586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,184300,75409210,1483,1483,1483,1483,1342
|
|
20230915,184200,75409210,1483,1483,1483,1483,0
|
|
20230915,184100,75409210,1483,1483,1483,1483,0
|
|
20230915,184000,75409210,1483,1483,1483,1483,0
|
|
20230915,183900,75409210,1483,1483,1483,1483,0
|
|
20230915,183800,75409210,1483,1483,1483,1483,0
|
|
20230915,183700,75409210,1483,1483,1483,1483,0
|
|
20230915,183600,75409210,1483,1483,1483,1483,0
|
|
20230915,183500,75409210,1483,1483,1483,1483,0
|
|
20230915,183400,75409210,1483,1483,1483,1483,0
|
|
20230915,183300,75409210,1483,1483,1483,1483,0
|
|
20230915,183200,75409210,1483,1483,1483,1483,0
|
|
20230915,183100,75409210,1483,1483,1483,1483,0
|
|
20230915,183000,75409210,1483,1483,1483,1483,0
|
|
20230915,182900,75409210,1483,1483,1483,1483,0
|
|
20230915,182800,75409210,1483,1483,1483,1483,0
|
|
20230915,182700,75409210,1483,1483,1483,1483,0
|
|
20230915,182600,75409210,1483,1483,1483,1483,0
|
|
20230915,182500,75409210,1483,1483,1483,1483,0
|
|
20230915,182400,75409210,1483,1483,1483,1483,0
|
|
20230915,182300,75409210,1483,1483,1483,1483,0
|
|
20230915,182200,75409210,1483,1483,1483,1483,0
|
|
20230915,182100,75409210,1483,1483,1483,1483,0
|
|
20230915,182000,75409210,1483,1483,1483,1483,0
|
|
20230915,181900,75409210,1483,1483,1483,1483,0
|
|
20230915,181800,75409210,1483,1483,1483,1483,0
|
|
20230915,181700,75409210,1483,1483,1483,1483,0
|
|
20230915,181600,75409210,1483,1483,1483,1483,0
|
|
20230915,181500,75409210,1483,1483,1483,1483,0
|
|
20230915,181400,75409210,1483,1483,1483,1483,0
|
|
20230915,181300,75409210,1483,1483,1483,1483,1342
|
|
20230915,181200,75409210,1483,1483,1483,1483,0
|
|
20230915,181100,75409210,1483,1483,1483,1483,0
|
|
20230915,181000,75409210,1483,1483,1483,1483,0
|
|
20230915,180900,75409210,1483,1483,1483,1483,0
|
|
20230915,180800,75409210,1483,1483,1483,1483,0
|
|
20230915,180700,75409210,1483,1483,1483,1483,0
|
|
20230915,180600,75409210,1483,1483,1483,1483,0
|
|
20230915,180500,75409210,1483,1483,1483,1483,0
|
|
20230915,180400,75409210,1483,1483,1483,1483,0
|
|
20230915,180300,75409210,1483,1483,1483,1483,0
|
|
20230915,180200,75409210,1483,1483,1483,1483,0
|
|
20230915,180100,75409210,1483,1483,1483,1483,0
|
|
20230915,180000,75409210,1483,1483,1483,1483,0
|
|
20230915,175900,75409210,1483,1483,1483,1483,0
|
|
20230915,175800,75409210,1483,1483,1483,1483,0
|
|
20230915,175700,75409210,1483,1483,1483,1483,0
|
|
20230915,175600,75409210,1483,1483,1483,1483,0
|
|
20230915,175500,75409210,1483,1483,1483,1483,0
|
|
20230915,175400,75409210,1483,1483,1483,1483,0
|
|
20230915,175300,75409210,1483,1483,1483,1483,0
|
|
20230915,175200,75409210,1483,1483,1483,1483,0
|
|
20230915,175100,75409210,1483,1483,1483,1483,0
|
|
20230915,175000,75409210,1483,1483,1483,1483,0
|
|
20230915,174900,75409210,1483,1483,1483,1483,0
|
|
20230915,174800,75409210,1483,1483,1483,1483,0
|
|
20230915,174700,75409210,1483,1483,1483,1483,0
|
|
20230915,174600,75409210,1483,1483,1483,1483,0
|
|
20230915,174500,75409210,1483,1483,1483,1483,0
|
|
20230915,174400,75409210,1483,1483,1483,1483,0
|
|
20230915,174300,75409210,1483,1483,1483,1483,1342
|
|
20230915,174200,75409210,1483,1483,1483,1483,0
|
|
20230915,174100,75409210,1483,1483,1483,1483,0
|
|
20230915,174000,75409210,1483,1483,1483,1483,0
|
|
20230915,173900,75409210,1483,1483,1483,1483,0
|
|
20230915,173800,75409210,1483,1483,1483,1483,0
|
|
20230915,173700,75409210,1483,1483,1483,1483,0
|
|
20230915,173600,75409210,1483,1483,1483,1483,0
|
|
20230915,173500,75409210,1483,1483,1483,1483,0
|
|
20230915,173400,75409210,1483,1483,1483,1483,0
|
|
20230915,173300,75409210,1483,1483,1483,1483,0
|
|
20230915,173200,75409210,1483,1483,1483,1483,0
|
|
