618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,191500,43708876,1642,1642,1642,1642,311
|
|
20230926,191400,43708876,1642,1642,1642,1642,0
|
|
20230926,191300,43708876,1642,1642,1642,1642,0
|
|
20230926,191200,43708876,1642,1642,1642,1642,0
|
|
20230926,191100,43708876,1642,1642,1642,1642,0
|
|
20230926,191000,43708876,1642,1642,1642,1642,0
|
|
20230926,190900,43708876,1642,1642,1642,1642,0
|
|
20230926,190800,43708876,1642,1642,1642,1642,0
|
|
20230926,190700,43708876,1642,1642,1642,1642,0
|
|
20230926,190600,43708876,1642,1642,1642,1642,0
|
|
20230926,190500,43708876,1642,1642,1642,1642,0
|
|
20230926,190400,43708876,1642,1642,1642,1642,0
|
|
20230926,190300,43708876,1642,1642,1642,1642,0
|
|
20230926,190200,43708876,1642,1642,1642,1642,0
|
|
20230926,190100,43708876,1642,1642,1642,1642,0
|
|
20230926,190000,43708876,1642,1642,1642,1642,0
|
|
20230926,185900,43708876,1642,1642,1642,1642,0
|
|
20230926,185800,43708876,1642,1642,1642,1642,0
|
|
20230926,185700,43708876,1642,1642,1642,1642,0
|
|
20230926,185600,43708876,1642,1642,1642,1642,0
|
|
20230926,185500,43708876,1642,1642,1642,1642,0
|
|
20230926,185400,43708876,1642,1642,1642,1642,0
|
|
20230926,185300,43708876,1642,1642,1642,1642,0
|
|
20230926,185200,43708876,1642,1642,1642,1642,0
|
|
20230926,185100,43708876,1642,1642,1642,1642,0
|
|
20230926,185000,43708876,1642,1642,1642,1642,0
|
|
20230926,184900,43708876,1642,1642,1642,1642,0
|
|
20230926,184800,43708876,1642,1642,1642,1642,0
|
|
20230926,184700,43708876,1642,1642,1642,1642,0
|
|
20230926,184600,43708876,1642,1642,1642,1642,0
|
|
20230926,184500,43708876,1642,1642,1642,1642,311
|
|
20230926,184400,43708876,1642,1642,1642,1642,0
|
|
20230926,184300,43708876,1642,1642,1642,1642,0
|
|
20230926,184200,43708876,1642,1642,1642,1642,0
|
|
20230926,184100,43708876,1642,1642,1642,1642,0
|
|
20230926,184000,43708876,1642,1642,1642,1642,0
|
|
20230926,183900,43708876,1642,1642,1642,1642,0
|
|
20230926,183800,43708876,1642,1642,1642,1642,0
|
|
20230926,183700,43708876,1642,1642,1642,1642,0
|
|
20230926,183600,43708876,1642,1642,1642,1642,0
|
|
20230926,183500,43708876,1642,1642,1642,1642,0
|
|
20230926,183400,43708876,1642,1642,1642,1642,0
|
|
20230926,183300,43708876,1642,1642,1642,1642,0
|
|
20230926,183200,43708876,1642,1642,1642,1642,0
|
|
20230926,183100,43708876,1642,1642,1642,1642,0
|
|
20230926,183000,43708876,1642,1642,1642,1642,0
|
|
20230926,182900,43708876,1642,1642,1642,1642,0
|
|
20230926,182800,43708876,1642,1642,1642,1642,0
|
|
20230926,182700,43708876,1642,1642,1642,1642,0
|
|
20230926,182600,43708876,1642,1642,1642,1642,0
|
|
20230926,182500,43708876,1642,1642,1642,1642,0
|
|
20230926,182400,43708876,1642,1642,1642,1642,0
|
|
20230926,182300,43708876,1642,1642,1642,1642,0
|
|
20230926,182200,43708876,1642,1642,1642,1642,0
|
|
20230926,182100,43708876,1642,1642,1642,1642,0
|
|
20230926,182000,43708876,1642,1642,1642,1642,0
|
|
20230926,181900,43708876,1642,1642,1642,1642,0
|
|
20230926,181800,43708876,1642,1642,1642,1642,0
|
|
20230926,181700,43708876,1642,1642,1642,1642,0
|
|
20230926,181600,43708876,1642,1642,1642,1642,0
|
|
20230926,181500,43708876,1642,1642,1642,1642,311
|
|
20230926,181400,43708876,1642,1642,1642,1642,0
|
|
20230926,181300,43708876,1642,1642,1642,1642,0
|
|
20230926,181200,43708876,1642,1642,1642,1642,0
|
|
20230926,181100,43708876,1642,1642,1642,1642,0
|
|
20230926,181000,43708876,1642,1642,1642,1642,0
