619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,191600,35220562,1651,1651,1651,1651,3902
|
|
20230925,191500,35220562,1651,1651,1651,1651,0
|
|
20230925,191400,35220562,1651,1651,1651,1651,0
|
|
20230925,191300,35220562,1651,1651,1651,1651,0
|
|
20230925,191200,35220562,1651,1651,1651,1651,0
|
|
20230925,191100,35220562,1651,1651,1651,1651,0
|
|
20230925,191000,35220562,1651,1651,1651,1651,0
|
|
20230925,190900,35220562,1651,1651,1651,1651,0
|
|
20230925,190800,35220562,1651,1651,1651,1651,0
|
|
20230925,190700,35220562,1651,1651,1651,1651,0
|
|
20230925,190600,35220562,1651,1651,1651,1651,0
|
|
20230925,190500,35220562,1651,1651,1651,1651,0
|
|
20230925,190400,35220562,1651,1651,1651,1651,0
|
|
20230925,190300,35220562,1651,1651,1651,1651,0
|
|
20230925,190200,35220562,1651,1651,1651,1651,0
|
|
20230925,190100,35220562,1651,1651,1651,1651,0
|
|
20230925,190000,35220562,1651,1651,1651,1651,0
|
|
20230925,185900,35220562,1651,1651,1651,1651,0
|
|
20230925,185800,35220562,1651,1651,1651,1651,0
|
|
20230925,185700,35220562,1651,1651,1651,1651,0
|
|
20230925,185600,35220562,1651,1651,1651,1651,0
|
|
20230925,185500,35220562,1651,1651,1651,1651,0
|
|
20230925,185400,35220562,1651,1651,1651,1651,0
|
|
20230925,185300,35220562,1651,1651,1651,1651,0
|
|
20230925,185200,35220562,1651,1651,1651,1651,0
|
|
20230925,185100,35220562,1651,1651,1651,1651,0
|
|
20230925,185000,35220562,1651,1651,1651,1651,0
|
|
20230925,184900,35220562,1651,1651,1651,1651,0
|
|
20230925,184800,35220562,1651,1651,1651,1651,0
|
|
20230925,184700,35220562,1651,1651,1651,1651,0
|
|
20230925,184600,35220562,1651,1651,1651,1651,3902
|
|
20230925,184500,35220562,1651,1651,1651,1651,0
|
|
20230925,184400,35220562,1651,1651,1651,1651,0
|
|
20230925,184300,35220562,1651,1651,1651,1651,0
|
|
20230925,184200,35220562,1651,1651,1651,1651,0
|
|
20230925,184100,35220562,1651,1651,1651,1651,0
|
|
20230925,184000,35220562,1651,1651,1651,1651,0
|
|
20230925,183900,35220562,1651,1651,1651,1651,0
|
|
20230925,183800,35220562,1651,1651,1651,1651,0
|
|
20230925,183700,35220562,1651,1651,1651,1651,0
|
|
20230925,183600,35220562,1651,1651,1651,1651,0
|
|
20230925,183500,35220562,1651,1651,1651,1651,0
|
|
20230925,183400,35220562,1651,1651,1651,1651,0
|
|
20230925,183300,35220562,1651,1651,1651,1651,0
|
|
20230925,183200,35220562,1651,1651,1651,1651,0
|
|
20230925,183100,35220562,1651,1651,1651,1651,0
|
|
20230925,183000,35220562,1651,1651,1651,1651,0
|
|
20230925,182900,35220562,1651,1651,1651,1651,0
|
|
20230925,182800,35220562,1651,1651,1651,1651,0
|
|
20230925,182700,35220562,1651,1651,1651,1651,0
|
|
20230925,182600,35220562,1651,1651,1651,1651,0
|
|
20230925,182500,35220562,1651,1651,1651,1651,0
|
|
20230925,182400,35220562,1651,1651,1651,1651,0
|
|
20230925,182300,35220562,1651,1651,1651,1651,0
|
|
20230925,182200,35220562,1651,1651,1651,1651,0
|
|
20230925,182100,35220562,1651,1651,1651,1651,0
|
|
20230925,182000,35220562,1651,1651,1651,1651,0
|
|
20230925,181900,35220562,1651,1651,1651,1651,0
|
|
20230925,181800,35220562,1651,1651,1651,1651,0
|
|
20230925,181700,35220562,1651,1651,1651,1651,0
|
|
20230925,181600,35220562,1651,1651,1651,1651,3902
|
|
20230925,181500,35220562,1651,1651,1651,1651,0
|
|
20230925,181400,35220562,1651,1651,1651,1651,0
|
|
20230925,181300,35220562,1651,1651,1651,1651,0
|
|
20230925,181200,35220562,1651,1651,1651,1651,0
|
|
20230925,181100,35220562,1651,1651,1651,1651,0
|
|
20230925,181000,35220562,1651,1651,1651,1651,0
|
|
20230925,180900,35220562,1651,1651,1651,1651,0
|
|
20230925,180800,35220562,1651,1651,1651,1651,0
|
|
20230925,180700,35220562,1651,1651,1651,1651,0
|
|
20230925,180600,35220562,1651,1651,1651,1651,0
|
|
20230925,180500,35220562,1651,1651,1651,1651,0
|
|
20230925,180400,35220562,1651,1651,1651,1651,0
|
|
20230925,180300,35220562,1651,1651,1651,1651,0
|
|
20230925,180200,35220562,1651,1651,1651,1651,0
|
|
20230925,180100,35220562,1651,1651,1651,1651,0
|
|
