598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,185500,69178442,1528,1528,1528,1528,804
|
|
20230927,185400,69178442,1528,1528,1528,1528,0
|
|
20230927,185300,69178442,1528,1528,1528,1528,0
|
|
20230927,185200,69178442,1528,1528,1528,1528,0
|
|
20230927,185100,69178442,1528,1528,1528,1528,0
|
|
20230927,185000,69178442,1528,1528,1528,1528,0
|
|
20230927,184900,69178442,1528,1528,1528,1528,0
|
|
20230927,184800,69178442,1528,1528,1528,1528,0
|
|
20230927,184700,69178442,1528,1528,1528,1528,0
|
|
20230927,184600,69178442,1528,1528,1528,1528,0
|
|
20230927,184500,69178442,1528,1528,1528,1528,0
|
|
20230927,184400,69178442,1528,1528,1528,1528,0
|
|
20230927,184300,69178442,1528,1528,1528,1528,0
|
|
20230927,184200,69178442,1528,1528,1528,1528,0
|
|
20230927,184100,69178442,1528,1528,1528,1528,0
|
|
20230927,184000,69178442,1528,1528,1528,1528,0
|
|
20230927,183900,69178442,1528,1528,1528,1528,0
|
|
20230927,183800,69178442,1528,1528,1528,1528,0
|
|
20230927,183700,69178442,1528,1528,1528,1528,0
|
|
20230927,183600,69178442,1528,1528,1528,1528,0
|
|
20230927,183500,69178442,1528,1528,1528,1528,0
|
|
20230927,183400,69178442,1528,1528,1528,1528,0
|
|
20230927,183300,69178442,1528,1528,1528,1528,0
|
|
20230927,183200,69178442,1528,1528,1528,1528,0
|
|
20230927,183100,69178442,1528,1528,1528,1528,0
|
|
20230927,183000,69178442,1528,1528,1528,1528,0
|
|
20230927,182900,69178442,1528,1528,1528,1528,0
|
|
20230927,182800,69178442,1528,1528,1528,1528,0
|
|
20230927,182700,69178442,1528,1528,1528,1528,0
|
|
20230927,182600,69178442,1528,1528,1528,1528,0
|
|
20230927,182500,69178442,1528,1528,1528,1528,804
|
|
20230927,182400,69178442,1528,1528,1528,1528,0
|
|
20230927,182300,69178442,1528,1528,1528,1528,0
|
|
20230927,182200,69178442,1528,1528,1528,1528,0
|
|
20230927,182100,69178442,1528,1528,1528,1528,0
|
|
20230927,182000,69178442,1528,1528,1528,1528,0
|
|
20230927,181900,69178442,1528,1528,1528,1528,0
|
|
20230927,181800,69178442,1528,1528,1528,1528,0
|
|
20230927,181700,69178442,1528,1528,1528,1528,0
|
|
20230927,181600,69178442,1528,1528,1528,1528,0
|
|
20230927,181500,69178442,1528,1528,1528,1528,0
|
|
20230927,181400,69178442,1528,1528,1528,1528,0
|
|
20230927,181300,69178442,1528,1528,1528,1528,0
|
|
20230927,181200,69178442,1528,1528,1528,1528,0
|
|
20230927,181100,69178442,1528,1528,1528,1528,0
|
|
20230927,181000,69178442,1528,1528,1528,1528,0
|
|
20230927,180900,69178442,1528,1528,1528,1528,0
|
|
20230927,180800,69178442,1528,1528,1528,1528,0
|
|
20230927,180700,69178442,1528,1528,1528,1528,0
|
|
20230927,180600,69178442,1528,1528,1528,1528,0
|
|
20230927,180500,69178442,1528,1528,1528,1528,0
|
|
20230927,180400,69178442,1528,1528,1528,1528,0
|
|
20230927,180300,69178442,1528,1528,1528,1528,0
|
|
20230927,180200,69178442,1528,1528,1528,1528,0
|
|
20230927,180100,69178442,1528,1528,1528,1528,0
|
|
20230927,180000,69178442,1528,1528,1528,1528,0
|
|
20230927,175900,69178442,1528,1528,1528,1528,0
|
|
20230927,175800,69178442,1528,1528,1528,1528,0
|
|
20230927,175700,69178442,1528,1528,1528,1528,0
|
|
20230927,175600,69178442,1528,1528,1528,1528,0
|
|
20230927,175500,69178442,1528,1528,1528,1528,804
|
|
20230927,175400,69178442,1528,1528,1528,1528,0
|
|
20230927,175300,69178442,1528,1528,1528,1528,0
|
|
20230927,175200,69178442,1528,1528,1528,1528,0
|
|
20230927,175100,69178442,1528,1528,1528,1528,0
|
|
20230927,175000,69178442,1528,1528,1528,1528,0
|
|
20230927,174900,69178442,1528,1528,1528,1528,0
|
|
20230927,174800,69178442,1528,1528,1528,1528,0
|
|
20230927,174700,69178442,1528,1528,1528,1528,0
|
|
20230927,174600,69178442,1528,1528,1528,1528,0
|
|
20230927,174500,69178442,1528,1528,1528,1528,0
|
|
20230927,174400,69178442,1528,1528,1528,1528,0
|
|
20230927,174300,69178442,1528,1528,1528,1528,0
|
|
20230927,174200,69178442,1528,1528,1528,1528,0
|
|
