617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,191400,76294217,1686,1686,1686,1686,111
|
|
20230921,191300,76294217,1686,1686,1686,1686,0
|
|
20230921,191200,76294217,1686,1686,1686,1686,0
|
|
20230921,191100,76294217,1686,1686,1686,1686,0
|
|
20230921,191000,76294217,1686,1686,1686,1686,0
|
|
20230921,190900,76294217,1686,1686,1686,1686,0
|
|
20230921,190800,76294217,1686,1686,1686,1686,0
|
|
20230921,190700,76294217,1686,1686,1686,1686,0
|
|
20230921,190600,76294217,1686,1686,1686,1686,0
|
|
20230921,190500,76294217,1686,1686,1686,1686,0
|
|
20230921,190400,76294217,1686,1686,1686,1686,0
|
|
20230921,190300,76294217,1686,1686,1686,1686,0
|
|
20230921,190200,76294217,1686,1686,1686,1686,0
|
|
20230921,190100,76294217,1686,1686,1686,1686,0
|
|
20230921,190000,76294217,1686,1686,1686,1686,0
|
|
20230921,185900,76294217,1686,1686,1686,1686,0
|
|
20230921,185800,76294217,1686,1686,1686,1686,0
|
|
20230921,185700,76294217,1686,1686,1686,1686,0
|
|
20230921,185600,76294217,1686,1686,1686,1686,0
|
|
20230921,185500,76294217,1686,1686,1686,1686,0
|
|
20230921,185400,76294217,1686,1686,1686,1686,0
|
|
20230921,185300,76294217,1686,1686,1686,1686,0
|
|
20230921,185200,76294217,1686,1686,1686,1686,0
|
|
20230921,185100,76294217,1686,1686,1686,1686,0
|
|
20230921,185000,76294217,1686,1686,1686,1686,0
|
|
20230921,184900,76294217,1686,1686,1686,1686,0
|
|
20230921,184800,76294217,1686,1686,1686,1686,0
|
|
20230921,184700,76294217,1686,1686,1686,1686,0
|
|
20230921,184600,76294217,1686,1686,1686,1686,0
|
|
20230921,184500,76294217,1686,1686,1686,1686,0
|
|
20230921,184400,76294217,1686,1686,1686,1686,111
|
|
20230921,184300,76294217,1686,1686,1686,1686,0
|
|
20230921,184200,76294217,1686,1686,1686,1686,0
|
|
20230921,184100,76294217,1686,1686,1686,1686,0
|
|
20230921,184000,76294217,1686,1686,1686,1686,0
|
|
20230921,183900,76294217,1686,1686,1686,1686,0
|
|
20230921,183800,76294217,1686,1686,1686,1686,0
|
|
20230921,183700,76294217,1686,1686,1686,1686,0
|
|
20230921,183600,76294217,1686,1686,1686,1686,0
|
|
20230921,183500,76294217,1686,1686,1686,1686,0
|
|
20230921,183400,76294217,1686,1686,1686,1686,0
|
|
20230921,183300,76294217,1686,1686,1686,1686,0
|
|
20230921,183200,76294217,1686,1686,1686,1686,0
|
|
20230921,183100,76294217,1686,1686,1686,1686,0
|
|
20230921,183000,76294217,1686,1686,1686,1686,0
|
|
20230921,182900,76294217,1686,1686,1686,1686,0
|
|
20230921,182800,76294217,1686,1686,1686,1686,0
|
|
20230921,182700,76294217,1686,1686,1686,1686,0
|
|
20230921,182600,76294217,1686,1686,1686,1686,0
|
|
20230921,182500,76294217,1686,1686,1686,1686,0
|
|
20230921,182400,76294217,1686,1686,1686,1686,0
|
|
20230921,182300,76294217,1686,1686,1686,1686,0
|
|
20230921,182200,76294217,1686,1686,1686,1686,0
|
|
20230921,182100,76294217,1686,1686,1686,1686,0
|
|
20230921,182000,76294217,1686,1686,1686,1686,0
|
|
20230921,181900,76294217,1686,1686,1686,1686,0
|
|
20230921,181800,76294217,1686,1686,1686,1686,0
|
|
20230921,181700,76294217,1686,1686,1686,1686,0
|
|
20230921,181600,76294217,1686,1686,1686,1686,0
|
|
20230921,181500,76294217,1686,1686,1686,1686,0
|
|
20230921,181400,76294217,1686,1686,1686,1686,111
|
|
20230921,181300,76294217,1686,1686,1686,1686,0
|
|
20230921,181200,76294217,1686,1686,1686,1686,0
|
|
20230921,181100,76294217,1686,1686,1686,1686,0
|
|
20230921,181000,76294217,1686,1686,1686,1686,0
|
|
20230921,180900,76294217,1686,1686,1686,1686,0
|
|
20230921,180800,76294217,1686,1686,1686,1686,0
|
|
20230921,180700,76294217,1686,1686,1686,1686,0
|
|
20230921,180600,76294217,1686,1686,1686,1686,0
|
|
20230921,180500,76294217,1686,1686,1686,1686,0
|
|
20230921,180400,76294217,1686,1686,1686,1686,0
|
|
20230921,180300,76294217,1686,1686,1686,1686,0
|
|
20230921,180200,76294217,1686,1686,1686,1686,0
|
|
20230921,180100,76294217,1686,1686,1686,1686,0
|
|
20230921,180000,76294217,1686,1686,1686,1686,0
|
|
20230921,175900,76294217,1686,1686,1686,1686,0
|
|