|
|
20230926,180900,43708876,1642,1642,1642,1642,0
|
|
20230926,180800,43708876,1642,1642,1642,1642,0
|
|
20230926,180700,43708876,1642,1642,1642,1642,0
|
|
20230926,180600,43708876,1642,1642,1642,1642,0
|
|
20230926,180500,43708876,1642,1642,1642,1642,0
|
|
20230926,180400,43708876,1642,1642,1642,1642,0
|
|
20230926,180300,43708876,1642,1642,1642,1642,0
|
|
20230926,180200,43708876,1642,1642,1642,1642,0
|
|
20230926,180100,43708876,1642,1642,1642,1642,0
|
|
20230926,180000,43708876,1642,1642,1642,1642,0
|
|
20230926,175900,43708876,1642,1642,1642,1642,0
|
|
20230926,175800,43708876,1642,1642,1642,1642,0
|
|
20230926,175700,43708876,1642,1642,1642,1642,0
|
|
20230926,175600,43708876,1642,1642,1642,1642,0
|
|
20230926,175500,43708876,1642,1642,1642,1642,0
|
|
20230926,175400,43708876,1642,1642,1642,1642,0
|
|
20230926,175300,43708876,1642,1642,1642,1642,0
|
|
20230926,175200,43708876,1642,1642,1642,1642,0
|
|
20230926,175100,43708876,1642,1642,1642,1642,0
|
|
20230926,175000,43708876,1642,1642,1642,1642,0
|
|
20230926,174900,43708876,1642,1642,1642,1642,0
|
|
20230926,174800,43708876,1642,1642,1642,1642,0
|
|
20230926,174700,43708876,1642,1642,1642,1642,0
|
|
20230926,174600,43708876,1642,1642,1642,1642,0
|
|
20230926,174500,43708876,1642,1642,1642,1642,311
|
|
20230926,174400,43708876,1642,1642,1642,1642,0
|
|
20230926,174300,43708876,1642,1642,1642,1642,0
|
|
20230926,174200,43708876,1642,1642,1642,1642,0
|
|
20230926,174100,43708876,1642,1642,1642,1642,0
|
|
20230926,174000,43708876,1642,1642,1642,1642,0
|
|
20230926,173900,43708876,1642,1642,1642,1642,0
|
|
20230926,173800,43708876,1642,1642,1642,1642,0
|
|
20230926,173700,43708876,1642,1642,1642,1642,0
|
|
20230926,173600,43708876,1642,1642,1642,1642,0
|
|
20230926,173500,43708876,1642,1642,1642,1642,0
|
|
20230926,173400,43708876,1642,1642,1642,1642,0
|
|
20230926,173300,43708876,1642,1642,1642,1642,0
|
|
20230926,173200,43708876,1642,1642,1642,1642,0
|
|
20230926,173100,43708876,1642,1642,1642,1642,0
|
|
20230926,173000,43708876,1642,1642,1642,1642,0
|
|
20230926,172900,43708876,1642,1642,1642,1642,0
|
|
20230926,172800,43708876,1642,1642,1642,1642,0
|
|
20230926,172700,43708876,1642,1642,1642,1642,0
|
|
20230926,172600,43708876,1642,1642,1642,1642,0
|
|
20230926,172500,43708876,1642,1642,1642,1642,0
|
|
20230926,172400,43708876,1642,1642,1642,1642,0
|
|
20230926,172300,43708876,1642,1642,1642,1642,0
|
|
20230926,172200,43708876,1642,1642,1642,1642,0
|
|
20230926,172100,43708876,1642,1642,1642,1642,0
|
|
20230926,172000,43708876,1642,1642,1642,1642,0
|
|
20230926,171900,43708876,1642,1642,1642,1642,0
|
|
20230926,171800,43708876,1642,1642,1642,1642,0
|
|
20230926,171700,43708876,1642,1642,1642,1642,0
|
|
20230926,171600,43708876,1642,1642,1642,1642,0
|
|
20230926,171500,43708876,1642,1642,1642,1642,311
|
|
20230926,171400,43708876,1642,1642,1642,1642,0
|
|
20230926,171300,43708876,1642,1642,1642,1642,0
|
|
20230926,171200,43708876,1642,1642,1642,1642,0
|
|
20230926,171100,43708876,1642,1642,1642,1642,0
|
|
20230926,171000,43708876,1642,1642,1642,1642,0
|
|
20230926,170900,43708876,1642,1642,1642,1642,0
|
|
20230926,170800,43708876,1642,1642,1642,1642,0
|
|
20230926,170700,43708876,1642,1642,1642,1642,0
|
|
20230926,170600,43708876,1642,1642,1642,1642,0
|
|
20230926,170500,43708876,1642,1642,1642,1642,0
|
|
20230926,170400,43708876,1642,1642,1642,1642,0
|
|
20230926,170300,43708876,1642,1642,1642,1642,0