20230927,174100,69178442,1528,1528,1528,1528,0
|
|
20230927,174000,69178442,1528,1528,1528,1528,0
|
|
20230927,173900,69178442,1528,1528,1528,1528,0
|
|
20230927,173800,69178442,1528,1528,1528,1528,0
|
|
20230927,173700,69178442,1528,1528,1528,1528,0
|
|
20230927,173600,69178442,1528,1528,1528,1528,0
|
|
20230927,173500,69178442,1528,1528,1528,1528,0
|
|
20230927,173400,69178442,1528,1528,1528,1528,0
|
|
20230927,173300,69178442,1528,1528,1528,1528,0
|
|
20230927,173200,69178442,1528,1528,1528,1528,0
|
|
20230927,173100,69178442,1528,1528,1528,1528,0
|
|
20230927,173000,69178442,1528,1528,1528,1528,0
|
|
20230927,172900,69178442,1528,1528,1528,1528,0
|
|
20230927,172800,69178442,1528,1528,1528,1528,0
|
|
20230927,172700,69178442,1528,1528,1528,1528,0
|
|
20230927,172600,69178442,1528,1528,1528,1528,0
|
|
20230927,172500,69178442,1528,1528,1528,1528,804
|
|
20230927,172400,69178442,1528,1528,1528,1528,0
|
|
20230927,172300,69178442,1528,1528,1528,1528,0
|
|
20230927,172200,69178442,1528,1528,1528,1528,0
|
|
20230927,172100,69178442,1528,1528,1528,1528,0
|
|
20230927,172000,69178442,1528,1528,1528,1528,0
|
|
20230927,171900,69178442,1528,1528,1528,1528,0
|
|
20230927,171800,69178442,1528,1528,1528,1528,0
|
|
20230927,171700,69178442,1528,1528,1528,1528,0
|
|
20230927,171600,69178442,1528,1528,1528,1528,0
|
|
20230927,171500,69178442,1528,1528,1528,1528,0
|
|
20230927,171400,69178442,1528,1528,1528,1528,0
|
|
20230927,171300,69178442,1528,1528,1528,1528,0
|
|
20230927,171200,69178442,1528,1528,1528,1528,0
|
|
20230927,171100,69178442,1528,1528,1528,1528,0
|
|
20230927,171000,69178442,1528,1528,1528,1528,0
|
|
20230927,170900,69178442,1528,1528,1528,1528,0
|
|
20230927,170800,69178442,1528,1528,1528,1528,0
|
|
20230927,170700,69178442,1528,1528,1528,1528,0
|
|
20230927,170600,69178442,1528,1528,1528,1528,0
|
|
20230927,170500,69178442,1528,1528,1528,1528,0
|
|
20230927,170400,69178442,1528,1528,1528,1528,0
|
|
20230927,170300,69178442,1528,1528,1528,1528,0
|
|
20230927,170200,69178442,1528,1528,1528,1528,0
|
|
20230927,170100,69178442,1528,1528,1528,1528,0
|
|
20230927,170000,69178442,1528,1528,1528,1528,0
|
|
20230927,165900,69178442,1528,1528,1528,1528,0
|
|
20230927,165800,69178442,1528,1528,1528,1528,0
|
|
20230927,165700,69178442,1528,1528,1528,1528,0
|
|
20230927,165600,69178442,1528,1528,1528,1528,0
|
|
20230927,165500,69178442,1528,1528,1528,1528,804
|
|
20230927,165400,69178442,1528,1528,1528,1528,0
|
|
20230927,165300,69178442,1528,1528,1528,1528,0
|
|
20230927,165200,69178442,1528,1528,1528,1528,0
|
|
20230927,165100,69178442,1528,1528,1528,1528,0
|
|
20230927,165000,69178442,1528,1528,1528,1528,0
|
|
20230927,164900,69178442,1528,1528,1528,1528,0
|
|
20230927,164800,69178442,1528,1528,1528,1528,0
|
|
20230927,164700,69178442,1528,1528,1528,1528,0
|
|
20230927,164600,69178442,1528,1528,1528,1528,0
|
|
20230927,164500,69178442,1528,1528,1528,1528,0
|
|
20230927,164400,69178442,1528,1528,1528,1528,0
|
|
20230927,164300,69178442,1528,1528,1528,1528,0
|
|
20230927,164200,69178442,1528,1528,1528,1528,0
|
|
20230927,164100,69178442,1528,1528,1528,1528,0
|
|
20230927,164000,69178442,1528,1528,1528,1528,0
|
|
20230927,163900,69178442,1528,1528,1528,1528,0
|
|
20230927,163800,69178442,1528,1528,1528,1528,0
|
|
20230927,163700,69178442,1528,1528,1528,1528,0
|
|
20230927,163600,69178442,1528,1528,1528,1528,0
|
|
20230927,163500,69178442,1528,1528,1528,1528,0
|
|
20230927,163400,69178442,1528,1528,1528,1528,0
|
|
20230927,163300,69178442,1528,1528,1528,1528,0
|
|
20230927,163200,69178442,1528,1528,1528,1528,0
|
|
20230927,163100,69178442,1528,1528,1528,1528,0
|
|
20230927,163000,69178442,1528,1528,1528,1528,0
|
|
20230927,162900,69178442,1528,1528,1528,1528,0
|
|
20230927,162800,69178442,1528,1528,1528,1528,0
|
|
20230927,162700,69178442,1528,1528,1528,1528,0
|
|