20230921,175800,76294217,1686,1686,1686,1686,0
|
|
20230921,175700,76294217,1686,1686,1686,1686,0
|
|
20230921,175600,76294217,1686,1686,1686,1686,0
|
|
20230921,175500,76294217,1686,1686,1686,1686,0
|
|
20230921,175400,76294217,1686,1686,1686,1686,0
|
|
20230921,175300,76294217,1686,1686,1686,1686,0
|
|
20230921,175200,76294217,1686,1686,1686,1686,0
|
|
20230921,175100,76294217,1686,1686,1686,1686,0
|
|
20230921,175000,76294217,1686,1686,1686,1686,0
|
|
20230921,174900,76294217,1686,1686,1686,1686,0
|
|
20230921,174800,76294217,1686,1686,1686,1686,0
|
|
20230921,174700,76294217,1686,1686,1686,1686,0
|
|
20230921,174600,76294217,1686,1686,1686,1686,0
|
|
20230921,174500,76294217,1686,1686,1686,1686,0
|
|
20230921,174400,76294217,1686,1686,1686,1686,111
|
|
20230921,174300,76294217,1686,1686,1686,1686,0
|
|
20230921,174200,76294217,1686,1686,1686,1686,0
|
|
20230921,174100,76294217,1686,1686,1686,1686,0
|
|
20230921,174000,76294217,1686,1686,1686,1686,0
|
|
20230921,173900,76294217,1686,1686,1686,1686,0
|
|
20230921,173800,76294217,1686,1686,1686,1686,0
|
|
20230921,173700,76294217,1686,1686,1686,1686,0
|
|
20230921,173600,76294217,1686,1686,1686,1686,0
|
|
20230921,173500,76294217,1686,1686,1686,1686,0
|
|
20230921,173400,76294217,1686,1686,1686,1686,0
|
|
20230921,173300,76294217,1686,1686,1686,1686,0
|
|
20230921,173200,76294217,1686,1686,1686,1686,0
|
|
20230921,173100,76294217,1686,1686,1686,1686,0
|
|
20230921,173000,76294217,1686,1686,1686,1686,0
|
|
20230921,172900,76294217,1686,1686,1686,1686,0
|
|
20230921,172800,76294217,1686,1686,1686,1686,0
|
|
20230921,172700,76294217,1686,1686,1686,1686,0
|
|
20230921,172600,76294217,1686,1686,1686,1686,0
|
|
20230921,172500,76294217,1686,1686,1686,1686,0
|
|
20230921,172400,76294217,1686,1686,1686,1686,0
|
|
20230921,172300,76294217,1686,1686,1686,1686,0
|
|
20230921,172200,76294217,1686,1686,1686,1686,0
|
|
20230921,172100,76294217,1686,1686,1686,1686,0
|
|
20230921,172000,76294217,1686,1686,1686,1686,0
|
|
20230921,171900,76294217,1686,1686,1686,1686,0
|
|
20230921,171800,76294217,1686,1686,1686,1686,0
|
|
20230921,171700,76294217,1686,1686,1686,1686,0
|
|
20230921,171600,76294217,1686,1686,1686,1686,0
|
|
20230921,171500,76294217,1686,1686,1686,1686,0
|
|
20230921,171400,76294217,1686,1686,1686,1686,111
|
|
20230921,171300,76294217,1686,1686,1686,1686,0
|
|
20230921,171200,76294217,1686,1686,1686,1686,0
|
|
20230921,171100,76294217,1686,1686,1686,1686,0
|
|
20230921,171000,76294217,1686,1686,1686,1686,0
|
|
20230921,170900,76294217,1686,1686,1686,1686,0
|
|
20230921,170800,76294217,1686,1686,1686,1686,0
|
|
20230921,170700,76294217,1686,1686,1686,1686,0
|
|
20230921,170600,76294217,1686,1686,1686,1686,0
|
|
20230921,170500,76294217,1686,1686,1686,1686,0
|
|
20230921,170400,76294217,1686,1686,1686,1686,0
|
|
20230921,170300,76294217,1686,1686,1686,1686,0
|
|
20230921,170200,76294217,1686,1686,1686,1686,0
|
|
20230921,170100,76294217,1686,1686,1686,1686,0
|
|
20230921,170000,76294217,1686,1686,1686,1686,0
|
|
20230921,165900,76294217,1686,1686,1686,1686,0
|
|
20230921,165800,76294217,1686,1686,1686,1686,0
|
|
20230921,165700,76294217,1686,1686,1686,1686,0
|
|
20230921,165600,76294217,1686,1686,1686,1686,0
|
|
20230921,165500,76294217,1686,1686,1686,1686,0
|
|
20230921,165400,76294217,1686,1686,1686,1686,0
|
|
20230921,165300,76294217,1686,1686,1686,1686,0
|
|
20230921,165200,76294217,1686,1686,1686,1686,0
|
|
20230921,165100,76294217,1686,1686,1686,1686,0
|
|
20230921,165000,76294217,1686,1686,1686,1686,0
|
|
20230921,164900,76294217,1686,1686,1686,1686,0
|
|
20230921,164800,76294217,1686,1686,1686,1686,0
|
|
20230921,164700,76294217,1686,1686,1686,1686,0
|
|
20230921,164600,76294217,1686,1686,1686,1686,0
|
|
20230921,164500,76294217,1686,1686,1686,1686,0
|
|
20230921,164400,76294217,1686,1686,1686,1686,111
|
|
20230921,164300,76294217,1686,1686,1686,1686,0
|
|
20230921,164200,76294217,1686,1686,1686,1686,0
|
|