|
|
20230926,170200,43708876,1642,1642,1642,1642,0
|
|
20230926,170100,43708876,1642,1642,1642,1642,0
|
|
20230926,170000,43708876,1642,1642,1642,1642,0
|
|
20230926,165900,43708876,1642,1642,1642,1642,0
|
|
20230926,165800,43708876,1642,1642,1642,1642,0
|
|
20230926,165700,43708876,1642,1642,1642,1642,0
|
|
20230926,165600,43708876,1642,1642,1642,1642,0
|
|
20230926,165500,43708876,1642,1642,1642,1642,0
|
|
20230926,165400,43708876,1642,1642,1642,1642,0
|
|
20230926,165300,43708876,1642,1642,1642,1642,0
|
|
20230926,165200,43708876,1642,1642,1642,1642,0
|
|
20230926,165100,43708876,1642,1642,1642,1642,0
|
|
20230926,165000,43708876,1642,1642,1642,1642,0
|
|
20230926,164900,43708876,1642,1642,1642,1642,0
|
|
20230926,164800,43708876,1642,1642,1642,1642,0
|
|
20230926,164700,43708876,1642,1642,1642,1642,0
|
|
20230926,164600,43708876,1642,1642,1642,1642,0
|
|
20230926,164500,43708876,1642,1642,1642,1642,311
|
|
20230926,164400,43708876,1642,1642,1642,1642,0
|
|
20230926,164300,43708876,1642,1642,1642,1642,0
|
|
20230926,164200,43708876,1642,1642,1642,1642,0
|
|
20230926,164100,43708876,1642,1642,1642,1642,0
|
|
20230926,164000,43708876,1642,1642,1642,1642,0
|
|
20230926,163900,43708876,1642,1642,1642,1642,0
|
|
20230926,163800,43708876,1642,1642,1642,1642,0
|
|
20230926,163700,43708876,1642,1642,1642,1642,0
|
|
20230926,163600,43708876,1642,1642,1642,1642,0
|
|
20230926,163500,43708876,1642,1642,1642,1642,0
|
|
20230926,163400,43708876,1642,1642,1642,1642,0
|
|
20230926,163300,43708876,1642,1642,1642,1642,0
|
|
20230926,163200,43708876,1642,1642,1642,1642,0
|
|
20230926,163100,43708876,1642,1642,1642,1642,0
|
|
20230926,163000,43708876,1642,1642,1642,1642,0
|
|
20230926,162900,43708876,1642,1642,1642,1642,0
|
|
20230926,162800,43708876,1642,1642,1642,1642,0
|
|
20230926,162700,43708876,1642,1642,1642,1642,0
|
|
20230926,162600,43708876,1642,1642,1642,1642,0
|
|
20230926,162500,43708876,1642,1642,1642,1642,0
|
|
20230926,162400,43708876,1642,1642,1642,1642,0
|
|
20230926,162300,43708876,1642,1642,1642,1642,0
|
|
20230926,162200,43708876,1642,1642,1642,1642,0
|
|
20230926,162100,43708876,1642,1642,1642,1642,0
|
|
20230926,162000,43708876,1642,1642,1642,1642,0
|
|
20230926,161900,43708876,1642,1642,1642,1642,0
|
|
20230926,161800,43708876,1642,1642,1642,1642,0
|
|
20230926,161700,43708876,1642,1642,1642,1642,0
|
|
20230926,161600,43708876,1642,1642,1642,1642,0
|
|
20230926,161500,43708876,1642,1642,1642,1642,311
|
|
20230926,161400,43708876,1642,1642,1642,1642,0
|
|
20230926,161300,43708876,1642,1642,1642,1642,0
|
|
20230926,161200,43708876,1642,1642,1642,1642,0
|
|
20230926,161100,43708876,1642,1642,1642,1642,0
|
|
20230926,161000,43708876,1642,1642,1642,1642,0
|
|
20230926,160900,43708876,1642,1642,1642,1642,0
|
|
20230926,160800,43708876,1642,1642,1642,1642,0
|
|
20230926,160700,43708876,1642,1642,1642,1642,0
|
|
20230926,160600,43708876,1642,1642,1642,1642,0
|
|
20230926,160500,43708876,1642,1642,1642,1642,0
|
|
20230926,160400,43708876,1642,1642,1642,1642,0
|
|
20230926,160300,43708876,1642,1642,1642,1642,0
|
|
20230926,160200,43708876,1642,1642,1642,1642,0
|
|
20230926,160100,43708876,1642,1642,1642,1642,0
|
|
20230926,160000,43708876,1642,1642,1642,1642,0
|
|
20230926,155900,43708876,1642,1642,1642,1642,0
|
|
20230926,155800,43708876,1642,1642,1642,1642,0
|
|
20230926,155700,43708876,1642,1642,1642,1642,0
|
|