20230925,180000,35220562,1651,1651,1651,1651,0
|
|
20230925,175900,35220562,1651,1651,1651,1651,0
|
|
20230925,175800,35220562,1651,1651,1651,1651,0
|
|
20230925,175700,35220562,1651,1651,1651,1651,0
|
|
20230925,175600,35220562,1651,1651,1651,1651,0
|
|
20230925,175500,35220562,1651,1651,1651,1651,0
|
|
20230925,175400,35220562,1651,1651,1651,1651,0
|
|
20230925,175300,35220562,1651,1651,1651,1651,0
|
|
20230925,175200,35220562,1651,1651,1651,1651,0
|
|
20230925,175100,35220562,1651,1651,1651,1651,0
|
|
20230925,175000,35220562,1651,1651,1651,1651,0
|
|
20230925,174900,35220562,1651,1651,1651,1651,0
|
|
20230925,174800,35220562,1651,1651,1651,1651,0
|
|
20230925,174700,35220562,1651,1651,1651,1651,0
|
|
20230925,174600,35220562,1651,1651,1651,1651,3902
|
|
20230925,174500,35220562,1651,1651,1651,1651,0
|
|
20230925,174400,35220562,1651,1651,1651,1651,0
|
|
20230925,174300,35220562,1651,1651,1651,1651,0
|
|
20230925,174200,35220562,1651,1651,1651,1651,0
|
|
20230925,174100,35220562,1651,1651,1651,1651,0
|
|
20230925,174000,35220562,1651,1651,1651,1651,0
|
|
20230925,173900,35220562,1651,1651,1651,1651,0
|
|
20230925,173800,35220562,1651,1651,1651,1651,0
|
|
20230925,173700,35220562,1651,1651,1651,1651,0
|
|
20230925,173600,35220562,1651,1651,1651,1651,0
|
|
20230925,173500,35220562,1651,1651,1651,1651,0
|
|
20230925,173400,35220562,1651,1651,1651,1651,0
|
|
20230925,173300,35220562,1651,1651,1651,1651,0
|
|
20230925,173200,35220562,1651,1651,1651,1651,0
|
|
20230925,173100,35220562,1651,1651,1651,1651,0
|
|
20230925,173000,35220562,1651,1651,1651,1651,0
|
|
20230925,172900,35220562,1651,1651,1651,1651,0
|
|
20230925,172800,35220562,1651,1651,1651,1651,0
|
|
20230925,172700,35220562,1651,1651,1651,1651,0
|
|
20230925,172600,35220562,1651,1651,1651,1651,0
|
|
20230925,172500,35220562,1651,1651,1651,1651,0
|
|
20230925,172400,35220562,1651,1651,1651,1651,0
|
|
20230925,172300,35220562,1651,1651,1651,1651,0
|
|
20230925,172200,35220562,1651,1651,1651,1651,0
|
|
20230925,172100,35220562,1651,1651,1651,1651,0
|
|
20230925,172000,35220562,1651,1651,1651,1651,0
|
|
20230925,171900,35220562,1651,1651,1651,1651,0
|
|
20230925,171800,35220562,1651,1651,1651,1651,0
|
|
20230925,171700,35220562,1651,1651,1651,1651,0
|
|
20230925,171600,35220562,1651,1651,1651,1651,3902
|
|
20230925,171500,35220562,1651,1651,1651,1651,0
|
|
20230925,171400,35220562,1651,1651,1651,1651,0
|
|
20230925,171300,35220562,1651,1651,1651,1651,0
|
|
20230925,171200,35220562,1651,1651,1651,1651,0
|
|
20230925,171100,35220562,1651,1651,1651,1651,0
|
|
20230925,171000,35220562,1651,1651,1651,1651,0
|
|
20230925,170900,35220562,1651,1651,1651,1651,0
|
|
20230925,170800,35220562,1651,1651,1651,1651,0
|
|
20230925,170700,35220562,1651,1651,1651,1651,0
|
|
20230925,170600,35220562,1651,1651,1651,1651,0
|
|
20230925,170500,35220562,1651,1651,1651,1651,0
|
|
20230925,170400,35220562,1651,1651,1651,1651,0
|
|
20230925,170300,35220562,1651,1651,1651,1651,0
|
|
20230925,170200,35220562,1651,1651,1651,1651,0
|
|
20230925,170100,35220562,1651,1651,1651,1651,0
|
|
20230925,170000,35220562,1651,1651,1651,1651,0
|
|
20230925,165900,35220562,1651,1651,1651,1651,0
|
|
20230925,165800,35220562,1651,1651,1651,1651,0
|
|
20230925,165700,35220562,1651,1651,1651,1651,0
|
|
20230925,165600,35220562,1651,1651,1651,1651,0
|
|
20230925,165500,35220562,1651,1651,1651,1651,0
|
|
20230925,165400,35220562,1651,1651,1651,1651,0
|
|
20230925,165300,35220562,1651,1651,1651,1651,0
|
|
20230925,165200,35220562,1651,1651,1651,1651,0
|
|
20230925,165100,35220562,1651,1651,1651,1651,0
|
|
20230925,165000,35220562,1651,1651,1651,1651,0
|
|
20230925,164900,35220562,1651,1651,1651,1651,0
|
|
20230925,164800,35220562,1651,1651,1651,1651,0
|
|
20230925,164700,35220562,1651,1651,1651,1651,0
|
|
20230925,164600,35220562,1651,1651,1651,1651,3902
|
|
20230925,164500,35220562,1651,1651,1651,1651,0
|
|
20230925,164400,35220562,1651,1651,1651,1651,0
|
|