20230915,173100,75409210,1483,1483,1483,1483,0
|
|
20230915,173000,75409210,1483,1483,1483,1483,0
|
|
20230915,172900,75409210,1483,1483,1483,1483,0
|
|
20230915,172800,75409210,1483,1483,1483,1483,0
|
|
20230915,172700,75409210,1483,1483,1483,1483,0
|
|
20230915,172600,75409210,1483,1483,1483,1483,0
|
|
20230915,172500,75409210,1483,1483,1483,1483,0
|
|
20230915,172400,75409210,1483,1483,1483,1483,0
|
|
20230915,172300,75409210,1483,1483,1483,1483,0
|
|
20230915,172200,75409210,1483,1483,1483,1483,0
|
|
20230915,172100,75409210,1483,1483,1483,1483,0
|
|
20230915,172000,75409210,1483,1483,1483,1483,0
|
|
20230915,171900,75409210,1483,1483,1483,1483,0
|
|
20230915,171800,75409210,1483,1483,1483,1483,0
|
|
20230915,171700,75409210,1483,1483,1483,1483,0
|
|
20230915,171600,75409210,1483,1483,1483,1483,0
|
|
20230915,171500,75409210,1483,1483,1483,1483,0
|
|
20230915,171400,75409210,1483,1483,1483,1483,0
|
|
20230915,171300,75409210,1483,1483,1483,1483,1342
|
|
20230915,171200,75409210,1483,1483,1483,1483,0
|
|
20230915,171100,75409210,1483,1483,1483,1483,0
|
|
20230915,171000,75409210,1483,1483,1483,1483,0
|
|
20230915,170900,75409210,1483,1483,1483,1483,0
|
|
20230915,170800,75409210,1483,1483,1483,1483,0
|
|
20230915,170700,75409210,1483,1483,1483,1483,0
|
|
20230915,170600,75409210,1483,1483,1483,1483,0
|
|
20230915,170500,75409210,1483,1483,1483,1483,0
|
|
20230915,170400,75409210,1483,1483,1483,1483,0
|
|
20230915,170300,75409210,1483,1483,1483,1483,0
|
|
20230915,170200,75409210,1483,1483,1483,1483,0
|
|
20230915,170100,75409210,1483,1483,1483,1483,0
|
|
20230915,170000,75409210,1483,1483,1483,1483,0
|
|
20230915,165900,75409210,1483,1483,1483,1483,0
|
|
20230915,165800,75409210,1483,1483,1483,1483,0
|
|
20230915,165700,75409210,1483,1483,1483,1483,0
|
|
20230915,165600,75409210,1483,1483,1483,1483,0
|
|
20230915,165500,75409210,1483,1483,1483,1483,0
|
|
20230915,165400,75409210,1483,1483,1483,1483,0
|
|
20230915,165300,75409210,1483,1483,1483,1483,0
|
|
20230915,165200,75409210,1483,1483,1483,1483,0
|
|
20230915,165100,75409210,1483,1483,1483,1483,0
|
|
20230915,165000,75409210,1483,1483,1483,1483,0
|
|
20230915,164900,75409210,1483,1483,1483,1483,0
|
|
20230915,164800,75409210,1483,1483,1483,1483,0
|
|
20230915,164700,75409210,1483,1483,1483,1483,0
|
|
20230915,164600,75409210,1483,1483,1483,1483,0
|
|
20230915,164500,75409210,1483,1483,1483,1483,0
|
|
20230915,164400,75409210,1483,1483,1483,1483,0
|
|
20230915,164300,75409210,1483,1483,1483,1483,1342
|
|
20230915,164200,75409210,1483,1483,1483,1483,0
|
|
20230915,164100,75409210,1483,1483,1483,1483,0
|
|
20230915,164000,75409210,1483,1483,1483,1483,0
|
|
20230915,163900,75409210,1483,1483,1483,1483,0
|
|
20230915,163800,75409210,1483,1483,1483,1483,0
|
|
20230915,163700,75409210,1483,1483,1483,1483,0
|
|
20230915,163600,75409210,1483,1483,1483,1483,0
|
|
20230915,163500,75409210,1483,1483,1483,1483,0
|
|
20230915,163400,75409210,1483,1483,1483,1483,0
|
|
20230915,163300,75409210,1483,1483,1483,1483,0
|
|
20230915,163200,75409210,1483,1483,1483,1483,0
|
|
20230915,163100,75409210,1483,1483,1483,1483,0
|
|
20230915,163000,75409210,1483,1483,1483,1483,0
|
|
20230915,162900,75409210,1483,1483,1483,1483,0
|
|
20230915,162800,75409210,1483,1483,1483,1483,0
|
|
20230915,162700,75409210,1483,1483,1483,1483,0
|
|
20230915,162600,75409210,1483,1483,1483,1483,0
|
|
20230915,162500,75409210,1483,1483,1483,1483,0
|
|
20230915,162400,75409210,1483,1483,1483,1483,0
|
|
20230915,162300,75409210,1483,1483,1483,1483,0
|
|
20230915,162200,75409210,1483,1483,1483,1483,0
|
|
20230915,162100,75409210,1483,1483,1483,1483,0
|
|
20230915,162000,75409210,1483,1483,1483,1483,0
|
|
20230915,161900,75409210,1483,1483,1483,1483,0
|
|
20230915,161800,75409210,1483,1483,1483,1483,0