20230926,155600,43708876,1642,1642,1642,1642,0
|
|
20230926,155500,43708876,1642,1642,1642,1642,0
|
|
20230926,155400,43708876,1642,1642,1642,1642,0
|
|
20230926,155300,43708876,1642,1642,1642,1642,0
|
|
20230926,155200,43708876,1642,1642,1642,1642,0
|
|
20230926,155100,43708876,1642,1642,1642,1642,0
|
|
20230926,155000,43708876,1642,1642,1642,1642,0
|
|
20230926,154900,43708876,1642,1642,1642,1642,0
|
|
20230926,154800,43708876,1642,1642,1642,1642,0
|
|
20230926,154700,43708876,1642,1642,1642,1642,0
|
|
20230926,154600,43708876,1642,1642,1642,1642,0
|
|
20230926,154500,43708876,1642,1642,1642,1642,311
|
|
20230926,154400,43708876,1642,1642,1642,1642,0
|
|
20230926,154300,43708876,1642,1642,1642,1642,0
|
|
20230926,154200,43708876,1642,1642,1642,1642,0
|
|
20230926,154100,43708876,1642,1642,1642,1642,0
|
|
20230926,154000,43708876,1642,1642,1642,1642,0
|
|
20230926,153900,43708876,1642,1642,1642,1642,0
|
|
20230926,153800,43708876,1642,1642,1642,1642,0
|
|
20230926,153700,43708876,1642,1642,1642,1642,0
|
|
20230926,153600,43708876,1642,1642,1642,1642,0
|
|
20230926,153500,43708876,1642,1642,1642,1642,0
|
|
20230926,153400,43708876,1642,1642,1642,1642,0
|
|
20230926,153300,43708876,1642,1642,1642,1642,0
|
|
20230926,153200,43708876,1642,1642,1642,1642,0
|
|
20230926,153100,43708876,1642,1642,1642,1642,0
|
|
20230926,153000,43708876,1642,1642,1642,1642,311
|
|
20230926,152900,43198214,1647,1647,1647,1647,0
|
|
20230926,152800,43198214,1647,1647,1647,1647,0
|
|
20230926,152700,43198214,1647,1647,1647,1647,0
|
|
20230926,152600,43198214,1647,1647,1647,1647,0
|
|
20230926,152500,43198214,1647,1647,1647,1647,0
|
|
20230926,152400,43198214,1647,1647,1647,1647,0
|
|
20230926,152300,43198214,1647,1647,1647,1647,0
|
|
20230926,152200,43198214,1647,1647,1647,1647,0
|
|
20230926,152100,43198214,1647,1647,1647,1647,0
|
|
20230926,152000,43198214,1647,1647,1647,1647,0
|
|
20230926,151900,43198214,1647,1644,1647,1644,3
|
|
20230926,151800,43193277,1641,1641,1641,1641,1002
|
|
20230926,151700,41548995,1640,1639,1640,1639,586
|
|
20230926,151600,40588540,1639,1638,1639,1638,2
|
|
20230926,151500,40585263,1635,1635,1635,1635,0
|
|
20230926,151400,40585263,1635,1635,1635,1635,0
|
|
20230926,151300,40585263,1635,1635,1635,1635,0
|
|
20230926,151200,40585263,1635,1635,1635,1635,2998
|
|
20230926,151100,35683533,1635,1635,1635,1635,0
|
|
20230926,151000,35683533,1635,1635,1635,1635,0
|
|
20230926,150900,35683533,1635,1635,1635,1635,0
|
|
20230926,150800,35683533,1635,1635,1635,1635,0
|
|
20230926,150700,35683533,1635,1635,1635,1635,2
|
|
20230926,150600,35680263,1633,1633,1633,1633,0
|
|
20230926,150500,35680263,1633,1633,1633,1633,0
|
|
20230926,150400,35680263,1633,1633,1633,1633,0
|
|
20230926,150300,35680263,1633,1633,1633,1633,0
|
|
20230926,150200,35680263,1633,1633,1633,1633,0
|
|
20230926,150100,35680263,1633,1633,1633,1633,0
|
|
20230926,150000,35680263,1633,1633,1633,1633,0
|
|
20230926,145900,35680263,1633,1633,1633,1633,0
|
|
20230926,145800,35680263,1633,1633,1633,1633,0
|
|
20230926,145700,35680263,1633,1633,1633,1633,0
|
|
20230926,145600,35680263,1633,1633,1633,1633,0
|
|
20230926,145500,35680263,1633,1633,1633,1633,0
|
|
20230926,145400,35680263,1633,1633,1633,1633,0
|
|
20230926,145300,35680263,1633,1635,1635,1633,630
|
|
20230926,145200,34650967,1635,1635,1635,1635,0
|
|
20230926,145100,34650967,1635,1635,1635,1635,0
|
|
20230926,145000,34650967,1635,1635,1635,1635,0
