625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,192200,138789600,1686,1686,1686,1686,631
|
|
20230922,192100,138789600,1686,1686,1686,1686,0
|
|
20230922,192000,138789600,1686,1686,1686,1686,0
|
|
20230922,191900,138789600,1686,1686,1686,1686,0
|
|
20230922,191800,138789600,1686,1686,1686,1686,0
|
|
20230922,191700,138789600,1686,1686,1686,1686,0
|
|
20230922,191600,138789600,1686,1686,1686,1686,0
|
|
20230922,191500,138789600,1686,1686,1686,1686,0
|
|
20230922,191400,138789600,1686,1686,1686,1686,0
|
|
20230922,191300,138789600,1686,1686,1686,1686,0
|
|
20230922,191200,138789600,1686,1686,1686,1686,0
|
|
20230922,191100,138789600,1686,1686,1686,1686,0
|
|
20230922,191000,138789600,1686,1686,1686,1686,0
|
|
20230922,190900,138789600,1686,1686,1686,1686,0
|
|
20230922,190800,138789600,1686,1686,1686,1686,0
|
|
20230922,190700,138789600,1686,1686,1686,1686,0
|
|
20230922,190600,138789600,1686,1686,1686,1686,0
|
|
20230922,190500,138789600,1686,1686,1686,1686,0
|
|
20230922,190400,138789600,1686,1686,1686,1686,0
|
|
20230922,190300,138789600,1686,1686,1686,1686,0
|
|
20230922,190200,138789600,1686,1686,1686,1686,0
|
|
20230922,190100,138789600,1686,1686,1686,1686,0
|
|
20230922,190000,138789600,1686,1686,1686,1686,0
|
|
20230922,185900,138789600,1686,1686,1686,1686,0
|
|
20230922,185800,138789600,1686,1686,1686,1686,0
|
|
20230922,185700,138789600,1686,1686,1686,1686,0
|
|
20230922,185600,138789600,1686,1686,1686,1686,0
|
|
20230922,185500,138789600,1686,1686,1686,1686,0
|
|
20230922,185400,138789600,1686,1686,1686,1686,0
|
|
20230922,185300,138789600,1686,1686,1686,1686,0
|
|
20230922,185200,138789600,1686,1686,1686,1686,631
|
|
20230922,185100,138789600,1686,1686,1686,1686,0
|
|
20230922,185000,138789600,1686,1686,1686,1686,0
|
|
20230922,184900,138789600,1686,1686,1686,1686,0
|
|
20230922,184800,138789600,1686,1686,1686,1686,0
|
|
20230922,184700,138789600,1686,1686,1686,1686,0
|
|
20230922,184600,138789600,1686,1686,1686,1686,0
|
|
20230922,184500,138789600,1686,1686,1686,1686,0
|
|
20230922,184400,138789600,1686,1686,1686,1686,0
|
|
20230922,184300,138789600,1686,1686,1686,1686,0
|
|
20230922,184200,138789600,1686,1686,1686,1686,0
|
|
20230922,184100,138789600,1686,1686,1686,1686,0
|
|
20230922,184000,138789600,1686,1686,1686,1686,0
|
|
20230922,183900,138789600,1686,1686,1686,1686,0
|
|
20230922,183800,138789600,1686,1686,1686,1686,0
|
|
20230922,183700,138789600,1686,1686,1686,1686,0
|
|
20230922,183600,138789600,1686,1686,1686,1686,0
|
|
20230922,183500,138789600,1686,1686,1686,1686,0
|
|
20230922,183400,138789600,1686,1686,1686,1686,0
|
|
20230922,183300,138789600,1686,1686,1686,1686,0
|
|
20230922,183200,138789600,1686,1686,1686,1686,0
|
|
20230922,183100,138789600,1686,1686,1686,1686,0
|
|
20230922,183000,138789600,1686,1686,1686,1686,0
|
|
20230922,182900,138789600,1686,1686,1686,1686,0
|
|
20230922,182800,138789600,1686,1686,1686,1686,0
|
|
20230922,182700,138789600,1686,1686,1686,1686,0
|
|
20230922,182600,138789600,1686,1686,1686,1686,0
|
|
20230922,182500,138789600,1686,1686,1686,1686,0
|
|
20230922,182400,138789600,1686,1686,1686,1686,0
|
|
20230922,182300,138789600,1686,1686,1686,1686,0
|
|
20230922,182200,138789600,1686,1686,1686,1686,631
|
|
20230922,182100,138789600,1686,1686,1686,1686,0
|
|
20230922,182000,138789600,1686,1686,1686,1686,0
|
|
20230922,181900,138789600,1686,1686,1686,1686,0
|
|
20230922,181800,138789600,1686,1686,1686,1686,0
|
|
20230922,181700,138789600,1686,1686,1686,1686,0
|
|
20230922,181600,138789600,1686,1686,1686,1686,0
|
|
20230922,181500,138789600,1686,1686,1686,1686,0
|
|
20230922,181400,138789600,1686,1686,1686,1686,0
|
|
20230922,181300,138789600,1686,1686,1686,1686,0
|
|
20230922,181200,138789600,1686,1686,1686,1686,0
|
|
20230922,181100,138789600,1686,1686,1686,1686,0
|
|
20230922,181000,138789600,1686,1686,1686,1686,0
|
|
20230922,180900,138789600,1686,1686,1686,1686,0
|
|
20230922,180800,138789600,1686,1686,1686,1686,0
|
|
20230922,180700,138789600,1686,1686,1686,1686,0
|
|
20230922,180600,138789600,1686,1686,1686,1686,0
|
|