20230927,162600,69178442,1528,1528,1528,1528,0
|
|
20230927,162500,69178442,1528,1528,1528,1528,804
|
|
20230927,162400,69178442,1528,1528,1528,1528,0
|
|
20230927,162300,69178442,1528,1528,1528,1528,0
|
|
20230927,162200,69178442,1528,1528,1528,1528,0
|
|
20230927,162100,69178442,1528,1528,1528,1528,0
|
|
20230927,162000,69178442,1528,1528,1528,1528,0
|
|
20230927,161900,69178442,1528,1528,1528,1528,0
|
|
20230927,161800,69178442,1528,1528,1528,1528,0
|
|
20230927,161700,69178442,1528,1528,1528,1528,0
|
|
20230927,161600,69178442,1528,1528,1528,1528,0
|
|
20230927,161500,69178442,1528,1528,1528,1528,0
|
|
20230927,161400,69178442,1528,1528,1528,1528,0
|
|
20230927,161300,69178442,1528,1528,1528,1528,0
|
|
20230927,161200,69178442,1528,1528,1528,1528,0
|
|
20230927,161100,69178442,1528,1528,1528,1528,0
|
|
20230927,161000,69178442,1528,1528,1528,1528,0
|
|
20230927,160900,69178442,1528,1528,1528,1528,0
|
|
20230927,160800,69178442,1528,1528,1528,1528,0
|
|
20230927,160700,69178442,1528,1528,1528,1528,0
|
|
20230927,160600,69178442,1528,1528,1528,1528,0
|
|
20230927,160500,69178442,1528,1528,1528,1528,0
|
|
20230927,160400,69178442,1528,1528,1528,1528,0
|
|
20230927,160300,69178442,1528,1528,1528,1528,0
|
|
20230927,160200,69178442,1528,1528,1528,1528,0
|
|
20230927,160100,69178442,1528,1528,1528,1528,0
|
|
20230927,160000,69178442,1528,1528,1528,1528,0
|
|
20230927,155900,69178442,1528,1528,1528,1528,0
|
|
20230927,155800,69178442,1528,1528,1528,1528,0
|
|
20230927,155700,69178442,1528,1528,1528,1528,0
|
|
20230927,155600,69178442,1528,1528,1528,1528,0
|
|
20230927,155500,69178442,1528,1528,1528,1528,804
|
|
20230927,155400,69178442,1528,1528,1528,1528,0
|
|
20230927,155300,69178442,1528,1528,1528,1528,0
|
|
20230927,155200,69178442,1528,1528,1528,1528,0
|
|
20230927,155100,69178442,1528,1528,1528,1528,0
|
|
20230927,155000,69178442,1528,1528,1528,1528,0
|
|
20230927,154900,69178442,1528,1528,1528,1528,0
|
|
20230927,154800,69178442,1528,1528,1528,1528,0
|
|
20230927,154700,69178442,1528,1528,1528,1528,0
|
|
20230927,154600,69178442,1528,1528,1528,1528,0
|
|
20230927,154500,69178442,1528,1528,1528,1528,0
|
|
20230927,154400,69178442,1528,1528,1528,1528,0
|
|
20230927,154300,69178442,1528,1528,1528,1528,0
|
|
20230927,154200,69178442,1528,1528,1528,1528,0
|
|
20230927,154100,69178442,1528,1528,1528,1528,0
|
|
20230927,154000,69178442,1528,1528,1528,1528,0
|
|
20230927,153900,69178442,1528,1528,1528,1528,0
|
|
20230927,153800,69178442,1528,1528,1528,1528,0
|
|
20230927,153700,69178442,1528,1528,1528,1528,0
|
|
20230927,153600,69178442,1528,1528,1528,1528,0
|
|
20230927,153500,69178442,1528,1528,1528,1528,0
|
|
20230927,153400,69178442,1528,1528,1528,1528,0
|
|
20230927,153300,69178442,1528,1528,1528,1528,0
|
|
20230927,153200,69178442,1528,1528,1528,1528,0
|
|
20230927,153100,69178442,1528,1528,1528,1528,0
|
|
20230927,153000,69178442,1528,1528,1528,1528,804
|
|
20230927,152900,67949930,1524,1524,1524,1524,0
|
|
20230927,152800,67949930,1524,1524,1524,1524,0
|
|
20230927,152700,67949930,1524,1524,1524,1524,0
|
|
20230927,152600,67949930,1524,1524,1524,1524,0
|
|
20230927,152500,67949930,1524,1524,1524,1524,0
|
|
20230927,152400,67949930,1524,1524,1524,1524,0
|
|
20230927,152300,67949930,1524,1524,1524,1524,0
|
|
20230927,152200,67949930,1524,1524,1524,1524,0
|
|
20230927,152100,67949930,1524,1524,1524,1524,0
|
|
20230927,152000,67949930,1524,1524,1524,1524,0
|
|
20230927,151900,67949930,1524,1525,1527,1524,725
|
|
20230927,151800,66844309,1525,1525,1525,1525,19
|
|
20230927,151700,66815334,1525,1525,1525,1525,19
|
|
20230927,151600,66786359,1525,1524,1525,1524,21
|
|
20230927,151500,66754336,1524,1525,1525,1524,119
|
|
20230927,151400,66572961,1525,1524,1525,1524,675
|
|
20230927,151300,65544241,1525,1525,1525,1525,119
|
|
20230927,151200,65362766,1525,1525,1525,1525,29
