100,56527589,1803,1803,1803,1803,50
|
|
20230927,093000,56437439,1803,1803,1803,1803,0
|
|
20230927,092900,56437439,1803,1790,1803,1790,30
|
|
20230927,092800,56383484,1788,1788,1788,1788,0
|
|
20230927,092700,56383484,1788,1788,1788,1788,0
|
|
20230927,092600,56383484,1788,1788,1788,1788,20
|
|
20230927,092500,56347724,1788,1776,1788,1776,858
|
|
20230927,092400,54814106,1756,1755,1788,1755,3202
|
|
20230927,092300,49165254,1750,1750,1750,1750,0
|
|
20230927,092200,49165254,1750,1750,1750,1750,0
|
|
20230927,092100,49165254,1750,1750,1750,1750,0
|
|
20230927,092000,49165254,1750,1750,1756,1750,553
|
|
20230927,091900,48194802,1754,1754,1754,1754,0
|
|
20230927,091800,48194802,1754,1754,1754,1754,0
|
|
20230927,091700,48194802,1754,1754,1754,1754,20
|
|
20230927,091600,48159722,1754,1754,1754,1754,10
|
|
20230927,091500,48142182,1755,1755,1755,1755,4
|
|
20230927,091400,48135162,1740,1766,1766,1740,23005
|
|
20230927,091300,8075073,1766,1768,1768,1766,3274
|
|
20230927,091200,2291001,1766,1781,1781,1766,447
|
|
20230927,091100,1499165,1781,1781,1781,1781,0
|
|
20230927,091000,1499165,1781,1776,1781,1776,238
|
|
20230927,090900,1075540,1766,1766,1766,1766,0
|
|
20230927,090800,1075540,1766,1766,1766,1766,1
|
|
20230927,090700,1073774,1766,1766,1766,1766,0
|
|
20230927,090600,1073774,1766,1766,1766,1766,0
|
|
20230927,090500,1073774,1766,1766,1766,1766,0
|
|
20230927,090400,1073774,1766,1766,1766,1766,0
|
|
20230927,090300,1073774,1766,1766,1766,1766,2
|
|
20230927,090200,1070242,1767,1768,1768,1767,4
|
|
20230927,090100,1063172,1769,1778,1778,1769,11
|
|
20230927,090000,1043660,1779,1781,1781,1779,586
|