20230922,180500,138789600,1686,1686,1686,1686,0
|
|
20230922,180400,138789600,1686,1686,1686,1686,0
|
|
20230922,180300,138789600,1686,1686,1686,1686,0
|
|
20230922,180200,138789600,1686,1686,1686,1686,0
|
|
20230922,180100,138789600,1686,1686,1686,1686,0
|
|
20230922,180000,138789600,1686,1686,1686,1686,0
|
|
20230922,175900,138789600,1686,1686,1686,1686,0
|
|
20230922,175800,138789600,1686,1686,1686,1686,0
|
|
20230922,175700,138789600,1686,1686,1686,1686,0
|
|
20230922,175600,138789600,1686,1686,1686,1686,0
|
|
20230922,175500,138789600,1686,1686,1686,1686,0
|
|
20230922,175400,138789600,1686,1686,1686,1686,0
|
|
20230922,175300,138789600,1686,1686,1686,1686,0
|
|
20230922,175200,138789600,1686,1686,1686,1686,631
|
|
20230922,175100,138789600,1686,1686,1686,1686,0
|
|
20230922,175000,138789600,1686,1686,1686,1686,0
|
|
20230922,174900,138789600,1686,1686,1686,1686,0
|
|
20230922,174800,138789600,1686,1686,1686,1686,0
|
|
20230922,174700,138789600,1686,1686,1686,1686,0
|
|
20230922,174600,138789600,1686,1686,1686,1686,0
|
|
20230922,174500,138789600,1686,1686,1686,1686,0
|
|
20230922,174400,138789600,1686,1686,1686,1686,0
|
|
20230922,174300,138789600,1686,1686,1686,1686,0
|
|
20230922,174200,138789600,1686,1686,1686,1686,0
|
|
20230922,174100,138789600,1686,1686,1686,1686,0
|
|
20230922,174000,138789600,1686,1686,1686,1686,0
|
|
20230922,173900,138789600,1686,1686,1686,1686,0
|
|
20230922,173800,138789600,1686,1686,1686,1686,0
|
|
20230922,173700,138789600,1686,1686,1686,1686,0
|
|
20230922,173600,138789600,1686,1686,1686,1686,0
|
|
20230922,173500,138789600,1686,1686,1686,1686,0
|
|
20230922,173400,138789600,1686,1686,1686,1686,0
|
|
20230922,173300,138789600,1686,1686,1686,1686,0
|
|
20230922,173200,138789600,1686,1686,1686,1686,0
|
|
20230922,173100,138789600,1686,1686,1686,1686,0
|
|
20230922,173000,138789600,1686,1686,1686,1686,0
|
|
20230922,172900,138789600,1686,1686,1686,1686,0
|
|
20230922,172800,138789600,1686,1686,1686,1686,0
|
|
20230922,172700,138789600,1686,1686,1686,1686,0
|
|
20230922,172600,138789600,1686,1686,1686,1686,0
|
|
20230922,172500,138789600,1686,1686,1686,1686,0
|
|
20230922,172400,138789600,1686,1686,1686,1686,0
|
|
20230922,172300,138789600,1686,1686,1686,1686,0
|
|
20230922,172200,138789600,1686,1686,1686,1686,631
|
|
20230922,172100,138789600,1686,1686,1686,1686,0
|
|
20230922,172000,138789600,1686,1686,1686,1686,0
|
|
20230922,171900,138789600,1686,1686,1686,1686,0
|
|
20230922,171800,138789600,1686,1686,1686,1686,0
|
|
20230922,171700,138789600,1686,1686,1686,1686,0
|
|
20230922,171600,138789600,1686,1686,1686,1686,0
|
|
20230922,171500,138789600,1686,1686,1686,1686,0
|
|
20230922,171400,138789600,1686,1686,1686,1686,0
|
|
20230922,171300,138789600,1686,1686,1686,1686,0
|
|
20230922,171200,138789600,1686,1686,1686,1686,0
|
|
20230922,171100,138789600,1686,1686,1686,1686,0
|
|
20230922,171000,138789600,1686,1686,1686,1686,0
|
|
20230922,170900,138789600,1686,1686,1686,1686,0
|
|
20230922,170800,138789600,1686,1686,1686,1686,0
|
|
20230922,170700,138789600,1686,1686,1686,1686,0
|
|
20230922,170600,138789600,1686,1686,1686,1686,0
|
|
20230922,170500,138789600,1686,1686,1686,1686,0
|
|
20230922,170400,138789600,1686,1686,1686,1686,0
|
|
20230922,170300,138789600,1686,1686,1686,1686,0
|
|
20230922,170200,138789600,1686,1686,1686,1686,0
|
|
20230922,170100,138789600,1686,1686,1686,1686,0
|
|
20230922,170000,138789600,1686,1686,1686,1686,0
|
|
20230922,165900,138789600,1686,1686,1686,1686,0
|
|
20230922,165800,138789600,1686,1686,1686,1686,0
|
|
20230922,165700,138789600,1686,1686,1686,1686,0
|
|
20230922,165600,138789600,1686,1686,1686,1686,0
|
|
20230922,165500,138789600,1686,1686,1686,1686,0
|
|
20230922,165400,138789600,1686,1686,1686,1686,0
|
|
20230922,165300,138789600,1686,1686,1686,1686,0
|
|
20230922,165200,138789600,1686,1686,1686,1686,631
|
|
20230922,165100,138789600,1686,1686,1686,1686,0
|
|
20230922,165000,138789600,1686,1686,1686,1686,0
|
|
20230922,164900,138789600,1686,1686,1686,1686,0
|
|
20230922,164800,138789600,1686,1686,1686,1686,0
|
|