|
|
20230915,161700,75409210,1483,1483,1483,1483,0
|
|
20230915,161600,75409210,1483,1483,1483,1483,0
|
|
20230915,161500,75409210,1483,1483,1483,1483,0
|
|
20230915,161400,75409210,1483,1483,1483,1483,0
|
|
20230915,161300,75409210,1483,1483,1483,1483,1342
|
|
20230915,161200,75409210,1483,1483,1483,1483,0
|
|
20230915,161100,75409210,1483,1483,1483,1483,0
|
|
20230915,161000,75409210,1483,1483,1483,1483,0
|
|
20230915,160900,75409210,1483,1483,1483,1483,0
|
|
20230915,160800,75409210,1483,1483,1483,1483,0
|
|
20230915,160700,75409210,1483,1483,1483,1483,0
|
|
20230915,160600,75409210,1483,1483,1483,1483,0
|
|
20230915,160500,75409210,1483,1483,1483,1483,0
|
|
20230915,160400,75409210,1483,1483,1483,1483,0
|
|
20230915,160300,75409210,1483,1483,1483,1483,0
|
|
20230915,160200,75409210,1483,1483,1483,1483,0
|
|
20230915,160100,75409210,1483,1483,1483,1483,0
|
|
20230915,160000,75409210,1483,1483,1483,1483,0
|
|
20230915,155900,75409210,1483,1483,1483,1483,0
|
|
20230915,155800,75409210,1483,1483,1483,1483,0
|
|
20230915,155700,75409210,1483,1483,1483,1483,0
|
|
20230915,155600,75409210,1483,1483,1483,1483,0
|
|
20230915,155500,75409210,1483,1483,1483,1483,0
|
|
20230915,155400,75409210,1483,1483,1483,1483,0
|
|
20230915,155300,75409210,1483,1483,1483,1483,0
|
|
20230915,155200,75409210,1483,1483,1483,1483,0
|
|
20230915,155100,75409210,1483,1483,1483,1483,0
|
|
20230915,155000,75409210,1483,1483,1483,1483,0
|
|
20230915,154900,75409210,1483,1483,1483,1483,0
|
|
20230915,154800,75409210,1483,1483,1483,1483,0
|
|
20230915,154700,75409210,1483,1483,1483,1483,0
|
|
20230915,154600,75409210,1483,1483,1483,1483,0
|
|
20230915,154500,75409210,1483,1483,1483,1483,0
|
|
20230915,154400,75409210,1483,1483,1483,1483,0
|
|
20230915,154300,75409210,1483,1483,1483,1483,1342
|
|
20230915,154200,75409210,1483,1483,1483,1483,0
|
|
20230915,154100,75409210,1483,1483,1483,1483,0
|
|
20230915,154000,75409210,1483,1483,1483,1483,0
|
|
20230915,153900,75409210,1483,1483,1483,1483,0
|
|
20230915,153800,75409210,1483,1483,1483,1483,0
|
|
20230915,153700,75409210,1483,1483,1483,1483,0
|
|
20230915,153600,75409210,1483,1483,1483,1483,0
|
|
20230915,153500,75409210,1483,1483,1483,1483,0
|
|
20230915,153400,75409210,1483,1483,1483,1483,0
|
|
20230915,153300,75409210,1483,1483,1483,1483,0
|
|
20230915,153200,75409210,1483,1483,1483,1483,0
|
|
20230915,153100,75409210,1483,1483,1483,1483,0
|
|
20230915,153000,75409210,1483,1483,1483,1483,1342
|
|
20230915,152900,73419024,1483,1483,1483,1483,0
|
|
20230915,152800,73419024,1483,1483,1483,1483,0
|
|
20230915,152700,73419024,1483,1483,1483,1483,0
|
|
20230915,152600,73419024,1483,1483,1483,1483,0
|
|
20230915,152500,73419024,1483,1483,1483,1483,0
|
|
20230915,152400,73419024,1483,1483,1483,1483,0
|
|
20230915,152300,73419024,1483,1483,1483,1483,0
|
|
20230915,152200,73419024,1483,1483,1483,1483,0
|
|
20230915,152100,73419024,1483,1483,1483,1483,0
|
|
20230915,152000,73419024,1483,1483,1483,1483,0
|
|
20230915,151900,73419024,1483,1480,1484,1471,1238
|
|
20230915,151800,71586896,1480,1477,1480,1467,647
|
|
20230915,151700,70633254,1477,1477,1477,1477,70
|
|
20230915,151600,70529864,1480,1480,1480,1480,0
|
|
20230915,151500,70529864,1480,1475,1480,1475,1349
|
|
20230915,151400,68535276,1475,1471,1475,1471,779
|
|
20230915,151300,67387032,1471,1471,1471,1471,1728
|
|
20230915,151200,64845144,1474,1474,1474,1474,2423
|
|
20230915,151100,61273642,1474,1474,1474,1474,70
|
|
20230915,151000,61170462,1474,1473,1474,1473,68
|
|
20230915,150900,61070238,1474,1474,1474,1474,0
|
|
20230915,150800,61070238,1474,1470,1474,1470,578
|
|
20230915,150700,60220574,1470,1470,1470,1470,0
|
|
20230915,150600,60220574,1470,1471,1471,1470,428
|
|
20230915,150500,59591363,1474,1474,1474,1474,0