|
|
20230927,151100,65318541,1525,1525,1525,1525,19
|
|
20230927,151000,65289566,1525,1525,1525,1525,20
|
|
20230927,150900,65259066,1525,1525,1525,1525,19
|
|
20230927,150800,65230091,1525,1523,1525,1522,1483
|
|
20230927,150700,62972566,1523,1525,1525,1523,463
|
|
20230927,150600,62267379,1527,1527,1527,1527,19
|
|
20230927,150500,62238366,1527,1527,1527,1527,20
|
|
20230927,150400,62207826,1527,1527,1527,1527,85
|
|
20230927,150300,62078031,1527,1527,1527,1527,19
|
|
20230927,150200,62049018,1527,1527,1527,1527,19
|
|
20230927,150100,62020005,1527,1527,1527,1527,20
|
|
20230927,150000,61989465,1527,1527,1527,1527,19
|
|
20230927,145900,61960452,1527,1527,1527,1527,19
|
|
20230927,145800,61931439,1527,1527,1527,1527,19
|
|
20230927,145700,61902426,1527,1527,1527,1527,19
|
|
20230927,145600,61873413,1527,1527,1527,1527,420
|
|
20230927,145500,61232073,1527,1527,1527,1527,19
|
|
20230927,145400,61203060,1523,1526,1527,1523,1116
|
|
20230927,145300,59500836,1526,1526,1526,1526,19
|
|
20230927,145200,59471842,1526,1526,1526,1526,20
|
|
20230927,145100,59441322,1526,1526,1526,1526,19
|
|
20230927,145000,59412328,1526,1525,1526,1525,119
|
|
20230927,144900,59230836,1525,1525,1525,1525,19
|
|
20230927,144800,59201861,1525,1525,1525,1525,20
|
|
20230927,144700,59171361,1525,1525,1525,1525,20
|
|
20230927,144600,59140861,1525,1525,1525,1525,20
|
|
20230927,144500,59110361,1525,1525,1525,1525,19
|
|
20230927,144400,59081386,1525,1525,1525,1525,19
|
|
20230927,144300,59052411,1525,1525,1525,1525,20
|
|
20230927,144200,59021911,1525,1525,1525,1525,19
|
|
20230927,144100,58992936,1525,1525,1525,1525,19
|
|
20230927,144000,58963961,1525,1525,1525,1525,19
|
|
20230927,143900,58934986,1525,1525,1525,1525,19
|
|
20230927,143800,58906011,1525,1525,1525,1525,34
|
|
20230927,143700,58854161,1525,1524,1525,1524,19
|
|
20230927,143600,58825200,1524,1524,1524,1524,19
|
|
20230927,143500,58796244,1524,1524,1524,1524,19
|
|
20230927,143400,58767288,1524,1524,1524,1524,20
|
|
20230927,143300,58736808,1524,1524,1524,1524,19
|
|
20230927,143200,58707852,1524,1524,1524,1524,19
|
|
20230927,143100,58678896,1524,1524,1524,1524,19
|
|
20230927,143000,58649940,1524,1524,1524,1524,19
|
|
20230927,142900,58620984,1525,1525,1525,1525,20
|
|
20230927,142800,58590484,1525,1525,1525,1525,73
|
|
20230927,142700,58479159,1525,1525,1525,1525,19
|
|
20230927,142600,58450184,1525,1525,1525,1525,19
|
|
20230927,142500,58421209,1525,1523,1525,1523,19
|
|
20230927,142400,58392242,1520,1520,1520,1520,0
|
|
20230927,142300,58392242,1520,1520,1520,1520,0
|
|
20230927,142200,58392242,1520,1520,1520,1520,0
|
|
20230927,142100,58392242,1520,1520,1520,1520,0
|
|
20230927,142000,58392242,1520,1520,1520,1520,0
|
|
20230927,141900,58392242,1520,1520,1520,1520,0
|
|
20230927,141800,58392242,1520,1520,1520,1520,0
|
|
20230927,141700,58392242,1520,1520,1520,1520,0
|
|
20230927,141600,58392242,1520,1520,1520,1520,0
|
|
20230927,141500,58392242,1520,1520,1520,1520,0
|
|
20230927,141400,58392242,1520,1520,1520,1520,0
|
|
20230927,141300,58392242,1520,1520,1520,1520,0
|
|
20230927,141200,58392242,1520,1520,1520,1520,147
|
|
20230927,141100,58168802,1520,1520,1520,1520,0
|
|
20230927,141000,58168802,1520,1520,1520,1520,0
|
|
20230927,140900,58168802,1520,1520,1520,1520,0
|
|
20230927,140800,58168802,1520,1520,1520,1520,0
|
|
20230927,140700,58168802,1520,1520,1520,1520,0
|
|
20230927,140600,58168802,1520,1520,1520,1520,0
|
|
20230927,140500,58168802,1520,1520,1520,1520,0
|
|
20230927,140400,58168802,1520,1520,1520,1520,0
|
|
20230927,140300,58168802,1520,1520,1520,1520,0
|
|
20230927,140200,58168802,1520,1520,1520,1520,0
|
|
20230927,140100,58168802,1520,1520,1520,1520,0
|
|
20230927,140000,58168802,1520,1520,1520,1520,0
|
|
20230927,135900,58168802,1520,1520,1520,1520,0
|
|
20230927,135800,58168802,1520,1520,1520,1520,5