20230921,164100,76294217,1686,1686,1686,1686,0
|
|
20230921,164000,76294217,1686,1686,1686,1686,0
|
|
20230921,163900,76294217,1686,1686,1686,1686,0
|
|
20230921,163800,76294217,1686,1686,1686,1686,0
|
|
20230921,163700,76294217,1686,1686,1686,1686,0
|
|
20230921,163600,76294217,1686,1686,1686,1686,0
|
|
20230921,163500,76294217,1686,1686,1686,1686,0
|
|
20230921,163400,76294217,1686,1686,1686,1686,0
|
|
20230921,163300,76294217,1686,1686,1686,1686,0
|
|
20230921,163200,76294217,1686,1686,1686,1686,0
|
|
20230921,163100,76294217,1686,1686,1686,1686,0
|
|
20230921,163000,76294217,1686,1686,1686,1686,0
|
|
20230921,162900,76294217,1686,1686,1686,1686,0
|
|
20230921,162800,76294217,1686,1686,1686,1686,0
|
|
20230921,162700,76294217,1686,1686,1686,1686,0
|
|
20230921,162600,76294217,1686,1686,1686,1686,0
|
|
20230921,162500,76294217,1686,1686,1686,1686,0
|
|
20230921,162400,76294217,1686,1686,1686,1686,0
|
|
20230921,162300,76294217,1686,1686,1686,1686,0
|
|
20230921,162200,76294217,1686,1686,1686,1686,0
|
|
20230921,162100,76294217,1686,1686,1686,1686,0
|
|
20230921,162000,76294217,1686,1686,1686,1686,0
|
|
20230921,161900,76294217,1686,1686,1686,1686,0
|
|
20230921,161800,76294217,1686,1686,1686,1686,0
|
|
20230921,161700,76294217,1686,1686,1686,1686,0
|
|
20230921,161600,76294217,1686,1686,1686,1686,0
|
|
20230921,161500,76294217,1686,1686,1686,1686,0
|
|
20230921,161400,76294217,1686,1686,1686,1686,111
|
|
20230921,161300,76294217,1686,1686,1686,1686,0
|
|
20230921,161200,76294217,1686,1686,1686,1686,0
|
|
20230921,161100,76294217,1686,1686,1686,1686,0
|
|
20230921,161000,76294217,1686,1686,1686,1686,0
|
|
20230921,160900,76294217,1686,1686,1686,1686,0
|
|
20230921,160800,76294217,1686,1686,1686,1686,0
|
|
20230921,160700,76294217,1686,1686,1686,1686,0
|
|
20230921,160600,76294217,1686,1686,1686,1686,0
|
|
20230921,160500,76294217,1686,1686,1686,1686,0
|
|
20230921,160400,76294217,1686,1686,1686,1686,0
|
|
20230921,160300,76294217,1686,1686,1686,1686,0
|
|
20230921,160200,76294217,1686,1686,1686,1686,0
|
|
20230921,160100,76294217,1686,1686,1686,1686,0
|
|
20230921,160000,76294217,1686,1686,1686,1686,0
|
|
20230921,155900,76294217,1686,1686,1686,1686,0
|
|
20230921,155800,76294217,1686,1686,1686,1686,0
|
|
20230921,155700,76294217,1686,1686,1686,1686,0
|
|
20230921,155600,76294217,1686,1686,1686,1686,0
|
|
20230921,155500,76294217,1686,1686,1686,1686,0
|
|
20230921,155400,76294217,1686,1686,1686,1686,0
|
|
20230921,155300,76294217,1686,1686,1686,1686,0
|
|
20230921,155200,76294217,1686,1686,1686,1686,0
|
|
20230921,155100,76294217,1686,1686,1686,1686,0
|
|
20230921,155000,76294217,1686,1686,1686,1686,0
|
|
20230921,154900,76294217,1686,1686,1686,1686,0
|
|
20230921,154800,76294217,1686,1686,1686,1686,0
|
|
20230921,154700,76294217,1686,1686,1686,1686,0
|
|
20230921,154600,76294217,1686,1686,1686,1686,0
|
|
20230921,154500,76294217,1686,1686,1686,1686,0
|
|
20230921,154400,76294217,1686,1686,1686,1686,111
|
|
20230921,154300,76294217,1686,1686,1686,1686,0
|
|
20230921,154200,76294217,1686,1686,1686,1686,0
|
|
20230921,154100,76294217,1686,1686,1686,1686,0
|
|
20230921,154000,76294217,1686,1686,1686,1686,0
|
|
20230921,153900,76294217,1686,1686,1686,1686,0
|
|
20230921,153800,76294217,1686,1686,1686,1686,0
|
|
20230921,153700,76294217,1686,1686,1686,1686,0
|
|
20230921,153600,76294217,1686,1686,1686,1686,0
|
|
20230921,153500,76294217,1686,1686,1686,1686,0
|
|
20230921,153400,76294217,1686,1686,1686,1686,0
|
|
20230921,153300,76294217,1686,1686,1686,1686,0
|
|
20230921,153200,76294217,1686,1686,1686,1686,0
|
|
20230921,153100,76294217,1686,1686,1686,1686,0
|
|
20230921,153000,76294217,1686,1686,1686,1686,111
|
|
20230921,152900,76107071,1682,1682,1682,1682,0
|
|
20230921,152800,76107071,1682,1682,1682,1682,0
|
|
20230921,152700,76107071,1682,1682,1682,1682,0
|
|
20230921,152600,76107071,1682,1682,1682,1682,0
|
|
20230921,152500,76107071,1682,1682,1682,1682,0
|
|