|
|
20230915,150400,59591363,1474,1474,1474,1474,0
|
|
20230915,150300,59591363,1474,1474,1474,1474,0
|
|
20230915,150200,59591363,1474,1474,1474,1474,0
|
|
20230915,150100,59591363,1474,1474,1474,1474,0
|
|
20230915,150000,59591363,1474,1474,1474,1474,0
|
|
20230915,145900,59591363,1474,1474,1474,1474,0
|
|
20230915,145800,59591363,1474,1474,1474,1474,0
|
|
20230915,145700,59591363,1474,1474,1474,1474,0
|
|
20230915,145600,59591363,1474,1474,1474,1474,0
|
|
20230915,145500,59591363,1474,1474,1474,1474,0
|
|
20230915,145400,59591363,1474,1474,1474,1474,0
|
|
20230915,145300,59591363,1474,1474,1474,1474,0
|
|
20230915,145200,59591363,1474,1474,1474,1474,1
|
|
20230915,145100,59589889,1470,1470,1470,1470,24
|
|
20230915,145000,59554609,1470,1470,1470,1470,0
|
|
20230915,144900,59554609,1470,1470,1470,1470,0
|
|
20230915,144800,59554609,1470,1470,1470,1470,0
|
|
20230915,144700,59554609,1470,1470,1470,1470,1
|
|
20230915,144600,59553139,1467,1467,1467,1467,0
|
|
20230915,144500,59553139,1467,1467,1467,1467,0
|
|
20230915,144400,59553139,1467,1470,1470,1467,1006
|
|
20230915,144300,58075747,1475,1475,1475,1475,0
|
|
20230915,144200,58075747,1475,1475,1475,1475,0
|
|
20230915,144100,58075747,1475,1475,1475,1475,0
|
|
20230915,144000,58075747,1475,1475,1475,1475,0
|
|
20230915,143900,58075747,1475,1475,1475,1475,0
|
|
20230915,143800,58075747,1475,1475,1475,1475,0
|
|
20230915,143700,58075747,1475,1470,1475,1470,336
|
|
20230915,143600,57581822,1470,1470,1470,1470,199
|
|
20230915,143500,57289292,1470,1470,1470,1470,0
|
|
20230915,143400,57289292,1470,1470,1470,1470,0
|
|
20230915,143300,57289292,1470,1470,1470,1470,0
|
|
20230915,143200,57289292,1470,1470,1470,1470,0
|
|
20230915,143100,57289292,1470,1470,1470,1470,0
|
|
20230915,143000,57289292,1470,1470,1470,1470,0
|
|
20230915,142900,57289292,1470,1470,1470,1470,0
|
|
20230915,142800,57289292,1470,1470,1470,1470,1600
|
|
20230915,142700,54937292,1476,1476,1476,1476,0
|
|
20230915,142600,54937292,1476,1476,1476,1476,0
|
|
20230915,142500,54937292,1476,1476,1476,1476,0
|
|
20230915,142400,54937292,1476,1476,1476,1476,0
|
|
20230915,142300,54937292,1476,1476,1476,1476,0
|
|
20230915,142200,54937292,1476,1476,1476,1476,0
|
|
20230915,142100,54937292,1476,1476,1476,1476,0
|
|
20230915,142000,54937292,1476,1476,1476,1476,0
|
|
20230915,141900,54937292,1476,1476,1476,1476,0
|
|
20230915,141800,54937292,1476,1476,1476,1476,0
|
|
20230915,141700,54937292,1476,1476,1476,1476,0
|
|
20230915,141600,54937292,1476,1476,1476,1476,0
|
|
20230915,141500,54937292,1476,1476,1476,1476,0
|
|
20230915,141400,54937292,1476,1476,1476,1476,100
|
|
20230915,141300,54789692,1468,1468,1468,1468,0
|
|
20230915,141200,54789692,1468,1469,1469,1468,1108
|
|
20230915,141100,53162448,1476,1469,1476,1468,778
|
|
20230915,141000,52020000,1476,1470,1476,1470,1067
|
|
20230915,140900,50451504,1477,1477,1477,1477,0
|
|
20230915,140800,50451504,1477,1477,1477,1477,0
|
|
20230915,140700,50451504,1477,1477,1477,1477,0
|
|
20230915,140600,50451504,1477,1477,1477,1477,0
|
|
20230915,140500,50451504,1477,1477,1477,1477,0
|
|
20230915,140400,50451504,1477,1477,1477,1477,0
|
|
20230915,140300,50451504,1477,1477,1477,1477,0
|
|
20230915,140200,50451504,1477,1477,1477,1477,0
|
|
20230915,140100,50451504,1477,1477,1477,1477,0
|
|
20230915,140000,50451504,1477,1477,1477,1477,0
|
|
20230915,135900,50451504,1477,1477,1477,1477,1
|
|
20230915,135800,50450027,1469,1469,1469,1469,18
|
|
20230915,135700,50423585,1469,1469,1469,1469,17
|
|
20230915,135600,50398612,1469,1469,1469,1469,485
|
|
20230915,135500,49686147,1469,1469,1469,1469,0
|
|
20230915,135400,49686147,1469,1469,1469,1469,0
|
|
20230915,135300,49686147,1469,1469,1469,1469,0
|
|
20230915,135200,49686147,1469,1469,1469,1469,0