|
|
20230927,135700,58161202,1516,1516,1516,1516,0
|
|
20230927,135600,58161202,1516,1516,1516,1516,0
|
|
20230927,135500,58161202,1516,1516,1516,1516,0
|
|
20230927,135400,58161202,1516,1516,1516,1516,0
|
|
20230927,135300,58161202,1516,1516,1516,1516,0
|
|
20230927,135200,58161202,1516,1516,1516,1516,0
|
|
20230927,135100,58161202,1516,1516,1516,1516,0
|
|
20230927,135000,58161202,1516,1516,1516,1516,0
|
|
20230927,134900,58161202,1516,1516,1516,1516,0
|
|
20230927,134800,58161202,1516,1516,1516,1516,0
|
|
20230927,134700,58161202,1516,1516,1516,1516,0
|
|
20230927,134600,58161202,1516,1516,1516,1516,0
|
|
20230927,134500,58161202,1516,1516,1516,1516,0
|
|
20230927,134400,58161202,1516,1516,1516,1516,48
|
|
20230927,134300,58088434,1516,1516,1516,1516,0
|
|
20230927,134200,58088434,1516,1516,1516,1516,0
|
|
20230927,134100,58088434,1516,1516,1516,1516,0
|
|
20230927,134000,58088434,1516,1516,1516,1516,0
|
|
20230927,133900,58088434,1516,1516,1516,1516,0
|
|
20230927,133800,58088434,1516,1516,1516,1516,101
|
|
20230927,133700,57935318,1516,1516,1516,1516,0
|
|
20230927,133600,57935318,1516,1516,1516,1516,0
|
|
20230927,133500,57935318,1516,1516,1516,1516,0
|
|
20230927,133400,57935318,1516,1516,1516,1516,0
|
|
20230927,133300,57935318,1516,1516,1516,1516,0
|
|
20230927,133200,57935318,1516,1516,1516,1516,0
|
|
20230927,133100,57935318,1516,1516,1516,1516,0
|
|
20230927,133000,57935318,1516,1516,1516,1516,64
|
|
20230927,132900,57838294,1516,1516,1516,1516,0
|
|
20230927,132800,57838294,1516,1516,1516,1516,0
|
|
20230927,132700,57838294,1516,1516,1516,1516,0
|
|
20230927,132600,57838294,1516,1516,1516,1516,0
|
|
20230927,132500,57838294,1516,1516,1516,1516,0
|
|
20230927,132400,57838294,1516,1516,1516,1516,0
|
|
20230927,132300,57838294,1516,1516,1516,1516,35
|
|
20230927,132200,57785234,1516,1516,1516,1516,0
|
|
20230927,132100,57785234,1516,1516,1516,1516,0
|
|
20230927,132000,57785234,1516,1516,1516,1516,0
|
|
20230927,131900,57785234,1516,1516,1516,1516,0
|
|
20230927,131800,57785234,1516,1516,1516,1516,0
|
|
20230927,131700,57785234,1516,1516,1516,1516,0
|
|
20230927,131600,57785234,1516,1516,1516,1516,0
|
|
20230927,131500,57785234,1516,1516,1516,1516,0
|
|
20230927,131400,57785234,1516,1516,1516,1516,0
|
|
20230927,131300,57785234,1516,1516,1516,1516,0
|
|
20230927,131200,57785234,1516,1516,1516,1516,0
|
|
20230927,131100,57785234,1516,1516,1516,1516,0
|
|
20230927,131000,57785234,1516,1516,1516,1516,0
|
|
20230927,130900,57785234,1516,1516,1516,1516,0
|
|
20230927,130800,57785234,1516,1516,1516,1516,0
|
|
20230927,130700,57785234,1516,1516,1516,1516,0
|
|
20230927,130600,57785234,1516,1516,1516,1516,0
|
|
20230927,130500,57785234,1516,1516,1516,1516,17
|
|
20230927,130400,57759462,1510,1510,1510,1510,300
|
|
20230927,130300,57306462,1508,1508,1508,1508,0
|
|
20230927,130200,57306462,1508,1508,1508,1508,0
|
|
20230927,130100,57306462,1508,1508,1508,1508,0
|
|
20230927,130000,57306462,1508,1508,1508,1508,0
|
|
20230927,125900,57306462,1508,1508,1508,1508,0
|
|
20230927,125800,57306462,1508,1508,1508,1508,0
|
|
20230927,125700,57306462,1508,1508,1508,1508,0
|
|
20230927,125600,57306462,1508,1508,1508,1508,0
|
|
20230927,125500,57306462,1508,1508,1508,1508,0
|
|
20230927,125400,57306462,1508,1508,1508,1508,1
|
|
20230927,125300,57304954,1507,1507,1507,1507,0
|
|
20230927,125200,57304954,1507,1507,1507,1507,0
|
|
20230927,125100,57304954,1507,1507,1507,1507,0
|
|
20230927,125000,57304954,1507,1507,1507,1507,0
|
|
20230927,124900,57304954,1507,1507,1507,1507,0
|
|
20230927,124800,57304954,1507,1507,1507,1507,0
|
|
20230927,124700,57304954,1507,1507,1507,1507,0
|
|
20230927,124600,57304954,1507,1507,1507,1507,0
|
|
20230927,124500,57304954,1507,1507,1507,1507,0
|
|
20230927,124400,57304954,1507,1507,1507,1507,0
|
|
20230927,124300,57304954,1507,1507,1507,1507,0