20230921,152400,76107071,1682,1682,1682,1682,0
|
|
20230921,152300,76107071,1682,1682,1682,1682,0
|
|
20230921,152200,76107071,1682,1682,1682,1682,0
|
|
20230921,152100,76107071,1682,1682,1682,1682,0
|
|
20230921,152000,76107071,1682,1682,1682,1682,0
|
|
20230921,151900,76107071,1682,1682,1682,1682,0
|
|
20230921,151800,76107071,1682,1682,1682,1682,2
|
|
20230921,151700,76103707,1682,1682,1682,1682,2
|
|
20230921,151600,76100343,1681,1681,1681,1681,0
|
|
20230921,151500,76100343,1681,1681,1681,1681,0
|
|
20230921,151400,76100343,1681,1681,1681,1681,0
|
|
20230921,151300,76100343,1681,1681,1681,1681,0
|
|
20230921,151200,76100343,1681,1681,1681,1681,0
|
|
20230921,151100,76100343,1681,1681,1681,1681,1
|
|
20230921,151000,76098662,1682,1683,1683,1682,3
|
|
20230921,150900,76093614,1686,1686,1686,1686,0
|
|
20230921,150800,76093614,1686,1686,1686,1686,0
|
|
20230921,150700,76093614,1686,1686,1686,1686,0
|
|
20230921,150600,76093614,1686,1686,1686,1686,0
|
|
20230921,150500,76093614,1686,1686,1686,1686,0
|
|
20230921,150400,76093614,1686,1686,1686,1686,0
|
|
20230921,150300,76093614,1686,1686,1686,1686,0
|
|
20230921,150200,76093614,1686,1686,1686,1686,0
|
|
20230921,150100,76093614,1686,1684,1686,1684,119
|
|
20230921,150000,75893018,1678,1678,1678,1678,0
|
|
20230921,145900,75893018,1678,1678,1678,1678,0
|
|
20230921,145800,75893018,1678,1678,1678,1678,0
|
|
20230921,145700,75893018,1678,1678,1678,1678,0
|
|
20230921,145600,75893018,1678,1678,1678,1678,0
|
|
20230921,145500,75893018,1678,1678,1678,1678,0
|
|
20230921,145400,75893018,1678,1678,1678,1678,0
|
|
20230921,145300,75893018,1678,1678,1678,1678,0
|
|
20230921,145200,75893018,1678,1678,1678,1678,320
|
|
20230921,145100,75356058,1678,1678,1678,1678,0
|
|
20230921,145000,75356058,1678,1679,1679,1678,221
|
|
20230921,144900,74985219,1678,1678,1678,1678,0
|
|
20230921,144800,74985219,1678,1678,1678,1678,0
|
|
20230921,144700,74985219,1678,1678,1678,1678,0
|
|
20230921,144600,74985219,1678,1678,1678,1678,0
|
|
20230921,144500,74985219,1678,1678,1678,1678,0
|
|
20230921,144400,74985219,1678,1678,1678,1678,0
|
|
20230921,144300,74985219,1678,1678,1678,1678,0
|
|
20230921,144200,74985219,1678,1678,1678,1678,0
|
|
20230921,144100,74985219,1678,1678,1678,1678,0
|
|
20230921,144000,74985219,1678,1678,1678,1678,0
|
|
20230921,143900,74985219,1678,1678,1678,1678,0
|
|
20230921,143800,74985219,1678,1678,1678,1678,0
|
|
20230921,143700,74985219,1678,1678,1678,1678,0
|
|
20230921,143600,74985219,1678,1678,1678,1678,0
|
|
20230921,143500,74985219,1678,1678,1678,1678,0
|
|
20230921,143400,74985219,1678,1678,1678,1678,0
|
|
20230921,143300,74985219,1678,1678,1678,1678,0
|
|
20230921,143200,74985219,1678,1678,1678,1678,0
|
|
20230921,143100,74985219,1678,1678,1678,1678,0
|
|
20230921,143000,74985219,1678,1678,1678,1678,0
|
|
20230921,142900,74985219,1678,1678,1678,1678,0
|
|
20230921,142800,74985219,1678,1678,1678,1678,1
|
|
20230921,142700,74983541,1678,1678,1678,1678,0
|
|
20230921,142600,74983541,1678,1678,1678,1678,0
|
|
20230921,142500,74983541,1678,1678,1678,1678,0
|
|
20230921,142400,74983541,1678,1678,1678,1678,0
|
|
20230921,142300,74983541,1678,1678,1678,1678,0
|
|
20230921,142200,74983541,1678,1678,1678,1678,0
|
|
20230921,142100,74983541,1678,1678,1678,1678,0
|
|
20230921,142000,74983541,1678,1678,1678,1678,0
|
|
20230921,141900,74983541,1678,1678,1678,1678,0
|
|
20230921,141800,74983541,1678,1678,1678,1678,0
|
|
20230921,141700,74983541,1678,1678,1678,1678,0
|
|
20230921,141600,74983541,1678,1678,1678,1678,0
|
|
20230921,141500,74983541,1678,1678,1678,1678,0
|
|
20230921,141400,74983541,1678,1678,1678,1678,0
|
|
20230921,141300,74983541,1678,1678,1678,1678,0
|
|
20230921,141200,74983541,1678,1678,1678,1678,0
|
|
20230921,141100,74983541,1678,1678,1678,1678,0
|
|
20230921,141000,74983541,1678,1678,1678,1678,0
|
|
20230921,140900,74983541,1678,1678,1678,1678,0
|
|
20230921,140800,74983541,1678,1678,1678,1678,0
|
|