|
|
20230915,135100,49686147,1469,1469,1469,1469,0
|
|
20230915,135000,49686147,1469,1469,1469,1469,100
|
|
20230915,134900,49539247,1477,1477,1477,1477,0
|
|
20230915,134800,49539247,1477,1477,1477,1477,0
|
|
20230915,134700,49539247,1477,1477,1477,1477,0
|
|
20230915,134600,49539247,1477,1470,1477,1470,8
|
|
20230915,134500,49527480,1470,1470,1470,1470,216
|
|
20230915,134400,49209960,1470,1470,1470,1470,0
|
|
20230915,134300,49209960,1470,1470,1470,1470,0
|
|
20230915,134200,49209960,1470,1471,1471,1470,1177
|
|
20230915,134100,47479693,1471,1471,1471,1471,0
|
|
20230915,134000,47479693,1471,1471,1471,1471,0
|
|
20230915,133900,47479693,1471,1471,1471,1471,1200
|
|
20230915,133800,45714493,1477,1477,1477,1477,0
|
|
20230915,133700,45714493,1477,1477,1477,1477,0
|
|
20230915,133600,45714493,1477,1477,1477,1477,0
|
|
20230915,133500,45714493,1477,1477,1477,1477,0
|
|
20230915,133400,45714493,1477,1477,1477,1477,0
|
|
20230915,133300,45714493,1477,1477,1477,1477,0
|
|
20230915,133200,45714493,1477,1477,1477,1477,0
|
|
20230915,133100,45714493,1477,1477,1477,1477,0
|
|
20230915,133000,45714493,1477,1477,1477,1477,0
|
|
20230915,132900,45714493,1477,1477,1477,1477,255
|
|
20230915,132800,45337858,1477,1477,1477,1477,0
|
|
20230915,132700,45337858,1477,1477,1477,1477,0
|
|
20230915,132600,45337858,1477,1477,1477,1477,0
|
|
20230915,132500,45337858,1477,1477,1477,1477,0
|
|
20230915,132400,45337858,1477,1477,1477,1477,0
|
|
20230915,132300,45337858,1477,1477,1477,1477,0
|
|
20230915,132200,45337858,1477,1477,1477,1477,16
|
|
20230915,132100,45314226,1470,1470,1470,1470,4
|
|
20230915,132000,45308346,1471,1471,1471,1471,0
|
|
20230915,131900,45308346,1471,1471,1471,1471,0
|
|
20230915,131800,45308346,1471,1471,1471,1471,0
|
|
20230915,131700,45308346,1471,1471,1471,1471,0
|
|
20230915,131600,45308346,1471,1472,1472,1471,2597
|
|
20230915,131500,41486679,1477,1477,1477,1477,0
|
|
20230915,131400,41486679,1477,1477,1477,1477,0
|
|
20230915,131300,41486679,1477,1477,1477,1477,0
|
|
20230915,131200,41486679,1477,1477,1477,1477,0
|
|
20230915,131100,41486679,1477,1477,1477,1477,0
|
|
20230915,131000,41486679,1477,1477,1477,1477,0
|
|
20230915,130900,41486679,1477,1477,1477,1477,0
|
|
20230915,130800,41486679,1477,1477,1477,1477,0
|
|
20230915,130700,41486679,1477,1477,1477,1477,0
|
|
20230915,130600,41486679,1477,1477,1477,1477,0
|
|
20230915,130500,41486679,1477,1477,1477,1477,0
|
|
20230915,130400,41486679,1477,1477,1477,1477,0
|
|
20230915,130300,41486679,1477,1477,1477,1477,200
|
|
20230915,130200,41191279,1477,1477,1477,1477,0
|
|
20230915,130100,41191279,1477,1477,1477,1477,0
|
|
20230915,130000,41191279,1477,1477,1477,1477,0
|
|
20230915,125900,41191279,1477,1477,1477,1477,1
|
|
20230915,125800,41189802,1477,1474,1477,1474,90
|
|
20230915,125700,41057139,1474,1474,1474,1474,2
|
|
20230915,125600,41054191,1474,1474,1474,1474,0
|
|
20230915,125500,41054191,1474,1474,1474,1474,0
|
|
20230915,125400,41054191,1474,1474,1474,1474,339
|
|
20230915,125300,40554505,1474,1474,1474,1474,0
|
|
20230915,125200,40554505,1474,1474,1474,1474,0
|
|
20230915,125100,40554505,1474,1474,1474,1474,0
|
|
20230915,125000,40554505,1474,1474,1474,1474,400
|
|
20230915,124900,39964905,1474,1474,1474,1474,0
|
|
20230915,124800,39964905,1474,1474,1474,1474,0
|
|
20230915,124700,39964905,1474,1474,1474,1474,0
|
|
20230915,124600,39964905,1474,1474,1474,1474,0
|
|
20230915,124500,39964905,1474,1474,1474,1474,0
|
|
20230915,124400,39964905,1474,1474,1474,1473,331
|
|
20230915,124300,39477340,1473,1473,1473,1473,671
|
|
20230915,124200,38488957,1473,1473,1473,1473,0
|
|
20230915,124100,38488957,1473,1473,1473,1473,1
|
|
20230915,124000,38487484,1472,1472,1472,1472,0
|
|
20230915,123900,38487484,1472,1472,1472,1472,0