|
|
20230926,144900,34650967,1635,1635,1635,1635,0
|
|
20230926,144800,34650967,1635,1635,1635,1635,0
|
|
20230926,144700,34650967,1635,1635,1635,1635,0
|
|
20230926,144600,34650967,1635,1635,1635,1635,0
|
|
20230926,144500,34650967,1635,1635,1635,1635,0
|
|
20230926,144400,34650967,1635,1635,1635,1635,0
|
|
20230926,144300,34650967,1635,1635,1635,1635,0
|
|
20230926,144200,34650967,1635,1635,1635,1635,0
|
|
20230926,144100,34650967,1635,1635,1635,1635,0
|
|
20230926,144000,34650967,1635,1635,1635,1635,0
|
|
20230926,143900,34650967,1635,1635,1635,1635,0
|
|
20230926,143800,34650967,1635,1635,1635,1635,0
|
|
20230926,143700,34650967,1635,1635,1635,1635,0
|
|
20230926,143600,34650967,1635,1635,1635,1635,0
|
|
20230926,143500,34650967,1635,1635,1635,1635,0
|
|
20230926,143400,34650967,1635,1635,1635,1635,0
|
|
20230926,143300,34650967,1635,1635,1635,1635,0
|
|
20230926,143200,34650967,1635,1635,1635,1635,0
|
|
20230926,143100,34650967,1635,1635,1635,1635,0
|
|
20230926,143000,34650967,1635,1635,1635,1635,0
|
|
20230926,142900,34650967,1635,1635,1635,1635,0
|
|
20230926,142800,34650967,1635,1635,1635,1635,0
|
|
20230926,142700,34650967,1635,1635,1635,1635,0
|
|
20230926,142600,34650967,1635,1635,1635,1635,0
|
|
20230926,142500,34650967,1635,1635,1635,1635,0
|
|
20230926,142400,34650967,1635,1635,1635,1635,0
|
|
20230926,142300,34650967,1635,1635,1635,1635,0
|
|
20230926,142200,34650967,1635,1635,1635,1635,10
|
|
20230926,142100,34634617,1635,1635,1635,1635,0
|
|
20230926,142000,34634617,1635,1635,1635,1635,0
|
|
20230926,141900,34634617,1635,1632,1635,1632,43
|
|
20230926,141800,34564371,1633,1633,1633,1633,261
|
|
20230926,141700,34138158,1633,1633,1633,1633,0
|
|
20230926,141600,34138158,1633,1633,1633,1633,0
|
|
20230926,141500,34138158,1633,1633,1633,1633,0
|
|
20230926,141400,34138158,1633,1633,1633,1633,0
|
|
20230926,141300,34138158,1633,1633,1633,1633,0
|
|
20230926,141200,34138158,1633,1633,1633,1633,0
|
|
20230926,141100,34138158,1633,1633,1633,1633,0
|
|
20230926,141000,34138158,1633,1633,1633,1633,0
|
|
20230926,140900,34138158,1633,1633,1633,1633,0
|
|
20230926,140800,34138158,1633,1633,1633,1633,0
|
|
20230926,140700,34138158,1633,1634,1634,1633,1000
|
|
20230926,140600,32505059,1634,1634,1634,1634,1
|
|
20230926,140500,32503425,1635,1635,1635,1635,0
|
|
20230926,140400,32503425,1635,1635,1635,1635,0
|
|
20230926,140300,32503425,1635,1635,1635,1635,44
|
|
20230926,140200,32431485,1635,1635,1635,1635,0
|
|
20230926,140100,32431485,1635,1635,1635,1635,0
|
|
20230926,140000,32431485,1635,1635,1635,1635,0
|
|
20230926,135900,32431485,1635,1635,1635,1635,0
|
|
20230926,135800,32431485,1635,1635,1635,1635,0
|
|
20230926,135700,32431485,1635,1635,1635,1635,0
|
|
20230926,135600,32431485,1635,1635,1635,1635,100
|
|
20230926,135500,32267985,1639,1639,1639,1639,0
|
|
20230926,135400,32267985,1639,1639,1639,1639,500
|
|
20230926,135300,31448485,1639,1639,1639,1639,0
|
|
20230926,135200,31448485,1639,1639,1639,1639,0
|
|
20230926,135100,31448485,1639,1639,1639,1639,0
|
|
20230926,135000,31448485,1639,1639,1639,1639,0
|
|
20230926,134900,31448485,1639,1639,1639,1639,0
|
|
20230926,134800,31448485,1639,1639,1639,1639,0
|
|
20230926,134700,31448485,1639,1639,1639,1639,0
|
|
20230926,134600,31448485,1639,1637,1639,1636,212
|
|
20230926,134500,31101517,1639,1639,1639,1639,0
|
|
20230926,134400,31101517,1639,1639,1639,1639,0
|
|