20230921,140700,74983541,1678,1678,1678,1678,0
|
|
20230921,140600,74983541,1678,1678,1678,1678,0
|
|
20230921,140500,74983541,1678,1678,1678,1678,0
|
|
20230921,140400,74983541,1678,1678,1678,1678,0
|
|
20230921,140300,74983541,1678,1678,1678,1678,0
|
|
20230921,140200,74983541,1678,1678,1678,1678,0
|
|
20230921,140100,74983541,1678,1678,1678,1678,0
|
|
20230921,140000,74983541,1678,1678,1678,1678,0
|
|
20230921,135900,74983541,1678,1678,1678,1678,0
|
|
20230921,135800,74983541,1678,1678,1678,1678,0
|
|
20230921,135700,74983541,1678,1678,1678,1678,0
|
|
20230921,135600,74983541,1678,1679,1679,1678,180
|
|
20230921,135500,74681390,1686,1686,1686,1686,0
|
|
20230921,135400,74681390,1686,1686,1686,1686,0
|
|
20230921,135300,74681390,1686,1686,1686,1686,0
|
|
20230921,135200,74681390,1686,1686,1686,1686,0
|
|
20230921,135100,74681390,1686,1686,1686,1686,0
|
|
20230921,135000,74681390,1686,1686,1686,1686,0
|
|
20230921,134900,74681390,1686,1686,1686,1686,0
|
|
20230921,134800,74681390,1686,1686,1686,1686,0
|
|
20230921,134700,74681390,1686,1686,1686,1686,0
|
|
20230921,134600,74681390,1686,1686,1686,1686,0
|
|
20230921,134500,74681390,1686,1686,1686,1686,0
|
|
20230921,134400,74681390,1686,1686,1686,1686,0
|
|
20230921,134300,74681390,1686,1686,1686,1686,0
|
|
20230921,134200,74681390,1686,1686,1686,1686,0
|
|
20230921,134100,74681390,1686,1686,1686,1686,0
|
|
20230921,134000,74681390,1686,1686,1686,1686,0
|
|
20230921,133900,74681390,1686,1686,1686,1686,0
|
|
20230921,133800,74681390,1686,1686,1686,1686,0
|
|
20230921,133700,74681390,1686,1686,1686,1686,0
|
|
20230921,133600,74681390,1686,1686,1686,1686,0
|
|
20230921,133500,74681390,1686,1686,1686,1686,0
|
|
20230921,133400,74681390,1686,1686,1686,1686,0
|
|
20230921,133300,74681390,1686,1686,1686,1686,0
|
|
20230921,133200,74681390,1686,1686,1686,1686,0
|
|
20230921,133100,74681390,1686,1686,1686,1686,0
|
|
20230921,133000,74681390,1686,1686,1686,1686,0
|
|
20230921,132900,74681390,1686,1686,1686,1686,0
|
|
20230921,132800,74681390,1686,1686,1686,1686,1
|
|
20230921,132700,74679704,1679,1679,1679,1679,5
|
|
20230921,132600,74671309,1679,1679,1679,1679,63
|
|
20230921,132500,74565532,1678,1678,1678,1678,0
|
|
20230921,132400,74565532,1678,1678,1678,1678,0
|
|
20230921,132300,74565532,1678,1678,1678,1678,0
|
|
20230921,132200,74565532,1678,1678,1678,1678,0
|
|
20230921,132100,74565532,1678,1678,1678,1678,0
|
|
20230921,132000,74565532,1678,1678,1678,1678,0
|
|
20230921,131900,74565532,1678,1678,1678,1678,0
|
|
20230921,131800,74565532,1678,1678,1678,1678,1
|
|
20230921,131700,74563854,1678,1678,1678,1678,0
|
|
20230921,131600,74563854,1678,1678,1678,1678,2
|
|
20230921,131500,74560498,1678,1678,1678,1678,0
|
|
20230921,131400,74560498,1678,1678,1678,1678,0
|
|
20230921,131300,74560498,1678,1678,1678,1678,0
|
|
20230921,131200,74560498,1678,1678,1678,1678,299
|
|
20230921,131100,74058776,1677,1677,1677,1677,0
|
|
20230921,131000,74058776,1677,1677,1677,1677,0
|
|
20230921,130900,74058776,1677,1677,1677,1677,0
|
|
20230921,130800,74058776,1677,1677,1677,1677,0
|
|
20230921,130700,74058776,1677,1677,1677,1677,0
|
|
20230921,130600,74058776,1677,1677,1677,1677,0
|
|
20230921,130500,74058776,1677,1677,1677,1677,0
|
|
20230921,130400,74058776,1677,1677,1677,1677,0
|
|
20230921,130300,74058776,1677,1677,1677,1677,0
|
|
20230921,130200,74058776,1677,1677,1677,1677,0
|
|
20230921,130100,74058776,1677,1677,1677,1677,0
|
|
20230921,130000,74058776,1677,1677,1677,1677,0
|
|
20230921,125900,74058776,1677,1677,1677,1677,76
|
|
20230921,125800,73931324,1677,1679,1679,1677,136
|
|
20230921,125700,73702984,1679,1680,1680,1678,2281
|
|
20230921,125600,69872162,1680,1680,1680,1680,0
|
|
20230921,125500,69872162,1680,1680,1680,1680,3
|
|
20230921,125400,69867122,1680,1680,1680,1680,173
|
|
20230921,125300,69576482,1685,1680,1685,1680,5
|
|
20230921,125200,69568072,1680,1680,1680,1680,0
|
|
20230921,125100,69568072,1680,1680,1680,1680,156