|
|
20230927,124200,57304954,1507,1507,1507,1507,0
|
|
20230927,124100,57304954,1507,1507,1507,1507,0
|
|
20230927,124000,57304954,1507,1507,1507,1507,0
|
|
20230927,123900,57304954,1507,1507,1507,1507,0
|
|
20230927,123800,57304954,1507,1507,1507,1507,0
|
|
20230927,123700,57304954,1507,1507,1507,1507,0
|
|
20230927,123600,57304954,1507,1507,1507,1507,0
|
|
20230927,123500,57304954,1507,1507,1507,1507,0
|
|
20230927,123400,57304954,1507,1507,1507,1507,0
|
|
20230927,123300,57304954,1507,1507,1507,1507,0
|
|
20230927,123200,57304954,1507,1507,1507,1507,0
|
|
20230927,123100,57304954,1507,1507,1507,1507,0
|
|
20230927,123000,57304954,1507,1507,1507,1507,89
|
|
20230927,122900,57170831,1507,1507,1507,1507,0
|
|
20230927,122800,57170831,1507,1507,1507,1507,0
|
|
20230927,122700,57170831,1507,1507,1507,1507,0
|
|
20230927,122600,57170831,1507,1507,1507,1507,0
|
|
20230927,122500,57170831,1507,1507,1507,1507,0
|
|
20230927,122400,57170831,1507,1507,1507,1507,0
|
|
20230927,122300,57170831,1507,1507,1507,1507,0
|
|
20230927,122200,57170831,1507,1507,1507,1507,0
|
|
20230927,122100,57170831,1507,1507,1507,1507,0
|
|
20230927,122000,57170831,1507,1507,1507,1507,0
|
|
20230927,121900,57170831,1507,1507,1507,1507,0
|
|
20230927,121800,57170831,1507,1507,1507,1507,0
|
|
20230927,121700,57170831,1507,1507,1507,1507,0
|
|
20230927,121600,57170831,1507,1507,1507,1507,0
|
|
20230927,121500,57170831,1507,1507,1507,1507,0
|
|
20230927,121400,57170831,1507,1507,1507,1507,0
|
|
20230927,121300,57170831,1507,1507,1507,1507,0
|
|
20230927,121200,57170831,1507,1507,1507,1507,0
|
|
20230927,121100,57170831,1507,1507,1507,1507,0
|
|
20230927,121000,57170831,1507,1507,1507,1507,0
|
|
20230927,120900,57170831,1507,1507,1507,1507,0
|
|
20230927,120800,57170831,1507,1507,1507,1507,0
|
|
20230927,120700,57170831,1507,1507,1507,1507,0
|
|
20230927,120600,57170831,1507,1507,1507,1507,0
|
|
20230927,120500,57170831,1507,1507,1507,1507,0
|
|
20230927,120400,57170831,1507,1507,1507,1507,0
|
|
20230927,120300,57170831,1507,1507,1507,1507,199
|
|
20230927,120200,56870938,1507,1507,1507,1507,132
|
|
20230927,120100,56672014,1505,1505,1505,1505,0
|
|
20230927,120000,56672014,1505,1505,1505,1505,0
|
|
20230927,115900,56672014,1505,1505,1505,1505,0
|
|
20230927,115800,56672014,1505,1505,1505,1505,0
|
|
20230927,115700,56672014,1505,1511,1511,1505,2500
|
|
20230927,115600,52902813,1512,1512,1512,1512,40
|
|
20230927,115500,52842333,1512,1512,1512,1512,0
|
|
20230927,115400,52842333,1512,1512,1512,1512,0
|
|
20230927,115300,52842333,1512,1512,1512,1512,0
|
|
20230927,115200,52842333,1512,1512,1512,1512,0
|
|
20230927,115100,52842333,1512,1512,1512,1512,0
|
|
20230927,115000,52842333,1512,1512,1512,1512,0
|
|
20230927,114900,52842333,1512,1512,1512,1512,0
|
|
20230927,114800,52842333,1512,1512,1512,1512,0
|
|
20230927,114700,52842333,1512,1512,1512,1512,0
|
|
20230927,114600,52842333,1512,1512,1512,1512,0
|
|
20230927,114500,52842333,1512,1512,1512,1512,226
|
|
20230927,114400,52500621,1512,1512,1512,1512,0
|
|
20230927,114300,52500621,1512,1512,1512,1512,0
|
|
20230927,114200,52500621,1512,1512,1512,1512,0
|
|
20230927,114100,52500621,1512,1512,1512,1512,0
|
|
20230927,114000,52500621,1512,1512,1512,1512,0
|
|
20230927,113900,52500621,1512,1512,1512,1512,0
|
|
20230927,113800,52500621,1512,1512,1512,1512,0
|
|
20230927,113700,52500621,1512,1512,1512,1512,0
|
|
20230927,113600,52500621,1512,1512,1512,1512,0
|
|
20230927,113500,52500621,1512,1512,1512,1512,559
|
|
20230927,113400,51655413,1511,1511,1511,1511,0
|
|
20230927,113300,51655413,1511,1511,1511,1511,0
|
|
20230927,113200,51655413,1511,1511,1511,1511,0
|
|
20230927,113100,51655413,1511,1511,1511,1511,0
|
|
20230927,113000,51655413,1511,1511,1511,1511,0
|
|
20230927,112900,51655413,1511,1511,1511,1511,0
|
|
20230927,112800,51655413,1511,1511,1511,1511,0