20230926,134300,31101517,1639,1639,1639,1639,0
|
|
20230926,134200,31101517,1639,1639,1639,1639,0
|
|
20230926,134100,31101517,1639,1639,1639,1639,0
|
|
20230926,134000,31101517,1639,1639,1639,1639,0
|
|
20230926,133900,31101517,1639,1639,1639,1639,0
|
|
20230926,133800,31101517,1639,1639,1639,1639,0
|
|
20230926,133700,31101517,1639,1639,1639,1639,0
|
|
20230926,133600,31101517,1639,1639,1639,1639,0
|
|
20230926,133500,31101517,1639,1639,1639,1639,0
|
|
20230926,133400,31101517,1639,1639,1639,1639,0
|
|
20230926,133300,31101517,1639,1639,1639,1639,0
|
|
20230926,133200,31101517,1639,1639,1639,1639,0
|
|
20230926,133100,31101517,1639,1639,1639,1639,0
|
|
20230926,133000,31101517,1639,1639,1639,1639,0
|
|
20230926,132900,31101517,1639,1639,1639,1639,0
|
|
20230926,132800,31101517,1639,1639,1639,1639,0
|
|
20230926,132700,31101517,1639,1639,1639,1639,0
|
|
20230926,132600,31101517,1639,1639,1639,1639,0
|
|
20230926,132500,31101517,1639,1639,1639,1639,0
|
|
20230926,132400,31101517,1639,1639,1639,1639,0
|
|
20230926,132300,31101517,1639,1639,1639,1639,0
|
|
20230926,132200,31101517,1639,1639,1639,1639,0
|
|
20230926,132100,31101517,1639,1639,1639,1639,0
|
|
20230926,132000,31101517,1639,1639,1639,1639,0
|
|
20230926,131900,31101517,1639,1639,1639,1639,0
|
|
20230926,131800,31101517,1639,1639,1639,1639,13
|
|
20230926,131700,31080210,1639,1640,1640,1639,60
|
|
20230926,131600,30981824,1635,1635,1635,1635,0
|
|
20230926,131500,30981824,1635,1635,1635,1635,0
|
|
20230926,131400,30981824,1635,1635,1635,1635,0
|
|
20230926,131300,30981824,1635,1635,1635,1635,0
|
|
20230926,131200,30981824,1635,1635,1635,1635,0
|
|
20230926,131100,30981824,1635,1635,1635,1635,0
|
|
20230926,131000,30981824,1635,1635,1635,1635,0
|
|
20230926,130900,30981824,1635,1635,1635,1635,0
|
|
20230926,130800,30981824,1635,1635,1635,1635,0
|
|
20230926,130700,30981824,1635,1635,1635,1635,10
|
|
20230926,130600,30965474,1640,1640,1640,1640,0
|
|
20230926,130500,30965474,1640,1640,1640,1640,0
|
|
20230926,130400,30965474,1640,1640,1640,1640,0
|
|
20230926,130300,30965474,1640,1640,1640,1640,0
|
|
20230926,130200,30965474,1640,1640,1640,1640,0
|
|
20230926,130100,30965474,1640,1640,1640,1640,0
|
|
20230926,130000,30965474,1640,1640,1640,1640,0
|
|
20230926,125900,30965474,1640,1640,1640,1640,0
|
|
20230926,125800,30965474,1640,1634,1640,1634,853
|
|
20230926,125700,29569885,1625,1625,1625,1625,0
|
|
20230926,125600,29569885,1625,1625,1625,1625,0
|
|
20230926,125500,29569885,1625,1625,1625,1625,0
|
|
20230926,125400,29569885,1625,1625,1625,1625,0
|
|
20230926,125300,29569885,1625,1630,1630,1625,3500
|
|
20230926,125200,23874345,1635,1635,1635,1635,0
|
|
20230926,125100,23874345,1635,1635,1635,1635,0
|
|
20230926,125000,23874345,1635,1635,1635,1635,13
|
|
20230926,124900,23853090,1631,1631,1631,1631,0
|
|
20230926,124800,23853090,1631,1631,1631,1631,0
|
|
20230926,124700,23853090,1631,1631,1631,1631,0
|
|
20230926,124600,23853090,1631,1631,1631,1631,15
|
|
20230926,124500,23828625,1630,1630,1630,1630,0
|
|
20230926,124400,23828625,1630,1630,1630,1630,0
|
|
20230926,124300,23828625,1630,1630,1630,1630,0
|
|
20230926,124200,23828625,1630,1630,1630,1630,0
|
|
20230926,124100,23828625,1630,1630,1630,1630,0
|
|
20230926,124000,23828625,1630,1630,1630,1630,0
|
|
20230926,123900,23828625,1630,1630,1630,1630,0
|
|
20230926,123800,23828625,1630,1630,1630,1630,0
|
|
20230926,123700,23828625,1630,1630,1630,1630,300