|
|
20230915,123800,38487484,1472,1472,1472,1472,0
|
|
20230915,123700,38487484,1472,1472,1472,1472,200
|
|
20230915,123600,38193084,1474,1474,1474,1474,0
|
|
20230915,123500,38193084,1474,1474,1474,1474,0
|
|
20230915,123400,38193084,1474,1474,1474,1474,0
|
|
20230915,123300,38193084,1474,1474,1474,1474,0
|
|
20230915,123200,38193084,1474,1474,1474,1474,0
|
|
20230915,123100,38193084,1474,1474,1474,1474,2
|
|
20230915,123000,38190136,1474,1474,1474,1474,0
|
|
20230915,122900,38190136,1474,1474,1474,1474,0
|
|
20230915,122800,38190136,1474,1474,1474,1474,0
|
|
20230915,122700,38190136,1474,1474,1474,1474,5
|
|
20230915,122600,38182766,1474,1474,1474,1474,0
|
|
20230915,122500,38182766,1474,1474,1474,1474,0
|
|
20230915,122400,38182766,1474,1474,1474,1474,0
|
|
20230915,122300,38182766,1474,1474,1474,1474,0
|
|
20230915,122200,38182766,1474,1474,1474,1474,400
|
|
20230915,122100,37593166,1474,1473,1474,1473,3
|
|
20230915,122000,37588746,1472,1472,1472,1472,0
|
|
20230915,121900,37588746,1472,1472,1472,1472,0
|
|
20230915,121800,37588746,1472,1472,1472,1472,954
|
|
20230915,121700,36184458,1473,1473,1473,1473,0
|
|
20230915,121600,36184458,1473,1473,1473,1473,0
|
|
20230915,121500,36184458,1473,1473,1473,1473,0
|
|
20230915,121400,36184458,1473,1473,1473,1473,508
|
|
20230915,121300,35436174,1474,1474,1474,1474,0
|
|
20230915,121200,35436174,1474,1474,1474,1474,0
|
|
20230915,121100,35436174,1474,1474,1474,1474,0
|
|
20230915,121000,35436174,1474,1474,1474,1474,1
|
|
20230915,120900,35434700,1473,1473,1473,1473,0
|
|
20230915,120800,35434700,1473,1473,1473,1473,0
|
|
20230915,120700,35434700,1473,1473,1473,1473,678
|
|
20230915,120600,34436006,1473,1473,1473,1473,0
|
|
20230915,120500,34436006,1473,1473,1473,1473,0
|
|
20230915,120400,34436006,1473,1473,1473,1473,0
|
|
20230915,120300,34436006,1473,1473,1473,1473,700
|
|
20230915,120200,33404906,1473,1473,1473,1473,300
|
|
20230915,120100,32963006,1473,1473,1473,1473,0
|
|
20230915,120000,32963006,1473,1473,1473,1473,0
|
|
20230915,115900,32963006,1473,1473,1473,1473,393
|
|
20230915,115800,32384117,1474,1474,1474,1474,0
|
|
20230915,115700,32384117,1474,1474,1474,1474,0
|
|
20230915,115600,32384117,1474,1474,1474,1474,0
|
|
20230915,115500,32384117,1474,1476,1476,1474,2418
|
|
20230915,115400,28819965,1478,1478,1478,1478,0
|
|
20230915,115300,28819965,1478,1478,1478,1478,0
|
|
20230915,115200,28819965,1478,1478,1478,1478,0
|
|
20230915,115100,28819965,1478,1475,1478,1475,2
|
|
20230915,115000,28817012,1474,1474,1474,1474,644
|
|
20230915,114900,27867756,1474,1474,1474,1474,0
|
|
20230915,114800,27867756,1474,1474,1474,1474,0
|
|
20230915,114700,27867756,1474,1474,1474,1474,0
|
|
20230915,114600,27867756,1474,1474,1474,1474,0
|
|
20230915,114500,27867756,1474,1474,1474,1474,0
|
|
20230915,114400,27867756,1474,1474,1474,1474,5
|
|
20230915,114300,27860386,1474,1474,1474,1474,0
|
|
20230915,114200,27860386,1474,1474,1474,1474,0
|
|
20230915,114100,27860386,1474,1474,1474,1474,200
|
|
20230915,114000,27565586,1474,1474,1474,1474,0
|
|
20230915,113900,27565586,1474,1474,1474,1474,0
|
|
20230915,113800,27565586,1474,1474,1474,1474,0
|
|
20230915,113700,27565586,1474,1474,1474,1474,0
|
|
20230915,113600,27565586,1474,1474,1474,1474,1
|
|
20230915,113500,27564112,1474,1474,1474,1474,0
|
|
20230915,113400,27564112,1474,1474,1474,1474,0
|
|
20230915,113300,27564112,1474,1474,1474,1474,0
|
|
20230915,113200,27564112,1474,1474,1474,1474,0
|
|
20230915,113100,27564112,1474,1474,1474,1474,0
|
|
20230915,113000,27564112,1474,1474,1474,1474,0
|
|
20230915,112900,27564112,1474,1474,1474,1474,0
|
|
20230915,112800,27564112,1474,1474,1474,1474,0
|
|
20230915,112700,27564112,1474,1474,1474,1474,0
|
|
20230915,112600,27564112,1474,1474,1474,1474,0