20230922,164700,138789600,1686,1686,1686,1686,0
|
|
20230922,164600,138789600,1686,1686,1686,1686,0
|
|
20230922,164500,138789600,1686,1686,1686,1686,0
|
|
20230922,164400,138789600,1686,1686,1686,1686,0
|
|
20230922,164300,138789600,1686,1686,1686,1686,0
|
|
20230922,164200,138789600,1686,1686,1686,1686,0
|
|
20230922,164100,138789600,1686,1686,1686,1686,0
|
|
20230922,164000,138789600,1686,1686,1686,1686,0
|
|
20230922,163900,138789600,1686,1686,1686,1686,0
|
|
20230922,163800,138789600,1686,1686,1686,1686,0
|
|
20230922,163700,138789600,1686,1686,1686,1686,0
|
|
20230922,163600,138789600,1686,1686,1686,1686,0
|
|
20230922,163500,138789600,1686,1686,1686,1686,0
|
|
20230922,163400,138789600,1686,1686,1686,1686,0
|
|
20230922,163300,138789600,1686,1686,1686,1686,0
|
|
20230922,163200,138789600,1686,1686,1686,1686,0
|
|
20230922,163100,138789600,1686,1686,1686,1686,0
|
|
20230922,163000,138789600,1686,1686,1686,1686,0
|
|
20230922,162900,138789600,1686,1686,1686,1686,0
|
|
20230922,162800,138789600,1686,1686,1686,1686,0
|
|
20230922,162700,138789600,1686,1686,1686,1686,0
|
|
20230922,162600,138789600,1686,1686,1686,1686,0
|
|
20230922,162500,138789600,1686,1686,1686,1686,0
|
|
20230922,162400,138789600,1686,1686,1686,1686,0
|
|
20230922,162300,138789600,1686,1686,1686,1686,0
|
|
20230922,162200,138789600,1686,1686,1686,1686,631
|
|
20230922,162100,138789600,1686,1686,1686,1686,0
|
|
20230922,162000,138789600,1686,1686,1686,1686,0
|
|
20230922,161900,138789600,1686,1686,1686,1686,0
|
|
20230922,161800,138789600,1686,1686,1686,1686,0
|
|
20230922,161700,138789600,1686,1686,1686,1686,0
|
|
20230922,161600,138789600,1686,1686,1686,1686,0
|
|
20230922,161500,138789600,1686,1686,1686,1686,0
|
|
20230922,161400,138789600,1686,1686,1686,1686,0
|
|
20230922,161300,138789600,1686,1686,1686,1686,0
|
|
20230922,161200,138789600,1686,1686,1686,1686,0
|
|
20230922,161100,138789600,1686,1686,1686,1686,0
|
|
20230922,161000,138789600,1686,1686,1686,1686,0
|
|
20230922,160900,138789600,1686,1686,1686,1686,0
|
|
20230922,160800,138789600,1686,1686,1686,1686,0
|
|
20230922,160700,138789600,1686,1686,1686,1686,0
|
|
20230922,160600,138789600,1686,1686,1686,1686,0
|
|
20230922,160500,138789600,1686,1686,1686,1686,0
|
|
20230922,160400,138789600,1686,1686,1686,1686,0
|
|
20230922,160300,138789600,1686,1686,1686,1686,0
|
|
20230922,160200,138789600,1686,1686,1686,1686,0
|
|
20230922,160100,138789600,1686,1686,1686,1686,0
|
|
20230922,160000,138789600,1686,1686,1686,1686,0
|
|
20230922,155900,138789600,1686,1686,1686,1686,0
|
|
20230922,155800,138789600,1686,1686,1686,1686,0
|
|
20230922,155700,138789600,1686,1686,1686,1686,0
|
|
20230922,155600,138789600,1686,1686,1686,1686,0
|
|
20230922,155500,138789600,1686,1686,1686,1686,0
|
|
20230922,155400,138789600,1686,1686,1686,1686,0
|
|
20230922,155300,138789600,1686,1686,1686,1686,0
|
|
20230922,155200,138789600,1686,1686,1686,1686,631
|
|
20230922,155100,138789600,1686,1686,1686,1686,0
|
|
20230922,155000,138789600,1686,1686,1686,1686,0
|
|
20230922,154900,138789600,1686,1686,1686,1686,0
|
|
20230922,154800,138789600,1686,1686,1686,1686,0
|
|
20230922,154700,138789600,1686,1686,1686,1686,0
|
|
20230922,154600,138789600,1686,1686,1686,1686,0
|
|
20230922,154500,138789600,1686,1686,1686,1686,0
|
|
20230922,154400,138789600,1686,1686,1686,1686,0
|
|
20230922,154300,138789600,1686,1686,1686,1686,0
|
|
20230922,154200,138789600,1686,1686,1686,1686,0
|
|
20230922,154100,138789600,1686,1686,1686,1686,0
|
|
20230922,154000,138789600,1686,1686,1686,1686,0
|
|
20230922,153900,138789600,1686,1686,1686,1686,0
|
|
20230922,153800,138789600,1686,1686,1686,1686,0
|
|
20230922,153700,138789600,1686,1686,1686,1686,0
|
|
20230922,153600,138789600,1686,1686,1686,1686,0
|
|
20230922,153500,138789600,1686,1686,1686,1686,0
|
|
20230922,153400,138789600,1686,1686,1686,1686,0
|
|
20230922,153300,138789600,1686,1686,1686,1686,0
|
|
20230922,153200,138789600,1686,1686,1686,1686,0
|
|
20230922,153100,138789600,1686,1686,1686,1686,0
|
|
20230922,153000,138789600,1686,1686,1686,1686,631
|
|
20230922,152900,137725734,1680,1680,1680,1680,0