|
|
20230927,112700,51655413,1511,1511,1511,1511,0
|
|
20230927,112600,51655413,1511,1511,1511,1511,0
|
|
20230927,112500,51655413,1511,1511,1511,1511,0
|
|
20230927,112400,51655413,1511,1511,1511,1511,0
|
|
20230927,112300,51655413,1511,1511,1511,1511,0
|
|
20230927,112200,51655413,1511,1511,1511,1511,0
|
|
20230927,112100,51655413,1511,1511,1511,1511,0
|
|
20230927,112000,51655413,1511,1512,1512,1511,427
|
|
20230927,111900,51010196,1513,1516,1516,1513,1105
|
|
20230927,111800,49335208,1516,1516,1516,1516,22
|
|
20230927,111700,49301856,1517,1517,1517,1517,12
|
|
20230927,111600,49283652,1518,1518,1518,1518,0
|
|
20230927,111500,49283652,1518,1518,1518,1518,0
|
|
20230927,111400,49283652,1518,1519,1519,1518,94
|
|
20230927,111300,49140876,1519,1519,1519,1519,0
|
|
20230927,111200,49140876,1519,1519,1519,1519,0
|
|
20230927,111100,49140876,1519,1519,1519,1519,316
|
|
20230927,111000,48660872,1518,1518,1518,1518,0
|
|
20230927,110900,48660872,1518,1518,1518,1518,0
|
|
20230927,110800,48660872,1518,1518,1518,1518,0
|
|
20230927,110700,48660872,1518,1518,1518,1518,0
|
|
20230927,110600,48660872,1518,1518,1518,1518,2
|
|
20230927,110500,48657836,1519,1519,1519,1519,34
|
|
20230927,110400,48606190,1519,1519,1519,1519,0
|
|
20230927,110300,48606190,1519,1519,1519,1519,22
|
|
20230927,110200,48572772,1519,1519,1519,1519,0
|
|
20230927,110100,48572772,1519,1519,1519,1519,0
|
|
20230927,110000,48572772,1519,1519,1519,1519,6
|
|
20230927,105900,48563658,1520,1520,1520,1520,0
|
|
20230927,105800,48563658,1520,1520,1520,1520,0
|
|
20230927,105700,48563658,1520,1520,1520,1520,0
|
|
20230927,105600,48563658,1520,1520,1520,1520,0
|
|
20230927,105500,48563658,1520,1520,1520,1520,0
|
|
20230927,105400,48563658,1520,1520,1520,1520,372
|
|
20230927,105300,47998218,1520,1520,1520,1520,0
|
|
20230927,105200,47998218,1520,1520,1520,1520,0
|
|
20230927,105100,47998218,1520,1520,1520,1520,31
|
|
20230927,105000,47951098,1520,1520,1520,1520,200
|
|
20230927,104900,47647098,1520,1520,1520,1520,0
|
|
20230927,104800,47647098,1520,1527,1527,1520,117
|
|
20230927,104700,47469118,1521,1521,1521,1521,0
|
|
20230927,104600,47469118,1521,1521,1521,1521,0
|
|
20230927,104500,47469118,1521,1521,1521,1521,700
|
|
20230927,104400,46404418,1527,1527,1527,1527,2
|
|
20230927,104300,46401364,1529,1529,1529,1529,2
|
|
20230927,104200,46398306,1527,1527,1527,1527,0
|
|
20230927,104100,46398306,1527,1527,1527,1527,0
|
|
20230927,104000,46398306,1527,1527,1527,1527,0
|
|
20230927,103900,46398306,1527,1529,1529,1527,2
|
|
20230927,103800,46395250,1529,1529,1529,1529,0
|
|
20230927,103700,46395250,1529,1529,1529,1529,0
|
|
20230927,103600,46395250,1529,1529,1529,1529,0
|
|
20230927,103500,46395250,1529,1529,1529,1529,5
|
|
20230927,103400,46387605,1529,1529,1529,1529,0
|
|
20230927,103300,46387605,1529,1529,1529,1529,0
|
|
20230927,103200,46387605,1529,1529,1529,1529,339
|
|
20230927,103100,45869274,1529,1529,1529,1529,0
|
|
20230927,103000,45869274,1529,1529,1529,1529,10
|
|
20230927,102900,45853984,1529,1529,1529,1529,0
|
|
20230927,102800,45853984,1529,1529,1529,1529,0
|
|
20230927,102700,45853984,1529,1529,1529,1529,0
|
|
20230927,102600,45853984,1529,1529,1529,1529,100
|
|
20230927,102500,45701084,1528,1528,1528,1528,0
|
|
20230927,102400,45701084,1528,1528,1528,1528,0
|
|
20230927,102300,45701084,1528,1528,1528,1528,115
|
|
20230927,102200,45525364,1527,1527,1527,1527,700
|
|
20230927,102100,44456464,1527,1528,1528,1527,410
|
|
20230927,102000,43830384,1528,1528,1528,1528,10
|
|
20230927,101900,43815104,1527,1527,1527,1527,601
|
|
20230927,101800,42897377,1527,1527,1527,1527,9
|
|
20230927,101700,42883634,1527,1527,1527,1527,811
|
|
20230927,101600,41645237,1527,1527,1527,1527,0
|
|
20230927,101500,41645237,1527,1527,1527,1527,0
|
|
20230927,101400,41645237,1527,1527,1527,1527,0
|