|
|
20230915,112500,27564112,1474,1474,1474,1474,0
|
|
20230915,112400,27564112,1474,1474,1474,1474,0
|
|
20230915,112300,27564112,1474,1474,1474,1474,0
|
|
20230915,112200,27564112,1474,1474,1474,1474,0
|
|
20230915,112100,27564112,1474,1474,1474,1474,0
|
|
20230915,112000,27564112,1474,1474,1474,1474,0
|
|
20230915,111900,27564112,1474,1474,1474,1474,0
|
|
20230915,111800,27564112,1474,1474,1474,1474,0
|
|
20230915,111700,27564112,1474,1474,1474,1474,0
|
|
20230915,111600,27564112,1474,1474,1474,1474,0
|
|
20230915,111500,27564112,1474,1474,1474,1474,0
|
|
20230915,111400,27564112,1474,1474,1474,1474,0
|
|
20230915,111300,27564112,1474,1474,1474,1474,1
|
|
20230915,111200,27562638,1474,1474,1474,1474,0
|
|
20230915,111100,27562638,1474,1474,1474,1474,0
|
|
20230915,111000,27562638,1474,1474,1474,1474,6
|
|
20230915,110900,27553794,1474,1474,1474,1474,0
|
|
20230915,110800,27553794,1474,1474,1474,1474,0
|
|
20230915,110700,27553794,1474,1474,1474,1474,0
|
|
20230915,110600,27553794,1474,1474,1474,1474,0
|
|
20230915,110500,27553794,1474,1474,1474,1474,0
|
|
20230915,110400,27553794,1474,1474,1474,1474,0
|
|
20230915,110300,27553794,1474,1474,1474,1474,0
|
|
20230915,110200,27553794,1474,1474,1474,1474,0
|
|
20230915,110100,27553794,1474,1474,1474,1474,0
|
|
20230915,110000,27553794,1474,1474,1474,1474,0
|
|
20230915,105900,27553794,1474,1474,1474,1474,0
|
|
20230915,105800,27553794,1474,1474,1474,1474,0
|
|
20230915,105700,27553794,1474,1474,1474,1474,2
|
|
20230915,105600,27550846,1472,1472,1472,1472,0
|
|
20230915,105500,27550846,1472,1472,1472,1472,0
|
|
20230915,105400,27550846,1472,1472,1472,1472,0
|
|
20230915,105300,27550846,1472,1473,1473,1472,500
|
|
20230915,105200,26814840,1473,1473,1473,1473,0
|
|
20230915,105100,26814840,1473,1473,1473,1473,0
|
|
20230915,105000,26814840,1473,1473,1473,1473,0
|
|
20230915,104900,26814840,1473,1473,1473,1473,100
|
|
20230915,104800,26667540,1473,1474,1474,1473,999
|
|
20230915,104700,25196008,1474,1474,1474,1474,0
|
|
20230915,104600,25196008,1474,1474,1474,1474,1
|
|
20230915,104500,25194534,1474,1474,1474,1474,0
|
|
20230915,104400,25194534,1474,1474,1474,1474,0
|
|
20230915,104300,25194534,1474,1474,1474,1474,0
|
|
20230915,104200,25194534,1474,1474,1474,1474,10
|
|
20230915,104100,25179794,1474,1474,1474,1474,0
|
|
20230915,104000,25179794,1474,1474,1474,1474,10
|
|
20230915,103900,25165054,1474,1474,1474,1474,0
|
|
20230915,103800,25165054,1474,1474,1474,1474,0
|
|
20230915,103700,25165054,1474,1474,1474,1474,0
|
|
20230915,103600,25165054,1474,1474,1474,1474,0
|
|
20230915,103500,25165054,1474,1474,1474,1474,0
|
|
20230915,103400,25165054,1474,1474,1474,1474,0
|
|
20230915,103300,25165054,1474,1474,1474,1474,0
|
|
20230915,103200,25165054,1474,1474,1474,1474,67
|
|
20230915,103100,25066296,1474,1474,1474,1474,0
|
|
20230915,103000,25066296,1474,1474,1474,1474,1
|
|
20230915,102900,25064822,1474,1474,1474,1474,10
|
|
20230915,102800,25050082,1474,1474,1474,1474,0
|
|
20230915,102700,25050082,1474,1474,1474,1474,0
|
|
20230915,102600,25050082,1474,1474,1474,1474,1
|
|
20230915,102500,25048608,1474,1474,1474,1474,0
|
|
20230915,102400,25048608,1474,1474,1474,1474,19
|
|
20230915,102300,25020602,1472,1472,1472,1472,330
|
|
20230915,102200,24534842,1472,1473,1474,1472,1149
|
|
20230915,102100,22843429,1472,1472,1472,1472,9
|
|
20230915,102000,22830181,1473,1473,1473,1473,0
|
|
20230915,101900,22830181,1473,1473,1473,1473,0
|
|
20230915,101800,22830181,1473,1473,1473,1473,0
|
|
20230915,101700,22830181,1473,1473,1473,1473,72
|
|
20230915,101600,22724125,1475,1475,1475,1475,0
|
|
20230915,101500,22724125,1475,1475,1475,1475,0
|
|
20230915,101400,22724125,1475,1475,1475,1475,0
|
|
20230915,101300,22724125,1475,1475,1475,1475,0
|
|