|
|
20230922,152800,137725734,1680,1680,1680,1680,0
|
|
20230922,152700,137725734,1680,1680,1680,1680,0
|
|
20230922,152600,137725734,1680,1680,1680,1680,0
|
|
20230922,152500,137725734,1680,1680,1680,1680,0
|
|
20230922,152400,137725734,1680,1680,1680,1680,0
|
|
20230922,152300,137725734,1680,1680,1680,1680,0
|
|
20230922,152200,137725734,1680,1680,1680,1680,0
|
|
20230922,152100,137725734,1680,1680,1680,1680,0
|
|
20230922,152000,137725734,1680,1680,1680,1680,0
|
|
20230922,151900,137725734,1680,1680,1680,1680,5
|
|
20230922,151800,137717334,1672,1672,1672,1672,0
|
|
20230922,151700,137717334,1672,1672,1672,1672,0
|
|
20230922,151600,137717334,1672,1672,1672,1672,0
|
|
20230922,151500,137717334,1672,1672,1672,1672,0
|
|
20230922,151400,137717334,1672,1672,1672,1672,0
|
|
20230922,151300,137717334,1672,1672,1672,1672,0
|
|
20230922,151200,137717334,1672,1672,1672,1672,0
|
|
20230922,151100,137717334,1672,1672,1672,1672,0
|
|
20230922,151000,137717334,1672,1672,1672,1672,1
|
|
20230922,150900,137715662,1672,1672,1672,1672,0
|
|
20230922,150800,137715662,1672,1672,1672,1672,300
|
|
20230922,150700,137214062,1672,1672,1672,1672,0
|
|
20230922,150600,137214062,1672,1674,1674,1672,547
|
|
20230922,150500,136298928,1680,1680,1680,1680,613
|
|
20230922,150400,135269088,1680,1680,1680,1680,0
|
|
20230922,150300,135269088,1680,1680,1680,1680,0
|
|
20230922,150200,135269088,1680,1680,1680,1680,0
|
|
20230922,150100,135269088,1680,1680,1680,1680,0
|
|
20230922,150000,135269088,1680,1681,1681,1680,1029
|
|
20230922,145900,133539368,1682,1682,1682,1682,0
|
|
20230922,145800,133539368,1682,1682,1682,1682,0
|
|
20230922,145700,133539368,1682,1682,1682,1682,0
|
|
20230922,145600,133539368,1682,1682,1682,1682,0
|
|
20230922,145500,133539368,1682,1682,1682,1682,0
|
|
20230922,145400,133539368,1682,1682,1682,1682,495
|
|
20230922,145300,132706778,1683,1683,1683,1683,0
|
|
20230922,145200,132706778,1683,1683,1683,1683,0
|
|
20230922,145100,132706778,1683,1683,1683,1683,0
|
|
20230922,145000,132706778,1683,1683,1683,1683,0
|
|
20230922,144900,132706778,1683,1683,1683,1683,30
|
|
20230922,144800,132656288,1682,1682,1682,1682,0
|
|
20230922,144700,132656288,1682,1682,1682,1682,0
|
|
20230922,144600,132656288,1682,1682,1682,1682,0
|
|
20230922,144500,132656288,1682,1682,1682,1682,0
|
|
20230922,144400,132656288,1682,1682,1682,1682,209
|
|
20230922,144300,132304750,1682,1682,1682,1682,0
|
|
20230922,144200,132304750,1682,1682,1682,1682,0
|
|
20230922,144100,132304750,1682,1682,1682,1682,0
|
|
20230922,144000,132304750,1682,1682,1682,1682,0
|
|
20230922,143900,132304750,1682,1682,1682,1682,0
|
|
20230922,143800,132304750,1682,1682,1682,1682,0
|
|
20230922,143700,132304750,1682,1682,1682,1682,0
|
|
20230922,143600,132304750,1682,1683,1683,1682,1749
|
|
20230922,143500,129361316,1683,1683,1683,1683,0
|
|
20230922,143400,129361316,1683,1683,1683,1683,0
|
|
20230922,143300,129361316,1683,1684,1684,1683,500
|
|
20230922,143200,128519815,1686,1683,1686,1683,32
|
|
20230922,143100,128465953,1684,1684,1684,1684,0
|
|
20230922,143000,128465953,1684,1684,1684,1684,0
|
|
20230922,142900,128465953,1684,1684,1684,1684,100
|
|
20230922,142800,128297553,1686,1686,1686,1686,0
|
|
20230922,142700,128297553,1686,1686,1686,1686,0
|
|
20230922,142600,128297553,1686,1686,1686,1686,0
|
|
20230922,142500,128297553,1686,1686,1686,1686,0
|
|
20230922,142400,128297553,1686,1686,1686,1686,0
|
|
20230922,142300,128297553,1686,1686,1686,1686,0
|
|
20230922,142200,128297553,1686,1686,1686,1686,0
|
|
20230922,142100,128297553,1686,1686,1686,1686,0
|
|
20230922,142000,128297553,1686,1686,1686,1686,0
|
|
20230922,141900,128297553,1686,1686,1686,1686,0
|
|
20230922,141800,128297553,1686,1686,1686,1686,0
|
|
20230922,141700,128297553,1686,1686,1686,1686,133
|
|
20230922,141600,128073315,1686,1686,1686,1686,0
|
|
20230922,141500,128073315,1686,1686,1686,1686,222
|
|
20230922,141400,127699023,1683,1683,1683,1683,0
|
|
20230922,141300,127699023,1683,1683,1683,1683,0
|
|
20230922,141200,127699023,1683,1683,1683,1683,0
|
|