|
|
20230921,125000,69305992,1680,1681,1681,1680,8
|
|
20230921,124900,69292547,1680,1680,1680,1680,0
|
|
20230921,124800,69292547,1680,1680,1680,1680,3
|
|
20230921,124700,69287507,1680,1680,1680,1680,0
|
|
20230921,124600,69287507,1680,1680,1680,1680,3
|
|
20230921,124500,69282467,1680,1680,1680,1680,0
|
|
20230921,124400,69282467,1680,1680,1680,1680,3
|
|
20230921,124300,69277427,1680,1680,1680,1680,3
|
|
20230921,124200,69272387,1680,1680,1680,1680,0
|
|
20230921,124100,69272387,1680,1680,1680,1680,0
|
|
20230921,124000,69272387,1680,1680,1680,1680,3
|
|
20230921,123900,69267347,1681,1681,1681,1681,0
|
|
20230921,123800,69267347,1681,1681,1681,1681,6
|
|
20230921,123700,69257261,1680,1680,1680,1680,0
|
|
20230921,123600,69257261,1680,1682,1682,1680,1455
|
|
20230921,123500,66811525,1682,1682,1682,1682,0
|
|
20230921,123400,66811525,1682,1682,1682,1682,0
|
|
20230921,123300,66811525,1682,1682,1682,1682,0
|
|
20230921,123200,66811525,1682,1682,1682,1682,100
|
|
20230921,123100,66643325,1688,1682,1688,1682,61
|
|
20230921,123000,66540717,1682,1682,1682,1682,0
|
|
20230921,122900,66540717,1682,1682,1682,1682,0
|
|
20230921,122800,66540717,1682,1682,1682,1682,0
|
|
20230921,122700,66540717,1682,1682,1682,1682,0
|
|
20230921,122600,66540717,1682,1682,1682,1682,0
|
|
20230921,122500,66540717,1682,1682,1682,1682,0
|
|
20230921,122400,66540717,1682,1682,1682,1682,0
|
|
20230921,122300,66540717,1682,1682,1682,1682,0
|
|
20230921,122200,66540717,1682,1682,1682,1682,0
|
|
20230921,122100,66540717,1682,1682,1682,1682,0
|
|
20230921,122000,66540717,1682,1682,1682,1682,0
|
|
20230921,121900,66540717,1682,1682,1682,1682,0
|
|
20230921,121800,66540717,1682,1682,1682,1682,0
|
|
20230921,121700,66540717,1682,1682,1682,1682,0
|
|
20230921,121600,66540717,1682,1682,1682,1682,0
|
|
20230921,121500,66540717,1682,1682,1682,1682,0
|
|
20230921,121400,66540717,1682,1682,1682,1682,0
|
|
20230921,121300,66540717,1682,1682,1682,1682,0
|
|
20230921,121200,66540717,1682,1682,1682,1682,0
|
|
20230921,121100,66540717,1682,1682,1682,1682,0
|
|
20230921,121000,66540717,1682,1682,1682,1682,0
|
|
20230921,120900,66540717,1682,1682,1682,1682,0
|
|
20230921,120800,66540717,1682,1683,1683,1682,70
|
|
20230921,120700,66422915,1689,1689,1689,1689,59
|
|
20230921,120600,66323264,1683,1683,1683,1683,0
|
|
20230921,120500,66323264,1683,1683,1683,1683,0
|
|
20230921,120400,66323264,1683,1683,1683,1683,0
|
|
20230921,120300,66323264,1683,1683,1683,1683,0
|
|
20230921,120200,66323264,1683,1683,1683,1683,0
|
|
20230921,120100,66323264,1683,1683,1683,1683,120
|
|
20230921,120000,66121304,1684,1685,1685,1684,888
|
|
20230921,115900,64625044,1685,1685,1685,1685,0
|
|
20230921,115800,64625044,1685,1685,1685,1685,0
|
|
20230921,115700,64625044,1685,1685,1685,1685,0
|
|
20230921,115600,64625044,1685,1685,1685,1685,0
|
|
20230921,115500,64625044,1685,1685,1685,1685,0
|
|
20230921,115400,64625044,1685,1685,1685,1685,0
|
|
20230921,115300,64625044,1685,1685,1685,1685,0
|
|
20230921,115200,64625044,1685,1685,1685,1685,0
|
|
20230921,115100,64625044,1685,1685,1685,1685,0
|
|
20230921,115000,64625044,1685,1685,1685,1685,6401
|
|
20230921,114900,53839359,1685,1685,1685,1685,0
|
|
20230921,114800,53839359,1685,1685,1685,1685,0
|
|
20230921,114700,53839359,1685,1685,1685,1685,0
|
|
20230921,114600,53839359,1685,1685,1685,1685,3000
|
|
20230921,114500,48784359,1685,1685,1685,1685,0
|
|
20230921,114400,48784359,1685,1685,1685,1685,0
|
|
20230921,114300,48784359,1685,1685,1685,1685,1986
|
|
20230921,114200,45437949,1685,1685,1685,1685,0
|
|
20230921,114100,45437949,1685,1687,1687,1685,5859
|
|
20230921,114000,35563405,1690,1690,1690,1690,15
|
|
20230921,113900,35538055,1685,1685,1685,1685,0
|
|
20230921,113800,35538055,1685,1685,1685,1685,0
|
|
20230921,113700,35538055,1685,1685,1685,1685,0
|
|
20230921,113600,35538055,1685,1685,1685,1685,0
|
|
20230921,113500,35538055,1685,1685,1685,1685,0
|
|
20230921,113400,35538055,1685,1685,1685,1685,0