20230925,164300,35220562,1651,1651,1651,1651,0
|
|
20230925,164200,35220562,1651,1651,1651,1651,0
|
|
20230925,164100,35220562,1651,1651,1651,1651,0
|
|
20230925,164000,35220562,1651,1651,1651,1651,0
|
|
20230925,163900,35220562,1651,1651,1651,1651,0
|
|
20230925,163800,35220562,1651,1651,1651,1651,0
|
|
20230925,163700,35220562,1651,1651,1651,1651,0
|
|
20230925,163600,35220562,1651,1651,1651,1651,0
|
|
20230925,163500,35220562,1651,1651,1651,1651,0
|
|
20230925,163400,35220562,1651,1651,1651,1651,0
|
|
20230925,163300,35220562,1651,1651,1651,1651,0
|
|
20230925,163200,35220562,1651,1651,1651,1651,0
|
|
20230925,163100,35220562,1651,1651,1651,1651,0
|
|
20230925,163000,35220562,1651,1651,1651,1651,0
|
|
20230925,162900,35220562,1651,1651,1651,1651,0
|
|
20230925,162800,35220562,1651,1651,1651,1651,0
|
|
20230925,162700,35220562,1651,1651,1651,1651,0
|
|
20230925,162600,35220562,1651,1651,1651,1651,0
|
|
20230925,162500,35220562,1651,1651,1651,1651,0
|
|
20230925,162400,35220562,1651,1651,1651,1651,0
|
|
20230925,162300,35220562,1651,1651,1651,1651,0
|
|
20230925,162200,35220562,1651,1651,1651,1651,0
|
|
20230925,162100,35220562,1651,1651,1651,1651,0
|
|
20230925,162000,35220562,1651,1651,1651,1651,0
|
|
20230925,161900,35220562,1651,1651,1651,1651,0
|
|
20230925,161800,35220562,1651,1651,1651,1651,0
|
|
20230925,161700,35220562,1651,1651,1651,1651,0
|
|
20230925,161600,35220562,1651,1651,1651,1651,3902
|
|
20230925,161500,35220562,1651,1651,1651,1651,0
|
|
20230925,161400,35220562,1651,1651,1651,1651,0
|
|
20230925,161300,35220562,1651,1651,1651,1651,0
|
|
20230925,161200,35220562,1651,1651,1651,1651,0
|
|
20230925,161100,35220562,1651,1651,1651,1651,0
|
|
20230925,161000,35220562,1651,1651,1651,1651,0
|
|
20230925,160900,35220562,1651,1651,1651,1651,0
|
|
20230925,160800,35220562,1651,1651,1651,1651,0
|
|
20230925,160700,35220562,1651,1651,1651,1651,0
|
|
20230925,160600,35220562,1651,1651,1651,1651,0
|
|
20230925,160500,35220562,1651,1651,1651,1651,0
|
|
20230925,160400,35220562,1651,1651,1651,1651,0
|
|
20230925,160300,35220562,1651,1651,1651,1651,0
|
|
20230925,160200,35220562,1651,1651,1651,1651,0
|
|
20230925,160100,35220562,1651,1651,1651,1651,0
|
|
20230925,160000,35220562,1651,1651,1651,1651,0
|
|
20230925,155900,35220562,1651,1651,1651,1651,0
|
|
20230925,155800,35220562,1651,1651,1651,1651,0
|
|
20230925,155700,35220562,1651,1651,1651,1651,0
|
|
20230925,155600,35220562,1651,1651,1651,1651,0
|
|
20230925,155500,35220562,1651,1651,1651,1651,0
|
|
20230925,155400,35220562,1651,1651,1651,1651,0
|
|
20230925,155300,35220562,1651,1651,1651,1651,0
|
|
20230925,155200,35220562,1651,1651,1651,1651,0
|
|
20230925,155100,35220562,1651,1651,1651,1651,0
|
|
20230925,155000,35220562,1651,1651,1651,1651,0
|
|
20230925,154900,35220562,1651,1651,1651,1651,0
|
|
20230925,154800,35220562,1651,1651,1651,1651,0
|
|
20230925,154700,35220562,1651,1651,1651,1651,0
|
|
20230925,154600,35220562,1651,1651,1651,1651,3902
|
|
20230925,154500,35220562,1651,1651,1651,1651,0
|
|
20230925,154400,35220562,1651,1651,1651,1651,0
|
|
20230925,154300,35220562,1651,1651,1651,1651,0
|
|
20230925,154200,35220562,1651,1651,1651,1651,0
|
|
20230925,154100,35220562,1651,1651,1651,1651,0
|
|
20230925,154000,35220562,1651,1651,1651,1651,0
|
|
20230925,153900,35220562,1651,1651,1651,1651,0
|
|
20230925,153800,35220562,1651,1651,1651,1651,0
|
|
20230925,153700,35220562,1651,1651,1651,1651,0
|
|
20230925,153600,35220562,1651,1651,1651,1651,0
|
|
20230925,153500,35220562,1651,1651,1651,1651,0
|
|
20230925,153400,35220562,1651,1651,1651,1651,0
|
|
20230925,153300,35220562,1651,1651,1651,1651,0
|
|
20230925,153200,35220562,1651,1651,1651,1651,0
|
|
20230925,153100,35220562,1651,1651,1651,1651,0
|
|
20230925,153000,35220562,1651,1651,1651,1651,3902
|
|
20230925,152900,28778360,1656,1656,1656,1656,0
|
|
20230925,152800,28778360,1656,1656,1656,1656,0
|
|
20230925,152700,28778360,1656,1656,1656,1656,0
|
|