20230922,141100,127699023,1683,1683,1683,1683,0
|
|
20230922,141000,127699023,1683,1683,1683,1683,0
|
|
20230922,140900,127699023,1683,1683,1683,1683,0
|
|
20230922,140800,127699023,1683,1683,1683,1683,0
|
|
20230922,140700,127699023,1683,1683,1683,1683,0
|
|
20230922,140600,127699023,1683,1683,1683,1683,0
|
|
20230922,140500,127699023,1683,1683,1683,1683,0
|
|
20230922,140400,127699023,1683,1683,1683,1683,0
|
|
20230922,140300,127699023,1683,1683,1683,1683,0
|
|
20230922,140200,127699023,1683,1683,1683,1683,0
|
|
20230922,140100,127699023,1683,1683,1683,1683,0
|
|
20230922,140000,127699023,1683,1683,1683,1683,0
|
|
20230922,135900,127699023,1683,1683,1683,1683,0
|
|
20230922,135800,127699023,1683,1683,1683,1683,0
|
|
20230922,135700,127699023,1683,1683,1683,1683,0
|
|
20230922,135600,127699023,1683,1683,1683,1683,0
|
|
20230922,135500,127699023,1683,1684,1684,1683,2000
|
|
20230922,135400,124332758,1683,1683,1683,1683,0
|
|
20230922,135300,124332758,1683,1683,1683,1683,0
|
|
20230922,135200,124332758,1683,1683,1683,1683,0
|
|
20230922,135100,124332758,1683,1683,1683,1683,0
|
|
20230922,135000,124332758,1683,1683,1683,1683,0
|
|
20230922,134900,124332758,1683,1683,1683,1683,0
|
|
20230922,134800,124332758,1683,1683,1683,1683,0
|
|
20230922,134700,124332758,1683,1683,1683,1683,320
|
|
20230922,134600,123794198,1683,1683,1683,1683,0
|
|
20230922,134500,123794198,1683,1683,1683,1683,500
|
|
20230922,134400,122952698,1684,1684,1684,1684,0
|
|
20230922,134300,122952698,1684,1684,1684,1684,874
|
|
20230922,134200,121480882,1684,1684,1684,1684,0
|
|
20230922,134100,121480882,1684,1684,1684,1684,0
|
|
20230922,134000,121480882,1684,1684,1684,1684,0
|
|
20230922,133900,121480882,1684,1684,1684,1684,0
|
|
20230922,133800,121480882,1684,1684,1684,1684,0
|
|
20230922,133700,121480882,1684,1684,1684,1684,0
|
|
20230922,133600,121480882,1684,1685,1685,1684,484
|
|
20230922,133500,120665726,1684,1684,1684,1684,0
|
|
20230922,133400,120665726,1684,1684,1684,1684,0
|
|
20230922,133300,120665726,1684,1684,1684,1684,1000
|
|
20230922,133200,118981726,1684,1684,1684,1684,0
|
|
20230922,133100,118981726,1684,1684,1684,1684,0
|
|
20230922,133000,118981726,1684,1684,1684,1684,0
|
|
20230922,132900,118981726,1684,1684,1684,1684,0
|
|
20230922,132800,118981726,1684,1684,1684,1684,0
|
|
20230922,132700,118981726,1684,1684,1684,1684,0
|
|
20230922,132600,118981726,1684,1684,1684,1684,0
|
|
20230922,132500,118981726,1684,1684,1684,1684,150
|
|
20230922,132400,118729126,1687,1687,1687,1687,0
|
|
20230922,132300,118729126,1687,1687,1687,1687,0
|
|
20230922,132200,118729126,1687,1687,1687,1687,0
|
|
20230922,132100,118729126,1687,1687,1687,1687,0
|
|
20230922,132000,118729126,1687,1687,1687,1687,0
|
|
20230922,131900,118729126,1687,1687,1687,1687,0
|
|
20230922,131800,118729126,1687,1687,1687,1687,0
|
|
20230922,131700,118729126,1687,1687,1687,1687,0
|
|
20230922,131600,118729126,1687,1687,1687,1687,0
|
|
20230922,131500,118729126,1687,1687,1687,1687,100
|
|
20230922,131400,118560426,1686,1686,1686,1686,0
|
|
20230922,131300,118560426,1686,1686,1686,1686,0
|
|
20230922,131200,118560426,1686,1686,1686,1686,0
|
|
20230922,131100,118560426,1686,1686,1686,1686,0
|
|
20230922,131000,118560426,1686,1686,1686,1686,2723
|
|
20230922,130900,113969448,1686,1685,1686,1685,500
|
|
20230922,130800,113126471,1685,1685,1685,1685,0
|
|
20230922,130700,113126471,1685,1685,1685,1685,0
|
|
20230922,130600,113126471,1685,1685,1685,1685,0
|
|
20230922,130500,113126471,1685,1685,1685,1685,4
|
|
20230922,130400,113119731,1685,1685,1685,1685,17
|
|
20230922,130300,113091086,1685,1685,1685,1685,0
|
|
20230922,130200,113091086,1685,1685,1685,1685,0
|
|
20230922,130100,113091086,1685,1685,1685,1685,0
|
|
20230922,130000,113091086,1685,1685,1685,1685,279
|
|
20230922,125900,112620971,1685,1685,1685,1685,10
|
|
20230922,125800,112604121,1685,1686,1686,1685,191
|
|
20230922,125700,112282285,1685,1685,1685,1685,0
|
|
20230922,125600,112282285,1685,1685,1685,1685,0
|
|
20230922,125500,112282285,1685,1685,1685,1685,0
|
|
20230922,125400,112282285,1685,1685,1685,1685,0
|