|
|
20230926,123600,23339625,1631,1631,1631,1631,10
|
|
20230926,123500,23323315,1637,1637,1637,1637,0
|
|
20230926,123400,23323315,1637,1637,1637,1637,0
|
|
20230926,123300,23323315,1637,1637,1637,1637,0
|
|
20230926,123200,23323315,1637,1637,1637,1637,0
|
|
20230926,123100,23323315,1637,1637,1637,1637,0
|
|
20230926,123000,23323315,1637,1637,1637,1637,0
|
|
20230926,122900,23323315,1637,1637,1637,1637,0
|
|
20230926,122800,23323315,1637,1637,1637,1637,0
|
|
20230926,122700,23323315,1637,1637,1637,1637,0
|
|
20230926,122600,23323315,1637,1637,1637,1637,0
|
|
20230926,122500,23323315,1637,1637,1637,1637,0
|
|
20230926,122400,23323315,1637,1637,1637,1637,0
|
|
20230926,122300,23323315,1637,1637,1637,1637,0
|
|
20230926,122200,23323315,1637,1637,1637,1637,13
|
|
20230926,122100,23302034,1638,1635,1638,1635,367
|
|
20230926,122000,22701188,1638,1636,1638,1636,248
|
|
20230926,121900,22295164,1631,1631,1631,1631,0
|
|
20230926,121800,22295164,1631,1631,1631,1631,1
|
|
20230926,121700,22293533,1630,1630,1630,1630,0
|
|
20230926,121600,22293533,1630,1630,1630,1630,0
|
|
20230926,121500,22293533,1630,1630,1630,1630,0
|
|
20230926,121400,22293533,1630,1630,1630,1630,0
|
|
20230926,121300,22293533,1630,1630,1630,1630,0
|
|
20230926,121200,22293533,1630,1630,1630,1630,0
|
|
20230926,121100,22293533,1630,1630,1630,1630,9
|
|
20230926,121000,22278863,1635,1635,1635,1635,0
|
|
20230926,120900,22278863,1635,1635,1635,1635,0
|
|
20230926,120800,22278863,1635,1635,1635,1635,0
|
|
20230926,120700,22278863,1635,1635,1635,1635,0
|
|
20230926,120600,22278863,1635,1635,1635,1635,189
|
|
20230926,120500,21969848,1635,1635,1635,1635,0
|
|
20230926,120400,21969848,1635,1635,1635,1635,0
|
|
20230926,120300,21969848,1635,1635,1635,1635,0
|
|
20230926,120200,21969848,1635,1631,1635,1631,4
|
|
20230926,120100,21963316,1635,1635,1635,1635,0
|
|
20230926,120000,21963316,1635,1635,1635,1635,0
|
|
20230926,115900,21963316,1635,1635,1635,1635,0
|
|
20230926,115800,21963316,1635,1635,1635,1635,0
|
|
20230926,115700,21963316,1635,1635,1635,1635,0
|
|
20230926,115600,21963316,1635,1635,1635,1635,0
|
|
20230926,115500,21963316,1635,1635,1635,1635,0
|
|
20230926,115400,21963316,1635,1635,1635,1635,13
|
|
20230926,115300,21942061,1631,1631,1631,1631,0
|
|
20230926,115200,21942061,1631,1631,1631,1631,0
|
|
20230926,115100,21942061,1631,1631,1631,1631,4
|
|
20230926,115000,21935537,1631,1631,1631,1631,160
|
|
20230926,114900,21674577,1640,1640,1640,1640,0
|
|
20230926,114800,21674577,1640,1640,1640,1640,0
|
|
20230926,114700,21674577,1640,1640,1640,1640,0
|
|
20230926,114600,21674577,1640,1640,1640,1640,0
|
|
20230926,114500,21674577,1640,1640,1640,1640,0
|
|
20230926,114400,21674577,1640,1640,1640,1640,0
|
|
20230926,114300,21674577,1640,1640,1640,1640,0
|
|
20230926,114200,21674577,1640,1640,1640,1640,0
|
|
20230926,114100,21674577,1640,1640,1640,1640,0
|
|
20230926,114000,21674577,1640,1640,1640,1640,0
|
|
20230926,113900,21674577,1640,1640,1640,1640,0
|
|
20230926,113800,21674577,1640,1640,1640,1640,0
|
|
20230926,113700,21674577,1640,1640,1640,1640,0
|
|
20230926,113600,21674577,1640,1640,1640,1640,0
|
|
20230926,113500,21674577,1640,1640,1640,1640,0
|
|
20230926,113400,21674577,1640,1640,1640,1640,0
|
|
20230926,113300,21674577,1640,1640,1640,1640,0
|
|
20230926,113200,21674577,1640,1640,1640,1640,0
|
|
20230926,113100,21674577,1640,1640,1640,1640,0
|
|
20230926,113000,21674577,1640,1640,1640,1640,0