20230925,152600,28778360,1656,1656,1656,1656,0
|
|
20230925,152500,28778360,1656,1656,1656,1656,0
|
|
20230925,152400,28778360,1656,1656,1656,1656,0
|
|
20230925,152300,28778360,1656,1656,1656,1656,0
|
|
20230925,152200,28778360,1656,1656,1656,1656,0
|
|
20230925,152100,28778360,1656,1656,1656,1656,0
|
|
20230925,152000,28778360,1656,1656,1656,1656,0
|
|
20230925,151900,28778360,1656,1656,1656,1656,0
|
|
20230925,151800,28778360,1656,1656,1656,1656,0
|
|
20230925,151700,28778360,1656,1656,1656,1656,0
|
|
20230925,151600,28778360,1656,1656,1656,1656,56
|
|
20230925,151500,28685624,1656,1656,1656,1656,19
|
|
20230925,151400,28654160,1656,1656,1656,1656,500
|
|
20230925,151300,27826160,1656,1657,1657,1656,623
|
|
20230925,151200,26794423,1657,1657,1657,1657,0
|
|
20230925,151100,26794423,1657,1657,1657,1657,0
|
|
20230925,151000,26794423,1657,1657,1657,1657,0
|
|
20230925,150900,26794423,1657,1657,1657,1657,1
|
|
20230925,150800,26792766,1657,1657,1657,1657,0
|
|
20230925,150700,26792766,1657,1657,1657,1657,10
|
|
20230925,150600,26776196,1657,1657,1657,1657,0
|
|
20230925,150500,26776196,1657,1657,1657,1657,0
|
|
20230925,150400,26776196,1657,1657,1657,1657,0
|
|
20230925,150300,26776196,1657,1657,1657,1657,0
|
|
20230925,150200,26776196,1657,1657,1657,1657,0
|
|
20230925,150100,26776196,1657,1657,1657,1657,0
|
|
20230925,150000,26776196,1657,1657,1657,1657,0
|
|
20230925,145900,26776196,1657,1657,1657,1657,0
|
|
20230925,145800,26776196,1657,1657,1657,1657,0
|
|
20230925,145700,26776196,1657,1657,1657,1657,649
|
|
20230925,145600,25700803,1657,1657,1657,1657,0
|
|
20230925,145500,25700803,1657,1657,1657,1657,0
|
|
20230925,145400,25700803,1657,1657,1657,1657,0
|
|
20230925,145300,25700803,1657,1657,1657,1657,0
|
|
20230925,145200,25700803,1657,1657,1657,1657,0
|
|
20230925,145100,25700803,1657,1657,1657,1657,0
|
|
20230925,145000,25700803,1657,1657,1657,1657,0
|
|
20230925,144900,25700803,1657,1657,1657,1657,0
|
|
20230925,144800,25700803,1657,1657,1657,1657,0
|
|
20230925,144700,25700803,1657,1657,1657,1657,0
|
|
20230925,144600,25700803,1657,1657,1657,1657,0
|
|
20230925,144500,25700803,1657,1657,1657,1657,0
|
|
20230925,144400,25700803,1657,1657,1657,1657,0
|
|
20230925,144300,25700803,1657,1657,1657,1657,0
|
|
20230925,144200,25700803,1657,1657,1657,1657,0
|
|
20230925,144100,25700803,1657,1657,1657,1657,0
|
|
20230925,144000,25700803,1657,1657,1657,1657,0
|
|
20230925,143900,25700803,1657,1657,1657,1657,0
|
|
20230925,143800,25700803,1657,1657,1657,1657,0
|
|
20230925,143700,25700803,1657,1657,1657,1657,0
|
|
20230925,143600,25700803,1657,1657,1657,1657,0
|
|
20230925,143500,25700803,1657,1657,1657,1657,0
|
|
20230925,143400,25700803,1657,1657,1657,1657,0
|
|
20230925,143300,25700803,1657,1657,1657,1657,0
|
|
20230925,143200,25700803,1657,1657,1657,1657,0
|
|
20230925,143100,25700803,1657,1657,1657,1657,0
|
|
20230925,143000,25700803,1657,1657,1657,1657,0
|
|
20230925,142900,25700803,1657,1658,1658,1657,500
|
|
20230925,142800,24872295,1666,1666,1666,1666,0
|
|
20230925,142700,24872295,1666,1666,1666,1666,0
|
|
20230925,142600,24872295,1666,1666,1666,1666,0
|
|
20230925,142500,24872295,1666,1666,1666,1666,0
|
|
20230925,142400,24872295,1666,1666,1666,1666,0
|
|
20230925,142300,24872295,1666,1666,1666,1666,0
|
|
20230925,142200,24872295,1666,1666,1666,1666,0
|
|
20230925,142100,24872295,1666,1666,1666,1666,0
|
|
20230925,142000,24872295,1666,1666,1666,1666,0
|
|
20230925,141900,24872295,1666,1666,1666,1666,0
|
|
20230925,141800,24872295,1666,1666,1666,1666,0
|
|
20230925,141700,24872295,1666,1666,1666,1666,0
|
|
20230925,141600,24872295,1666,1666,1666,1666,0
|
|
20230925,141500,24872295,1666,1666,1666,1666,0
|
|
20230925,141400,24872295,1666,1666,1666,1666,0
|
|
20230925,141300,24872295,1666,1666,1666,1666,0
|
|
20230925,141200,24872295,1666,1666,1666,1666,0
|
|
20230925,141100,24872295,1666,1666,1666,1666,0
|
|
20230925,141000,24872295,1666,1666,1666,1666,0
|
|