|
|
20230921,113300,35538055,1685,1685,1685,1685,0
|
|
20230921,113200,35538055,1685,1685,1685,1685,0
|
|
20230921,113100,35538055,1685,1685,1685,1685,0
|
|
20230921,113000,35538055,1685,1685,1685,1685,0
|
|
20230921,112900,35538055,1685,1685,1685,1685,0
|
|
20230921,112800,35538055,1685,1685,1685,1685,3874
|
|
20230921,112700,29010365,1685,1685,1685,1685,0
|
|
20230921,112600,29010365,1685,1685,1685,1685,176
|
|
20230921,112500,28713805,1683,1683,1683,1683,0
|
|
20230921,112400,28713805,1683,1683,1683,1683,0
|
|
20230921,112300,28713805,1683,1683,1683,1683,0
|
|
20230921,112200,28713805,1683,1683,1683,1683,0
|
|
20230921,112100,28713805,1683,1683,1683,1683,0
|
|
20230921,112000,28713805,1683,1683,1683,1683,0
|
|
20230921,111900,28713805,1683,1683,1683,1683,0
|
|
20230921,111800,28713805,1683,1683,1683,1683,0
|
|
20230921,111700,28713805,1683,1683,1683,1683,0
|
|
20230921,111600,28713805,1683,1683,1683,1683,0
|
|
20230921,111500,28713805,1683,1683,1683,1683,0
|
|
20230921,111400,28713805,1683,1684,1684,1683,600
|
|
20230921,111300,27703550,1685,1685,1685,1685,0
|
|
20230921,111200,27703550,1685,1685,1685,1685,324
|
|
20230921,111100,27157610,1685,1685,1685,1685,0
|
|
20230921,111000,27157610,1685,1685,1685,1685,0
|
|
20230921,110900,27157610,1685,1685,1685,1685,0
|
|
20230921,110800,27157610,1685,1685,1685,1685,0
|
|
20230921,110700,27157610,1685,1685,1685,1685,0
|
|
20230921,110600,27157610,1685,1685,1685,1685,0
|
|
20230921,110500,27157610,1685,1685,1685,1685,0
|
|
20230921,110400,27157610,1685,1685,1685,1685,0
|
|
20230921,110300,27157610,1685,1685,1685,1685,0
|
|
20230921,110200,27157610,1685,1685,1685,1685,0
|
|
20230921,110100,27157610,1685,1685,1685,1685,0
|
|
20230921,110000,27157610,1685,1685,1685,1685,0
|
|
20230921,105900,27157610,1685,1685,1685,1685,0
|
|
20230921,105800,27157610,1685,1685,1685,1685,0
|
|
20230921,105700,27157610,1685,1685,1685,1685,0
|
|
20230921,105600,27157610,1685,1685,1685,1685,0
|
|
20230921,105500,27157610,1685,1685,1685,1685,0
|
|
20230921,105400,27157610,1685,1685,1685,1685,0
|
|
20230921,105300,27157610,1685,1685,1685,1685,0
|
|
20230921,105200,27157610,1685,1685,1685,1685,0
|
|
20230921,105100,27157610,1685,1685,1685,1685,0
|
|
20230921,105000,27157610,1685,1685,1685,1685,0
|
|
20230921,104900,27157610,1685,1684,1685,1684,392
|
|
20230921,104800,26497481,1685,1688,1688,1685,1350
|
|
20230921,104700,24221018,1688,1688,1688,1688,0
|
|
20230921,104600,24221018,1688,1688,1688,1688,0
|
|
20230921,104500,24221018,1688,1688,1688,1688,0
|
|
20230921,104400,24221018,1688,1688,1688,1688,0
|
|
20230921,104300,24221018,1688,1688,1688,1688,0
|
|
20230921,104200,24221018,1688,1688,1688,1688,171
|
|
20230921,104100,23932370,1688,1688,1688,1688,0
|
|
20230921,104000,23932370,1688,1688,1688,1688,0
|
|
20230921,103900,23932370,1688,1688,1688,1688,0
|
|
20230921,103800,23932370,1688,1688,1688,1688,0
|
|
20230921,103700,23932370,1688,1688,1688,1688,0
|
|
20230921,103600,23932370,1688,1688,1688,1688,0
|
|
20230921,103500,23932370,1688,1688,1688,1688,0
|
|
20230921,103400,23932370,1688,1688,1688,1688,0
|
|
20230921,103300,23932370,1688,1688,1688,1688,0
|
|
20230921,103200,23932370,1688,1688,1688,1688,0
|
|
20230921,103100,23932370,1688,1688,1688,1688,0
|
|
20230921,103000,23932370,1688,1688,1688,1688,366
|
|
20230921,102900,23314562,1689,1689,1689,1689,0
|
|
20230921,102800,23314562,1689,1689,1689,1689,0
|
|
20230921,102700,23314562,1689,1689,1689,1689,0
|
|
20230921,102600,23314562,1689,1690,1690,1689,2702
|
|
20230921,102500,18748555,1690,1690,1690,1690,0
|
|
20230921,102400,18748555,1690,1690,1690,1690,0
|
|
20230921,102300,18748555,1690,1690,1690,1690,0
|
|
20230921,102200,18748555,1690,1690,1690,1690,0
|
|
20230921,102100,18748555,1690,1690,1690,1690,0
|
|
20230921,102000,18748555,1690,1690,1690,1690,61
|
|
20230921,101900,18645465,1700,1700,1700,1700,0
|
|
20230921,101800,18645465,1700,1700,1700,1700,0
|
|