|
20230922,125300,112282285,1685,1685,1685,1685,0
|
|
20230922,125200,112282285,1685,1685,1685,1685,0
|
|
20230922,125100,112282285,1685,1685,1685,1685,300
|
|
20230922,125000,111776785,1682,1682,1682,1682,0
|
|
20230922,124900,111776785,1682,1682,1682,1682,0
|
|
20230922,124800,111776785,1682,1682,1682,1682,0
|
|
20230922,124700,111776785,1682,1682,1682,1682,0
|
|
20230922,124600,111776785,1682,1684,1684,1682,165
|
|
20230922,124500,111499243,1684,1684,1684,1684,7
|
|
20230922,124400,111487455,1685,1685,1685,1685,0
|
|
20230922,124300,111487455,1685,1684,1685,1684,187
|
|
20230922,124200,111172447,1682,1682,1682,1682,0
|
|
20230922,124100,111172447,1682,1682,1682,1682,0
|
|
20230922,124000,111172447,1682,1682,1682,1682,5
|
|
20230922,123900,111164037,1674,1674,1674,1674,0
|
|
20230922,123800,111164037,1674,1674,1674,1674,0
|
|
20230922,123700,111164037,1674,1674,1674,1674,0
|
|
20230922,123600,111164037,1674,1674,1674,1674,0
|
|
20230922,123500,111164037,1674,1674,1674,1674,0
|
|
20230922,123400,111164037,1674,1674,1674,1674,0
|
|
20230922,123300,111164037,1674,1674,1674,1674,0
|
|
20230922,123200,111164037,1674,1674,1674,1674,0
|
|
20230922,123100,111164037,1674,1674,1674,1674,0
|
|
20230922,123000,111164037,1674,1674,1674,1674,500
|
|
20230922,122900,110327037,1674,1674,1674,1674,0
|
|
20230922,122800,110327037,1674,1674,1674,1674,0
|
|
20230922,122700,110327037,1674,1674,1674,1674,0
|
|
20230922,122600,110327037,1674,1674,1674,1674,2
|
|
20230922,122500,110323689,1674,1674,1674,1674,0
|
|
20230922,122400,110323689,1674,1674,1674,1674,0
|
|
20230922,122300,110323689,1674,1674,1674,1674,0
|
|
20230922,122200,110323689,1674,1674,1674,1674,0
|
|
20230922,122100,110323689,1674,1674,1674,1674,0
|
|
20230922,122000,110323689,1674,1674,1674,1674,0
|
|
20230922,121900,110323689,1674,1674,1674,1674,0
|
|
20230922,121800,110323689,1674,1674,1674,1674,0
|
|
20230922,121700,110323689,1674,1677,1677,1674,150
|
|
20230922,121600,110072485,1683,1683,1683,1683,0
|
|
20230922,121500,110072485,1683,1683,1683,1683,0
|
|
20230922,121400,110072485,1683,1683,1683,1683,0
|
|
20230922,121300,110072485,1683,1683,1683,1683,0
|
|
20230922,121200,110072485,1683,1683,1683,1683,0
|
|
20230922,121100,110072485,1683,1683,1683,1683,0
|
|
20230922,121000,110072485,1683,1683,1683,1683,0
|
|
20230922,120900,110072485,1683,1683,1683,1683,0
|
|
20230922,120800,110072485,1683,1683,1683,1683,0
|
|
20230922,120700,110072485,1683,1683,1683,1683,0
|
|
20230922,120600,110072485,1683,1683,1683,1683,0
|
|
20230922,120500,110072485,1683,1683,1683,1683,0
|
|
20230922,120400,110072485,1683,1683,1683,1683,0
|
|
20230922,120300,110072485,1683,1683,1683,1683,0
|
|
20230922,120200,110072485,1683,1683,1683,1683,0
|
|
20230922,120100,110072485,1683,1683,1683,1683,0
|
|
20230922,120000,110072485,1683,1683,1683,1683,0
|
|
20230922,115900,110072485,1683,1683,1683,1683,0
|
|
20230922,115800,110072485,1683,1683,1683,1683,0
|
|
20230922,115700,110072485,1683,1683,1683,1683,0
|
|
20230922,115600,110072485,1683,1683,1683,1683,0
|
|
20230922,115500,110072485,1683,1683,1683,1683,0
|
|
20230922,115400,110072485,1683,1683,1683,1683,0
|
|
20230922,115300,110072485,1683,1683,1683,1683,0
|
|
20230922,115200,110072485,1683,1683,1683,1683,0
|
|
20230922,115100,110072485,1683,1683,1683,1683,0
|
|
20230922,115000,110072485,1683,1683,1683,1683,0
|
|
20230922,114900,110072485,1683,1683,1683,1683,0
|
|
20230922,114800,110072485,1683,1683,1683,1683,1097
|
|
20230922,114700,108226234,1683,1683,1683,1683,0
|
|
20230922,114600,108226234,1683,1683,1683,1683,0
|
|
20230922,114500,108226234,1683,1683,1683,1683,0
|
|
20230922,114400,108226234,1683,1683,1683,1683,0
|
|
20230922,114300,108226234,1683,1683,1683,1683,0
|
|
20230922,114200,108226234,1683,1683,1683,1683,0
|
|
20230922,114100,108226234,1683,1683,1683,1683,0
|
|
20230922,114000,108226234,1683,1683,1683,1683,0
|
|
20230922,113900,108226234,1683,1683,1683,1683,0
|
|
20230922,113800,108226234,1683,1683,1683,1683,0
|
|
20230922,113700,108226234,1683,1683,1683,1683,0
|
|
20230922,113600,108226234,1683,1683,1683,1683,0
|