20230925,140900,24872295,1666,1666,1666,1666,0
|
|
20230925,140800,24872295,1666,1666,1666,1666,0
|
|
20230925,140700,24872295,1666,1666,1666,1666,0
|
|
20230925,140600,24872295,1666,1666,1666,1666,0
|
|
20230925,140500,24872295,1666,1666,1666,1666,0
|
|
20230925,140400,24872295,1666,1666,1666,1666,0
|
|
20230925,140300,24872295,1666,1666,1666,1666,0
|
|
20230925,140200,24872295,1666,1666,1666,1666,0
|
|
20230925,140100,24872295,1666,1666,1666,1666,0
|
|
20230925,140000,24872295,1666,1666,1666,1666,0
|
|
20230925,135900,24872295,1666,1666,1666,1666,0
|
|
20230925,135800,24872295,1666,1666,1666,1666,0
|
|
20230925,135700,24872295,1666,1666,1666,1666,0
|
|
20230925,135600,24872295,1666,1666,1666,1666,0
|
|
20230925,135500,24872295,1666,1666,1666,1666,0
|
|
20230925,135400,24872295,1666,1666,1666,1666,0
|
|
20230925,135300,24872295,1666,1666,1666,1666,0
|
|
20230925,135200,24872295,1666,1666,1666,1666,0
|
|
20230925,135100,24872295,1666,1666,1666,1666,0
|
|
20230925,135000,24872295,1666,1666,1666,1666,0
|
|
20230925,134900,24872295,1666,1666,1666,1666,16
|
|
20230925,134800,24845639,1657,1657,1657,1657,0
|
|
20230925,134700,24845639,1657,1657,1657,1657,0
|
|
20230925,134600,24845639,1657,1657,1657,1657,0
|
|
20230925,134500,24845639,1657,1657,1657,1657,0
|
|
20230925,134400,24845639,1657,1657,1657,1657,0
|
|
20230925,134300,24845639,1657,1657,1657,1657,0
|
|
20230925,134200,24845639,1657,1657,1657,1657,0
|
|
20230925,134100,24845639,1657,1657,1657,1657,0
|
|
20230925,134000,24845639,1657,1657,1657,1657,0
|
|
20230925,133900,24845639,1657,1657,1657,1657,0
|
|
20230925,133800,24845639,1657,1657,1657,1657,0
|
|
20230925,133700,24845639,1657,1657,1657,1657,0
|
|
20230925,133600,24845639,1657,1657,1657,1657,0
|
|
20230925,133500,24845639,1657,1657,1657,1657,0
|
|
20230925,133400,24845639,1657,1657,1657,1657,0
|
|
20230925,133300,24845639,1657,1657,1657,1657,0
|
|
20230925,133200,24845639,1657,1657,1657,1657,0
|
|
20230925,133100,24845639,1657,1657,1657,1657,0
|
|
20230925,133000,24845639,1657,1657,1657,1657,0
|
|
20230925,132900,24845639,1657,1660,1660,1657,261
|
|
20230925,132800,24412849,1660,1660,1660,1660,0
|
|
20230925,132700,24412849,1660,1660,1660,1660,0
|
|
20230925,132600,24412849,1660,1660,1660,1660,0
|
|
20230925,132500,24412849,1660,1660,1660,1660,0
|
|
20230925,132400,24412849,1660,1660,1660,1660,0
|
|
20230925,132300,24412849,1660,1660,1660,1660,0
|
|
20230925,132200,24412849,1660,1660,1660,1660,0
|
|
20230925,132100,24412849,1660,1660,1660,1660,0
|
|
20230925,132000,24412849,1660,1660,1660,1660,0
|
|
20230925,131900,24412849,1660,1660,1660,1660,1
|
|
20230925,131800,24411189,1660,1660,1660,1660,0
|
|
20230925,131700,24411189,1660,1660,1660,1660,0
|
|
20230925,131600,24411189,1660,1660,1660,1660,0
|
|
20230925,131500,24411189,1660,1660,1660,1660,0
|
|
20230925,131400,24411189,1660,1662,1662,1660,520
|
|
20230925,131300,23547924,1662,1662,1662,1662,0
|
|
20230925,131200,23547924,1662,1662,1662,1662,0
|
|
20230925,131100,23547924,1662,1662,1662,1662,90
|
|
20230925,131000,23398344,1661,1661,1661,1661,455
|
|
20230925,130900,22642589,1660,1660,1660,1660,0
|
|
20230925,130800,22642589,1660,1660,1660,1660,0
|
|
20230925,130700,22642589,1660,1660,1660,1660,0
|
|
20230925,130600,22642589,1660,1660,1660,1660,0
|
|
20230925,130500,22642589,1660,1660,1660,1660,0
|
|
20230925,130400,22642589,1660,1661,1661,1660,955
|
|
20230925,130300,21056729,1662,1662,1662,1662,0
|
|
20230925,130200,21056729,1662,1662,1662,1662,10
|
|
20230925,130100,21040109,1661,1661,1661,1661,0
|
|
20230925,130000,21040109,1661,1661,1661,1661,0
|
|
20230925,125900,21040109,1661,1661,1661,1661,0
|
|
20230925,125800,21040109,1661,1661,1661,1661,5
|
|
20230925,125700,21031804,1660,1660,1660,1660,0
|
|
20230925,125600,21031804,1660,1660,1660,1660,0
|
|
20230925,125500,21031804,1660,1660,1660,1660,0
|
|
20230925,125400,21031804,1660,1660,1660,1660,0
|
|
20230925,125300,21031804,1660,1660,1660,1660,0
|