20230921,101700,18645465,1700,1700,1700,1700,0
|
|
20230921,101600,18645465,1700,1700,1700,1700,0
|
|
20230921,101500,18645465,1700,1700,1700,1700,0
|
|
20230921,101400,18645465,1700,1700,1700,1700,0
|
|
20230921,101300,18645465,1700,1700,1700,1700,0
|
|
20230921,101200,18645465,1700,1700,1700,1700,0
|
|
20230921,101100,18645465,1700,1700,1700,1700,0
|
|
20230921,101000,18645465,1700,1700,1700,1700,0
|
|
20230921,100900,18645465,1700,1700,1700,1700,0
|
|
20230921,100800,18645465,1700,1700,1700,1700,0
|
|
20230921,100700,18645465,1700,1700,1700,1700,0
|
|
20230921,100600,18645465,1700,1699,1700,1699,201
|
|
20230921,100500,18303952,1690,1690,1690,1690,149
|
|
20230921,100400,18052142,1700,1700,1700,1700,8
|
|
20230921,100300,18038542,1702,1702,1702,1702,0
|
|
20230921,100200,18038542,1702,1702,1702,1702,0
|
|
20230921,100100,18038542,1702,1702,1702,1702,0
|
|
20230921,100000,18038542,1702,1702,1702,1702,0
|
|
20230921,095900,18038542,1702,1702,1702,1702,0
|
|
20230921,095800,18038542,1702,1699,1702,1697,194
|
|
20230921,095700,17708934,1700,1700,1700,1700,0
|
|
20230921,095600,17708934,1700,1699,1700,1699,2
|
|
20230921,095500,17705535,1701,1697,1701,1697,37
|
|
20230921,095400,17642706,1700,1700,1700,1700,0
|
|
20230921,095300,17642706,1700,1700,1700,1700,0
|
|
20230921,095200,17642706,1700,1700,1700,1700,0
|
|
20230921,095100,17642706,1700,1700,1700,1700,0
|
|
20230921,095000,17642706,1700,1693,1700,1693,512
|
|
20230921,094900,16775877,1693,1692,1693,1692,4
|
|
20230921,094800,16769108,1690,1690,1690,1690,97
|
|
20230921,094700,16605178,1690,1690,1690,1690,0
|
|
20230921,094600,16605178,1690,1690,1690,1690,0
|
|
20230921,094500,16605178,1690,1690,1690,1690,567
|
|
20230921,094400,15646948,1691,1691,1691,1691,0
|
|
20230921,094300,15646948,1691,1691,1691,1691,0
|
|
20230921,094200,15646948,1691,1693,1693,1691,702
|
|
20230921,094100,14458883,1693,1693,1693,1693,0
|
|
20230921,094000,14458883,1693,1693,1693,1693,0
|
|
20230921,093900,14458883,1693,1693,1693,1693,0
|
|
20230921,093800,14458883,1693,1693,1693,1693,0
|
|
20230921,093700,14458883,1693,1693,1693,1693,0
|
|
20230921,093600,14458883,1693,1693,1693,1693,0
|
|
20230921,093500,14458883,1693,1693,1693,1693,0
|
|
20230921,093400,14458883,1693,1693,1693,1693,464
|
|
20230921,093300,13673331,1691,1696,1696,1691,6298
|
|
20230921,093200,3004469,1704,1704,1704,1704,0
|
|
20230921,093100,3004469,1704,1700,1704,1700,6
|
|
20230921,093000,2994265,1705,1705,1705,1705,0
|
|
20230921,092900,2994265,1705,1705,1705,1705,0
|
|
20230921,092800,2994265,1705,1705,1705,1705,0
|
|
20230921,092700,2994265,1705,1705,1705,1705,0
|
|
20230921,092600,2994265,1705,1705,1705,1705,0
|
|
20230921,092500,2994265,1705,1705,1705,1705,0
|
|
20230921,092400,2994265,1705,1705,1705,1705,0
|
|
20230921,092300,2994265,1705,1704,1705,1704,600
|
|
20230921,092200,1971629,1705,1705,1705,1705,0
|
|
20230921,092100,1971629,1705,1705,1705,1705,0
|
|
20230921,092000,1971629,1705,1705,1705,1705,0
|
|
20230921,091900,1971629,1705,1696,1705,1696,604
|
|
20230921,091800,945312,1700,1700,1700,1700,0
|
|
20230921,091700,945312,1700,1700,1700,1700,0
|
|
20230921,091600,945312,1700,1700,1700,1700,1
|
|
20230921,091500,943612,1694,1694,1694,1694,0
|
|
20230921,091400,943612,1694,1694,1694,1694,0
|
|
20230921,091300,943612,1694,1694,1694,1694,0
|
|
20230921,091200,943612,1694,1694,1694,1694,0
|
|
20230921,091100,943612,1694,1694,1694,1694,0
|
|
20230921,091000,943612,1694,1694,1694,1694,0
|
|
20230921,090900,943612,1694,1694,1694,1694,0
|
|
20230921,090800,943612,1694,1694,1694,1694,0
|
|
20230921,090700,943612,1694,1694,1694,1694,0
|
|
20230921,090600,943612,1694,1694,1694,1694,500
|
|
20230921,090500,96612,1694,1694,1694,1694,0
|
|
20230921,090400,96612,1694,1694,1694,1694,0
|
|
20230921,090300,96612,1694,1694,1694,1694,0
|
|
20230921,090200,96612,1694,1694,1694,1694,0
|
|
20230921,090100,96612,1694,1694,1694,1694,7
|
|
20230921,090000,84754,1695,1699,1699,1695,50
|