20230915,101200,22724125,1475,1475,1475,1475,0
|
|
20230915,101100,22724125,1475,1475,1475,1475,0
|
|
20230915,101000,22724125,1475,1475,1475,1475,0
|
|
20230915,100900,22724125,1475,1475,1475,1475,1
|
|
20230915,100800,22722650,1474,1474,1474,1474,63
|
|
20230915,100700,22629788,1475,1475,1475,1475,0
|
|
20230915,100600,22629788,1475,1475,1475,1475,0
|
|
20230915,100500,22629788,1475,1475,1475,1475,0
|
|
20230915,100400,22629788,1475,1475,1475,1475,1
|
|
20230915,100300,22628313,1474,1474,1474,1474,1
|
|
20230915,100200,22626839,1475,1475,1475,1475,1
|
|
20230915,100100,22625364,1475,1478,1478,1475,668
|
|
20230915,100000,21640061,1475,1476,1476,1475,200
|
|
20230915,095900,21345058,1478,1478,1478,1478,0
|
|
20230915,095800,21345058,1478,1478,1478,1478,0
|
|
20230915,095700,21345058,1478,1478,1478,1478,0
|
|
20230915,095600,21345058,1478,1478,1478,1478,0
|
|
20230915,095500,21345058,1478,1478,1478,1478,1
|
|
20230915,095400,21343580,1478,1478,1478,1478,0
|
|
20230915,095300,21343580,1478,1478,1478,1478,1
|
|
20230915,095200,21342102,1478,1478,1478,1478,677
|
|
20230915,095100,20341496,1478,1478,1478,1478,0
|
|
20230915,095000,20341496,1478,1478,1478,1478,0
|
|
20230915,094900,20341496,1478,1478,1478,1478,0
|
|
20230915,094800,20341496,1478,1478,1478,1478,0
|
|
20230915,094700,20341496,1478,1478,1478,1478,100
|
|
20230915,094600,20193696,1478,1478,1478,1478,0
|
|
20230915,094500,20193696,1478,1478,1478,1478,0
|
|
20230915,094400,20193696,1478,1478,1478,1478,24
|
|
20230915,094300,20158224,1478,1475,1478,1475,101
|
|
20230915,094200,20009246,1478,1478,1478,1478,0
|
|
20230915,094100,20009246,1478,1478,1478,1478,0
|
|
20230915,094000,20009246,1478,1478,1478,1478,0
|
|
20230915,093900,20009246,1478,1478,1478,1478,0
|
|
20230915,093800,20009246,1478,1478,1478,1478,1
|
|
20230915,093700,20007768,1478,1478,1478,1478,0
|
|
20230915,093600,20007768,1478,1478,1478,1478,0
|
|
20230915,093500,20007768,1478,1478,1478,1478,0
|
|
20230915,093400,20007768,1478,1478,1478,1478,0
|
|
20230915,093300,20007768,1478,1478,1478,1478,1
|
|
20230915,093200,20006290,1478,1478,1478,1478,87
|
|
20230915,093100,19877704,1479,1478,1479,1478,414
|
|
20230915,093000,19265811,1479,1478,1479,1478,6
|
|
20230915,092900,19256942,1479,1479,1479,1479,0
|
|
20230915,092800,19256942,1479,1479,1479,1479,0
|
|
20230915,092700,19256942,1479,1479,1479,1479,0
|
|
20230915,092600,19256942,1479,1479,1479,1479,0
|
|
20230915,092500,19256942,1479,1479,1479,1479,0
|
|
20230915,092400,19256942,1479,1479,1479,1479,0
|
|
20230915,092300,19256942,1479,1479,1479,1479,0
|
|
20230915,092200,19256942,1479,1479,1479,1479,0
|
|
20230915,092100,19256942,1479,1479,1479,1479,0
|
|
20230915,092000,19256942,1479,1478,1479,1475,24
|
|
20230915,091900,19221528,1479,1479,1479,1479,0
|
|
20230915,091800,19221528,1479,1478,1479,1478,99
|
|
20230915,091700,19075205,1478,1477,1478,1467,2089
|
|
20230915,091600,16008975,1478,1478,1478,1478,1
|
|
20230915,091500,16007497,1472,1472,1472,1472,1
|
|
20230915,091400,16006025,1480,1480,1480,1480,0
|
|
20230915,091300,16006025,1480,1476,1480,1467,451
|
|
20230915,091200,15342124,1480,1480,1480,1480,0
|
|
20230915,091100,15342124,1480,1480,1480,1480,1
|
|
20230915,091000,15340644,1477,1477,1477,1477,224
|
|
20230915,090900,15009796,1477,1477,1477,1477,0
|
|
20230915,090800,15009796,1477,1471,1477,1471,3422
|
|
20230915,090700,9962833,1471,1471,1471,1471,0
|
|
20230915,090600,9962833,1471,1468,1471,1467,601
|
|
20230915,090500,9080894,1471,1471,1471,1471,47
|
|
20230915,090400,9011757,1471,1471,1471,1471,1
|
|
20230915,090300,9010286,1471,1473,1473,1467,4550
|
|
20230915,090200,2328482,1473,1473,1473,1473,0
|
|
20230915,090100,2328482,1473,1470,1473,1469,892
|
|
20230915,090000,1017240,1470,1470,1470,1470,692
|