|
20230925,125200,21031804,1660,1660,1660,1660,0
|
|
20230925,125100,21031804,1660,1660,1660,1660,0
|
|
20230925,125000,21031804,1660,1660,1660,1660,0
|
|
20230925,124900,21031804,1660,1660,1660,1660,0
|
|
20230925,124800,21031804,1660,1660,1660,1660,0
|
|
20230925,124700,21031804,1660,1660,1660,1660,0
|
|
20230925,124600,21031804,1660,1664,1664,1660,700
|
|
20230925,124500,19868396,1664,1664,1664,1664,0
|
|
20230925,124400,19868396,1664,1664,1664,1664,0
|
|
20230925,124300,19868396,1664,1664,1664,1664,0
|
|
20230925,124200,19868396,1664,1664,1664,1664,0
|
|
20230925,124100,19868396,1664,1664,1664,1664,0
|
|
20230925,124000,19868396,1664,1664,1664,1664,0
|
|
20230925,123900,19868396,1664,1664,1664,1664,0
|
|
20230925,123800,19868396,1664,1664,1664,1664,0
|
|
20230925,123700,19868396,1664,1664,1664,1664,0
|
|
20230925,123600,19868396,1664,1664,1664,1664,0
|
|
20230925,123500,19868396,1664,1664,1664,1664,0
|
|
20230925,123400,19868396,1664,1664,1664,1664,0
|
|
20230925,123300,19868396,1664,1664,1664,1664,0
|
|
20230925,123200,19868396,1664,1664,1664,1664,0
|
|
20230925,123100,19868396,1664,1664,1664,1664,0
|
|
20230925,123000,19868396,1664,1664,1664,1664,0
|
|
20230925,122900,19868396,1664,1664,1664,1664,751
|
|
20230925,122800,18618732,1665,1665,1665,1665,0
|
|
20230925,122700,18618732,1665,1665,1665,1665,0
|
|
20230925,122600,18618732,1665,1665,1665,1665,0
|
|
20230925,122500,18618732,1665,1666,1666,1665,1080
|
|
20230925,122400,16819842,1667,1668,1668,1667,603
|
|
20230925,122300,15814629,1668,1668,1668,1668,0
|
|
20230925,122200,15814629,1668,1668,1668,1668,0
|
|
20230925,122100,15814629,1668,1668,1668,1668,0
|
|
20230925,122000,15814629,1668,1668,1668,1668,0
|
|
20230925,121900,15814629,1668,1668,1668,1668,0
|
|
20230925,121800,15814629,1668,1668,1668,1668,0
|
|
20230925,121700,15814629,1668,1668,1668,1668,0
|
|
20230925,121600,15814629,1668,1668,1668,1668,0
|
|
20230925,121500,15814629,1668,1668,1668,1668,0
|
|
20230925,121400,15814629,1668,1668,1668,1668,277
|
|
20230925,121300,15352593,1668,1668,1668,1668,723
|
|
20230925,121200,14146629,1668,1668,1668,1668,0
|
|
20230925,121100,14146629,1668,1668,1668,1668,0
|
|
20230925,121000,14146629,1668,1668,1668,1668,0
|
|
20230925,120900,14146629,1668,1668,1668,1668,0
|
|
20230925,120800,14146629,1668,1668,1668,1668,0
|
|
20230925,120700,14146629,1668,1668,1668,1668,0
|
|
20230925,120600,14146629,1668,1668,1668,1668,0
|
|
20230925,120500,14146629,1668,1668,1668,1668,0
|
|
20230925,120400,14146629,1668,1668,1668,1668,0
|
|
20230925,120300,14146629,1668,1668,1668,1668,0
|
|
20230925,120200,14146629,1668,1668,1668,1668,0
|
|
20230925,120100,14146629,1668,1668,1668,1668,0
|
|
20230925,120000,14146629,1668,1668,1668,1668,0
|
|
20230925,115900,14146629,1668,1668,1668,1668,0
|
|
20230925,115800,14146629,1668,1668,1668,1668,0
|
|
20230925,115700,14146629,1668,1668,1668,1668,0
|
|
20230925,115600,14146629,1668,1668,1668,1668,0
|
|
20230925,115500,14146629,1668,1668,1668,1668,0
|
|
20230925,115400,14146629,1668,1668,1668,1668,0
|
|
20230925,115300,14146629,1668,1668,1668,1668,0
|
|
20230925,115200,14146629,1668,1668,1668,1668,0
|
|
20230925,115100,14146629,1668,1668,1668,1668,0
|
|
20230925,115000,14146629,1668,1668,1668,1668,0
|
|
20230925,114900,14146629,1668,1668,1668,1668,0
|
|
20230925,114800,14146629,1668,1668,1668,1668,292
|
|
20230925,114700,13659573,1669,1670,1670,1669,777
|
|
20230925,114600,12362273,1670,1670,1670,1670,0
|
|
20230925,114500,12362273,1670,1670,1670,1670,0
|
|
20230925,114400,12362273,1670,1670,1670,1670,0
|
|
20230925,114300,12362273,1670,1670,1670,1670,0
|
|
20230925,114200,12362273,1670,1670,1670,1670,0
|
|
20230925,114100,12362273,1670,1670,1670,1670,0
|
|
20230925,114000,12362273,1670,1670,1670,1670,0
|
|
20230925,113900,12362273,1670,1670,1670,1670,0
|
|
20230925,113800,12362273,1670,1670,1670,1670,0
|
|
20230925,113700,12362273,1670,1670,1670,1670,0
|
|
20230925,113600,12362273,1670,1670,1670,1670,107