|
20230922,113500,108226234,1683,1683,1683,1683,0
|
|
20230922,113400,108226234,1683,1683,1683,1683,0
|
|
20230922,113300,108226234,1683,1683,1683,1683,0
|
|
20230922,113200,108226234,1683,1683,1683,1683,0
|
|
20230922,113100,108226234,1683,1683,1683,1683,0
|
|
20230922,113000,108226234,1683,1683,1683,1683,0
|
|
20230922,112900,108226234,1683,1683,1683,1683,0
|
|
20230922,112800,108226234,1683,1683,1683,1683,0
|
|
20230922,112700,108226234,1683,1683,1683,1683,0
|
|
20230922,112600,108226234,1683,1683,1683,1683,0
|
|
20230922,112500,108226234,1683,1683,1683,1683,0
|
|
20230922,112400,108226234,1683,1683,1683,1683,0
|
|
20230922,112300,108226234,1683,1683,1683,1683,0
|
|
20230922,112200,108226234,1683,1683,1683,1683,388
|
|
20230922,112100,107573230,1683,1683,1683,1683,0
|
|
20230922,112000,107573230,1683,1683,1683,1683,0
|
|
20230922,111900,107573230,1683,1683,1683,1683,0
|
|
20230922,111800,107573230,1683,1683,1683,1683,0
|
|
20230922,111700,107573230,1683,1683,1683,1683,0
|
|
20230922,111600,107573230,1683,1683,1683,1683,0
|
|
20230922,111500,107573230,1683,1683,1683,1683,0
|
|
20230922,111400,107573230,1683,1683,1683,1683,0
|
|
20230922,111300,107573230,1683,1683,1683,1683,2
|
|
20230922,111200,107569864,1683,1683,1683,1683,0
|
|
20230922,111100,107569864,1683,1683,1683,1683,0
|
|
20230922,111000,107569864,1683,1683,1683,1683,0
|
|
20230922,110900,107569864,1683,1683,1683,1683,0
|
|
20230922,110800,107569864,1683,1683,1683,1683,0
|
|
20230922,110700,107569864,1683,1683,1683,1683,0
|
|
20230922,110600,107569864,1683,1683,1683,1683,0
|
|
20230922,110500,107569864,1683,1683,1683,1683,0
|
|
20230922,110400,107569864,1683,1683,1683,1683,0
|
|
20230922,110300,107569864,1683,1683,1683,1683,0
|
|
20230922,110200,107569864,1683,1683,1683,1683,0
|
|
20230922,110100,107569864,1683,1683,1683,1683,0
|
|
20230922,110000,107569864,1683,1683,1683,1683,0
|
|
20230922,105900,107569864,1683,1683,1683,1683,0
|
|
20230922,105800,107569864,1683,1683,1683,1683,0
|
|
20230922,105700,107569864,1683,1683,1683,1683,0
|
|
20230922,105600,107569864,1683,1683,1683,1683,0
|
|
20230922,105500,107569864,1683,1683,1683,1683,0
|
|
20230922,105400,107569864,1683,1683,1683,1683,0
|
|
20230922,105300,107569864,1683,1683,1683,1683,0
|
|
20230922,105200,107569864,1683,1683,1683,1683,0
|
|
20230922,105100,107569864,1683,1682,1683,1682,65
|
|
20230922,105000,107460494,1684,1684,1684,1684,0
|
|
20230922,104900,107460494,1684,1684,1684,1684,0
|
|
20230922,104800,107460494,1684,1684,1684,1684,0
|
|
20230922,104700,107460494,1684,1684,1684,1684,0
|
|
20230922,104600,107460494,1684,1684,1684,1684,0
|
|
20230922,104500,107460494,1684,1684,1684,1684,0
|
|
20230922,104400,107460494,1684,1684,1684,1684,10
|
|
20230922,104300,107443654,1684,1684,1684,1684,20
|
|
20230922,104200,107409974,1684,1684,1684,1684,0
|
|
20230922,104100,107409974,1684,1684,1684,1684,0
|
|
20230922,104000,107409974,1684,1684,1684,1684,0
|
|
20230922,103900,107409974,1684,1684,1684,1684,0
|
|
20230922,103800,107409974,1684,1684,1684,1684,0
|
|
20230922,103700,107409974,1684,1684,1684,1684,0
|
|
20230922,103600,107409974,1684,1684,1684,1684,0
|
|
20230922,103500,107409974,1684,1684,1684,1684,0
|
|
20230922,103400,107409974,1684,1684,1684,1684,2
|
|
20230922,103300,107406606,1670,1671,1671,1670,1570
|
|
20230922,103200,104784687,1685,1685,1685,1685,0
|
|
20230922,103100,104784687,1685,1685,1685,1685,0
|
|
20230922,103000,104784687,1685,1685,1685,1685,0
|
|
20230922,102900,104784687,1685,1685,1685,1685,0
|
|
20230922,102800,104784687,1685,1685,1685,1685,0
|
|
20230922,102700,104784687,1685,1685,1685,1685,0
|
|
20230922,102600,104784687,1685,1684,1685,1684,2
|
|
20230922,102500,104781318,1684,1680,1684,1680,1668
|
|
20230922,102400,101976880,1680,1677,1680,1677,2019
|
|
20230922,102300,98586010,1678,1678,1678,1678,1
|
|
20230922,102200,98584332,1678,1678,1678,1678,0
|
|
20230922,102100,98584332,1678,1678,1678,1678,0
|
|
20230922,102000,98584332,1678,1678,1678,1678,159
|
|
20230922,101900,98317530,1679,1679,1679,1679,100
|
|
20230922,101800,98149630,1679,1679,1679,1679,0
|
|