|
20230927,101300,41645237,1527,1527,1527,1527,0
|
|
20230927,101200,41645237,1527,1527,1527,1527,180
|
|
20230927,101100,41370377,1518,1518,1518,1518,0
|
|
20230927,101000,41370377,1518,1518,1518,1518,0
|
|
20230927,100900,41370377,1518,1518,1518,1518,30
|
|
20230927,100800,41324837,1522,1522,1522,1522,97
|
|
20230927,100700,41177203,1527,1527,1527,1527,0
|
|
20230927,100600,41177203,1527,1527,1527,1527,1000
|
|
20230927,100500,39650203,1527,1527,1527,1527,0
|
|
20230927,100400,39650203,1527,1527,1527,1527,0
|
|
20230927,100300,39650203,1527,1527,1527,1527,0
|
|
20230927,100200,39650203,1527,1527,1527,1527,0
|
|
20230927,100100,39650203,1527,1527,1527,1527,0
|
|
20230927,100000,39650203,1527,1527,1527,1527,0
|
|
20230927,095900,39650203,1527,1527,1527,1527,1
|
|
20230927,095800,39648676,1526,1526,1526,1526,50
|
|
20230927,095700,39572376,1526,1526,1526,1526,0
|
|
20230927,095600,39572376,1526,1526,1526,1526,0
|
|
20230927,095500,39572376,1526,1526,1526,1526,0
|
|
20230927,095400,39572376,1526,1526,1526,1526,100
|
|
20230927,095300,39419776,1526,1526,1526,1526,0
|
|
20230927,095200,39419776,1526,1526,1526,1526,0
|
|
20230927,095100,39419776,1526,1520,1526,1520,2000
|
|
20230927,095000,36371963,1521,1521,1521,1521,200
|
|
20230927,094900,36067763,1521,1521,1521,1521,0
|
|
20230927,094800,36067763,1521,1521,1521,1521,0
|
|
20230927,094700,36067763,1521,1521,1521,1521,0
|
|
20230927,094600,36067763,1521,1521,1521,1521,500
|
|
20230927,094500,35307263,1521,1521,1521,1521,0
|
|
20230927,094400,35307263,1521,1520,1521,1520,100
|
|
20230927,094300,35155238,1516,1515,1516,1515,3147
|
|
20230927,094200,30385533,1515,1514,1515,1514,100
|
|
20230927,094100,30234077,1510,1510,1510,1510,0
|
|
20230927,094000,30234077,1510,1510,1510,1510,2425
|
|
20230927,093900,26572327,1510,1510,1510,1510,0
|
|
20230927,093800,26572327,1510,1510,1510,1510,0
|
|
20230927,093700,26572327,1510,1510,1510,1510,5
|
|
20230927,093600,26564777,1510,1510,1510,1510,0
|
|
20230927,093500,26564777,1510,1509,1510,1509,100
|
|
20230927,093400,26413807,1510,1510,1510,1510,0
|
|
20230927,093300,26413807,1510,1510,1510,1510,59
|
|
20230927,093200,26324717,1513,1513,1513,1513,5
|
|
20230927,093100,26317152,1504,1504,1504,1504,0
|
|
20230927,093000,26317152,1504,1514,1514,1504,532
|
|
20230927,092900,25516940,1517,1517,1517,1517,0
|
|
20230927,092800,25516940,1517,1517,1517,1517,1
|
|
20230927,092700,25515423,1506,1506,1506,1506,564
|
|
20230927,092600,24666039,1507,1507,1507,1507,160
|
|
20230927,092500,24424919,1521,1521,1521,1521,0
|
|
20230927,092400,24424919,1521,1521,1521,1521,0
|
|
20230927,092300,24424919,1521,1521,1521,1521,0
|
|
20230927,092200,24424919,1521,1521,1521,1521,0
|
|
20230927,092100,24424919,1521,1521,1521,1521,100
|
|
20230927,092000,24272819,1523,1523,1523,1523,0
|
|
20230927,091900,24272819,1523,1523,1523,1523,700
|
|
20230927,091800,23206719,1523,1523,1523,1523,0
|
|
20230927,091700,23206719,1523,1518,1523,1518,2000
|
|
20230927,091600,20161824,1517,1517,1517,1517,0
|
|
20230927,091500,20161824,1517,1517,1517,1517,0
|
|
20230927,091400,20161824,1517,1517,1517,1517,0
|
|
20230927,091300,20161824,1517,1517,1517,1517,77
|
|
20230927,091200,20045015,1518,1518,1518,1518,0
|
|
20230927,091100,20045015,1518,1518,1518,1518,0
|
|
20230927,091000,20045015,1518,1512,1518,1512,200
|
|
20230927,090900,19741427,1511,1511,1511,1511,0
|
|
20230927,090800,19741427,1511,1503,1511,1503,5577
|
|
20230927,090700,11334364,1503,1503,1503,1503,50
|
|
20230927,090600,11259214,1503,1503,1503,1503,0
|
|
20230927,090500,11259214,1503,1503,1503,1503,20
|
|
20230927,090400,11229154,1494,1500,1500,1494,3249
|
|
20230927,090300,6356194,1491,1491,1491,1491,0
|
|
20230927,090200,6356194,1491,1500,1500,1491,117
|
|
20230927,090100,6180946,1500,1500,1500,1500,100
|
|
20230927,090000,6030946,1500,1501,1501,1499,4020
|