|
|
20230925,113500,12183583,1670,1670,1670,1670,0
|
|
20230925,113400,12183583,1670,1670,1670,1670,0
|
|
20230925,113300,12183583,1670,1670,1670,1670,0
|
|
20230925,113200,12183583,1670,1670,1670,1670,0
|
|
20230925,113100,12183583,1670,1670,1670,1670,0
|
|
20230925,113000,12183583,1670,1670,1670,1670,0
|
|
20230925,112900,12183583,1670,1670,1670,1670,0
|
|
20230925,112800,12183583,1670,1670,1670,1670,0
|
|
20230925,112700,12183583,1670,1670,1670,1670,573
|
|
20230925,112600,11226673,1673,1673,1673,1673,0
|
|
20230925,112500,11226673,1673,1673,1673,1673,3
|
|
20230925,112400,11221654,1670,1670,1670,1670,0
|
|
20230925,112300,11221654,1670,1670,1670,1670,0
|
|
20230925,112200,11221654,1670,1670,1670,1670,0
|
|
20230925,112100,11221654,1670,1670,1670,1670,0
|
|
20230925,112000,11221654,1670,1670,1670,1670,0
|
|
20230925,111900,11221654,1670,1670,1670,1670,0
|
|
20230925,111800,11221654,1670,1670,1670,1670,0
|
|
20230925,111700,11221654,1670,1670,1670,1670,0
|
|
20230925,111600,11221654,1670,1670,1670,1670,0
|
|
20230925,111500,11221654,1670,1670,1670,1670,0
|
|
20230925,111400,11221654,1670,1670,1670,1670,0
|
|
20230925,111300,11221654,1670,1670,1670,1670,1000
|
|
20230925,111200,9551654,1670,1670,1670,1670,0
|
|
20230925,111100,9551654,1670,1670,1670,1670,0
|
|
20230925,111000,9551654,1670,1670,1670,1670,0
|
|
20230925,110900,9551654,1670,1670,1670,1670,0
|
|
20230925,110800,9551654,1670,1670,1670,1670,0
|
|
20230925,110700,9551654,1670,1670,1670,1670,0
|
|
20230925,110600,9551654,1670,1670,1670,1670,0
|
|
20230925,110500,9551654,1670,1670,1670,1670,0
|
|
20230925,110400,9551654,1670,1670,1670,1670,0
|
|
20230925,110300,9551654,1670,1670,1670,1670,0
|
|
20230925,110200,9551654,1670,1670,1670,1670,0
|
|
20230925,110100,9551654,1670,1670,1670,1670,0
|
|
20230925,110000,9551654,1670,1670,1670,1670,0
|
|
20230925,105900,9551654,1670,1670,1670,1670,0
|
|
20230925,105800,9551654,1670,1670,1670,1670,0
|
|
20230925,105700,9551654,1670,1670,1670,1670,0
|
|
20230925,105600,9551654,1670,1670,1670,1670,0
|
|
20230925,105500,9551654,1670,1670,1670,1670,0
|
|
20230925,105400,9551654,1670,1670,1670,1670,136
|
|
20230925,105300,9324534,1670,1670,1670,1670,10
|
|
20230925,105200,9307834,1670,1670,1670,1670,0
|
|
20230925,105100,9307834,1670,1670,1670,1670,0
|
|
20230925,105000,9307834,1670,1670,1670,1670,0
|
|
20230925,104900,9307834,1670,1670,1670,1670,0
|
|
20230925,104800,9307834,1670,1670,1670,1670,198
|
|
20230925,104700,8977174,1670,1670,1670,1670,0
|
|
20230925,104600,8977174,1670,1670,1670,1670,0
|
|
20230925,104500,8977174,1670,1670,1670,1670,0
|
|
20230925,104400,8977174,1670,1670,1670,1670,0
|
|
20230925,104300,8977174,1670,1670,1670,1670,0
|
|
20230925,104200,8977174,1670,1670,1670,1670,0
|
|
20230925,104100,8977174,1670,1670,1670,1670,0
|
|
20230925,104000,8977174,1670,1670,1670,1670,0
|
|
20230925,103900,8977174,1670,1670,1670,1670,0
|
|
20230925,103800,8977174,1670,1670,1670,1670,0
|
|
20230925,103700,8977174,1670,1670,1670,1670,0
|
|
20230925,103600,8977174,1670,1670,1670,1670,0
|
|
20230925,103500,8977174,1670,1670,1670,1670,0
|
|
20230925,103400,8977174,1670,1670,1670,1670,0
|
|
20230925,103300,8977174,1670,1670,1670,1670,35
|
|
20230925,103200,8918724,1676,1676,1676,1676,0
|
|
20230925,103100,8918724,1676,1676,1676,1676,0
|
|
20230925,103000,8918724,1676,1676,1676,1676,0
|
|
20230925,102900,8918724,1676,1676,1676,1676,0
|
|
20230925,102800,8918724,1676,1676,1676,1676,0
|
|
20230925,102700,8918724,1676,1676,1676,1676,0
|
|
20230925,102600,8918724,1676,1676,1676,1676,0
|
|
20230925,102500,8918724,1676,1676,1676,1676,0
|
|
20230925,102400,8918724,1676,1676,1676,1676,100
|
|
20230925,102300,8751124,1676,1676,1676,1676,2
|
|
20230925,102200,8747772,1671,1671,1671,1671,0
|
|
20230925,102100,8747772,1671,1671,1671,1671,0
|
|
20230925,102000,8747772,1671,1671,1671,1671,0
|
|
20230925,101900,8747772,1671,1671,1671,1671,0
|
|
20230925,101800,8747772,1671,1671,1671,1671,0