20230922,101700,98149630,1679,1679,1679,1679,0
|
|
20230922,101600,98149630,1679,1679,1679,1679,10
|
|
20230922,101500,98132840,1679,1679,1679,1679,100
|
|
20230922,101400,97964940,1680,1679,1680,1679,303
|
|
20230922,101300,97456200,1680,1678,1680,1678,281
|
|
20230922,101200,96984580,1680,1678,1680,1678,382
|
|
20230922,101100,96343381,1681,1681,1681,1681,0
|
|
20230922,101000,96343381,1681,1681,1681,1681,0
|
|
20230922,100900,96343381,1681,1681,1681,1681,0
|
|
20230922,100800,96343381,1681,1681,1681,1681,0
|
|
20230922,100700,96343381,1681,1681,1681,1681,0
|
|
20230922,100600,96343381,1681,1681,1681,1681,0
|
|
20230922,100500,96343381,1681,1679,1681,1679,100
|
|
20230922,100400,96175379,1680,1679,1680,1679,200
|
|
20230922,100300,95839551,1679,1676,1679,1676,200
|
|
20230922,100200,95504341,1666,1666,1666,1666,88
|
|
20230922,100100,95357733,1666,1676,1680,1666,21
|
|
20230922,100000,95322687,1675,1674,1675,1674,183
|
|
20230922,095900,95016261,1665,1667,1667,1665,23
|
|
20230922,095800,94977935,1674,1674,1674,1674,0
|
|
20230922,095700,94977935,1674,1674,1674,1674,0
|
|
20230922,095600,94977935,1674,1674,1674,1674,1
|
|
20230922,095500,94976261,1680,1680,1680,1680,0
|
|
20230922,095400,94976261,1680,1680,1680,1680,0
|
|
20230922,095300,94976261,1680,1680,1680,1680,0
|
|
20230922,095200,94976261,1680,1680,1680,1680,0
|
|
20230922,095100,94976261,1680,1680,1680,1680,0
|
|
20230922,095000,94976261,1680,1680,1680,1680,0
|
|
20230922,094900,94976261,1680,1680,1680,1680,0
|
|
20230922,094800,94976261,1680,1680,1680,1680,0
|
|
20230922,094700,94976261,1680,1663,1680,1663,999
|
|
20230922,094600,93314907,1663,1663,1663,1663,999
|
|
20230922,094500,91653570,1672,1650,1677,1644,669
|
|
20230922,094400,90550890,1666,1665,1666,1665,40
|
|
20230922,094300,90484266,1666,1650,1666,1650,1585
|
|
20230922,094200,87868985,1650,1660,1660,1650,3076
|
|
20230922,094100,82778441,1660,1663,1663,1660,402
|
|
20230922,094000,82111069,1663,1663,1663,1663,0
|
|
20230922,093900,82111069,1663,1663,1663,1663,0
|
|
20230922,093800,82111069,1663,1665,1665,1663,140
|
|
20230922,093700,81878238,1667,1665,1667,1665,202
|
|
20230922,093600,81541511,1665,1668,1668,1665,7
|
|
20230922,093500,81529847,1668,1678,1678,1668,203
|
|
20230922,093400,81191223,1685,1685,1685,1685,0
|
|
20230922,093300,81191223,1685,1685,1685,1685,0
|
|
20230922,093200,81191223,1685,1685,1685,1685,1
|
|
20230922,093100,81189538,1670,1673,1673,1670,551
|
|
20230922,093000,80269250,1688,1675,1688,1675,90
|
|
20230922,092900,80118487,1675,1673,1675,1673,3
|
|
20230922,092800,80113466,1674,1682,1682,1674,284
|
|
20230922,092700,79637156,1680,1683,1683,1680,1498
|
|
20230922,092600,77119331,1683,1688,1688,1683,4298
|
|
20230922,092500,69877316,1689,1689,1689,1689,0
|
|
20230922,092400,69877316,1689,1699,1699,1689,82
|
|
20230922,092300,69738718,1699,1699,1699,1699,0
|
|
20230922,092200,69738718,1699,1699,1699,1699,827
|
|
20230922,092100,68333645,1686,1700,1700,1686,601
|
|
20230922,092000,67319961,1702,1702,1702,1702,13
|
|
20230922,091900,67297835,1703,1703,1703,1703,0
|
|
20230922,091800,67297835,1703,1704,1704,1687,2008
|
|
20230922,091700,63908314,1705,1720,1720,1704,370
|
|
20230922,091600,63273407,1720,1710,1720,1694,2346
|
|
20230922,091500,59255336,1721,1694,1721,1694,12675
|
|
20230922,091400,37561140,1695,1695,1695,1695,0
|
|
20230922,091300,37561140,1695,1687,1696,1687,725
|
|
20230922,091200,36338048,1689,1689,1689,1689,0
|
|
20230922,091100,36338048,1689,1689,1689,1689,308
|
|
20230922,091000,35817836,1689,1689,1689,1689,1
|
|
20230922,090900,35816147,1704,1693,1704,1686,87
|
|
20230922,090800,35669413,1708,1704,1708,1693,2291
|
|
20230922,090700,31789949,1705,1714,1714,1705,4
|
|
20230922,090600,31783120,1706,1714,1718,1706,7609
|
|
20230922,090500,18719033,1714,1714,1714,1701,22
|
|
20230922,090400,18681441,1705,1713,1714,1705,1283
|
|
20230922,090300,16492465,1714,1718,1721,1714,163
|
|
20230922,090200,16212206,1719,1715,1732,1706,2404
|
|
20230922,090100,12103526,1716,1712,1737,1710,3399
|
|
20230922,090000,6241074,1713,1720,1739,1712,3618
|