|
|
20230925,101700,8747772,1671,1671,1671,1671,0
|
|
20230925,101600,8747772,1671,1671,1671,1671,0
|
|
20230925,101500,8747772,1671,1671,1671,1671,0
|
|
20230925,101400,8747772,1671,1671,1671,1671,0
|
|
20230925,101300,8747772,1671,1672,1672,1671,4
|
|
20230925,101200,8741086,1676,1676,1676,1676,1
|
|
20230925,101100,8739410,1670,1670,1670,1670,0
|
|
20230925,101000,8739410,1670,1670,1670,1670,0
|
|
20230925,100900,8739410,1670,1670,1670,1670,0
|
|
20230925,100800,8739410,1670,1670,1670,1670,0
|
|
20230925,100700,8739410,1670,1672,1672,1670,1168
|
|
20230925,100600,6788514,1671,1671,1671,1671,0
|
|
20230925,100500,6788514,1671,1671,1671,1671,0
|
|
20230925,100400,6788514,1671,1675,1675,1671,1200
|
|
20230925,100300,4781904,1676,1675,1676,1675,1220
|
|
20230925,100200,2738304,1676,1676,1676,1676,0
|
|
20230925,100100,2738304,1676,1675,1676,1675,13
|
|
20230925,100000,2716528,1675,1675,1675,1675,0
|
|
20230925,095900,2716528,1675,1675,1675,1675,0
|
|
20230925,095800,2716528,1675,1675,1675,1675,0
|
|
20230925,095700,2716528,1675,1675,1675,1675,0
|
|
20230925,095600,2716528,1675,1675,1675,1675,0
|
|
20230925,095500,2716528,1675,1675,1675,1675,66
|
|
20230925,095400,2605978,1672,1672,1672,1672,0
|
|
20230925,095300,2605978,1672,1672,1672,1672,0
|
|
20230925,095200,2605978,1672,1672,1672,1672,0
|
|
20230925,095100,2605978,1672,1672,1672,1672,0
|
|
20230925,095000,2605978,1672,1672,1672,1672,0
|
|
20230925,094900,2605978,1672,1672,1672,1672,0
|
|
20230925,094800,2605978,1672,1672,1672,1672,0
|
|
20230925,094700,2605978,1672,1673,1673,1672,2
|
|
20230925,094600,2602633,1674,1671,1674,1671,2
|
|
20230925,094500,2599288,1679,1679,1679,1679,0
|
|
20230925,094400,2599288,1679,1679,1679,1679,0
|
|
20230925,094300,2599288,1679,1679,1679,1679,0
|
|
20230925,094200,2599288,1679,1679,1679,1679,0
|
|
20230925,094100,2599288,1679,1679,1679,1679,3
|
|
20230925,094000,2594251,1672,1674,1674,1672,504
|
|
20230925,093900,1751560,1675,1678,1678,1675,2
|
|
20230925,093800,1748207,1673,1673,1673,1673,0
|
|
20230925,093700,1748207,1673,1676,1676,1673,8
|
|
20230925,093600,1734814,1674,1674,1674,1674,3
|
|
20230925,093500,1729792,1675,1676,1676,1675,5
|
|
20230925,093400,1721415,1681,1681,1681,1681,41
|
|
20230925,093300,1652494,1682,1682,1682,1682,10
|
|
20230925,093200,1635674,1682,1682,1682,1682,10
|
|
20230925,093100,1618854,1682,1682,1682,1682,0
|
|
20230925,093000,1618854,1682,1682,1682,1682,30
|
|
20230925,092900,1568394,1679,1678,1679,1677,13
|
|
20230925,092800,1546571,1676,1676,1676,1676,0
|
|
20230925,092700,1546571,1676,1676,1676,1676,0
|
|
20230925,092600,1546571,1676,1676,1676,1676,0
|
|
20230925,092500,1546571,1676,1676,1676,1676,0
|
|
20230925,092400,1546571,1676,1677,1677,1676,2
|
|
20230925,092300,1543218,1678,1683,1683,1678,6
|
|
20230925,092200,1533135,1683,1683,1683,1683,0
|
|
20230925,092100,1533135,1683,1683,1683,1683,1
|
|
20230925,092000,1531452,1682,1682,1682,1682,0
|
|
20230925,091900,1531452,1682,1682,1682,1682,0
|
|
20230925,091800,1531452,1682,1682,1682,1682,0
|
|
20230925,091700,1531452,1682,1682,1682,1682,0
|
|
20230925,091600,1531452,1682,1682,1682,1682,0
|
|
20230925,091500,1531452,1682,1682,1682,1682,0
|
|
20230925,091400,1531452,1682,1682,1682,1682,0
|
|
20230925,091300,1531452,1682,1682,1682,1682,0
|
|
20230925,091200,1531452,1682,1682,1682,1682,0
|
|
20230925,091100,1531452,1682,1682,1682,1682,0
|
|
20230925,091000,1531452,1682,1682,1682,1682,217
|
|
20230925,090900,1166458,1682,1682,1682,1682,0
|
|
20230925,090800,1166458,1682,1682,1682,1682,1
|
|
20230925,090700,1164776,1665,1670,1670,1665,83
|
|
20230925,090600,1026280,1670,1670,1670,1670,0
|
|
20230925,090500,1026280,1670,1670,1670,1670,0
|
|
20230925,090400,1026280,1670,1670,1670,1670,0
|
|
20230925,090300,1026280,1670,1670,1670,1670,0
|
|
20230925,090200,1026280,1670,1672,1672,1670,100
|
|
20230925,090100,859275,1675,1675,1675,1675,404
|
|
20230925,090000,182575,1675,1675,1675,1675,109
|