|
|
20230926,112900,21674577,1640,1640,1640,1640,0
|
|
20230926,112800,21674577,1640,1640,1640,1640,0
|
|
20230926,112700,21674577,1640,1640,1640,1640,0
|
|
20230926,112600,21674577,1640,1640,1640,1640,13
|
|
20230926,112500,21653257,1625,1625,1625,1625,0
|
|
20230926,112400,21653257,1625,1625,1625,1625,0
|
|
20230926,112300,21653257,1625,1625,1625,1625,0
|
|
20230926,112200,21653257,1625,1625,1625,1625,0
|
|
20230926,112100,21653257,1625,1625,1625,1625,0
|
|
20230926,112000,21653257,1625,1635,1635,1625,2000
|
|
20230926,111900,18391062,1650,1650,1650,1650,0
|
|
20230926,111800,18391062,1650,1650,1650,1650,1
|
|
20230926,111700,18389412,1635,1635,1635,1635,0
|
|
20230926,111600,18389412,1635,1635,1635,1635,0
|
|
20230926,111500,18389412,1635,1640,1640,1635,1990
|
|
20230926,111400,15132480,1640,1640,1640,1640,0
|
|
20230926,111300,15132480,1640,1640,1640,1640,0
|
|
20230926,111200,15132480,1640,1640,1640,1640,500
|
|
20230926,111100,14312480,1640,1640,1640,1640,0
|
|
20230926,111000,14312480,1640,1640,1640,1640,0
|
|
20230926,110900,14312480,1640,1640,1640,1640,500
|
|
20230926,110800,13492480,1650,1650,1650,1650,0
|
|
20230926,110700,13492480,1650,1650,1650,1650,0
|
|
20230926,110600,13492480,1650,1650,1650,1650,0
|
|
20230926,110500,13492480,1650,1650,1650,1650,0
|
|
20230926,110400,13492480,1650,1650,1650,1650,0
|
|
20230926,110300,13492480,1650,1650,1650,1650,0
|
|
20230926,110200,13492480,1650,1650,1650,1650,0
|
|
20230926,110100,13492480,1650,1650,1650,1650,0
|
|
20230926,110000,13492480,1650,1650,1650,1650,0
|
|
20230926,105900,13492480,1650,1650,1650,1650,0
|
|
20230926,105800,13492480,1650,1650,1650,1650,13
|
|
20230926,105700,13471030,1640,1641,1641,1640,713
|
|
20230926,105600,12301495,1641,1641,1641,1641,0
|
|
20230926,105500,12301495,1641,1641,1641,1641,0
|
|
20230926,105400,12301495,1641,1641,1641,1641,0
|
|
20230926,105300,12301495,1641,1641,1641,1641,0
|
|
20230926,105200,12301495,1641,1641,1641,1641,0
|
|
20230926,105100,12301495,1641,1641,1641,1641,0
|
|
20230926,105000,12301495,1641,1641,1641,1641,85
|
|
20230926,104900,12162010,1641,1646,1646,1641,2464
|
|
20230926,104800,8113277,1647,1647,1647,1647,0
|
|
20230926,104700,8113277,1647,1647,1647,1647,0
|
|
20230926,104600,8113277,1647,1647,1647,1647,0
|
|
20230926,104500,8113277,1647,1647,1647,1647,0
|
|
20230926,104400,8113277,1647,1647,1647,1647,0
|
|
20230926,104300,8113277,1647,1647,1647,1647,0
|
|
20230926,104200,8113277,1647,1647,1647,1647,16
|
|
20230926,104100,8086925,1646,1646,1646,1646,0
|
|
20230926,104000,8086925,1646,1646,1646,1646,0
|
|
20230926,103900,8086925,1646,1646,1646,1646,0
|
|
20230926,103800,8086925,1646,1646,1646,1646,0
|
|
20230926,103700,8086925,1646,1646,1646,1646,0
|
|
20230926,103600,8086925,1646,1646,1646,1646,0
|
|
20230926,103500,8086925,1646,1646,1646,1646,0
|
|
20230926,103400,8086925,1646,1646,1646,1646,0
|
|
20230926,103300,8086925,1646,1646,1646,1646,0
|
|
20230926,103200,8086925,1646,1646,1646,1646,0
|
|
20230926,103100,8086925,1646,1646,1646,1646,0
|
|
20230926,103000,8086925,1646,1646,1646,1646,0
|
|
20230926,102900,8086925,1646,1646,1646,1646,0
|
|
20230926,102800,8086925,1646,1646,1646,1646,0
|
|
20230926,102700,8086925,1646,1646,1646,1646,0
|
|
20230926,102600,8086925,1646,1646,1646,1646,389
|
|
20230926,102500,7446631,1646,1646,1646,1646,27
|
|
20230926,102400,7402189,1656,1656,1656,1656,0
|
|
20230926,102300,7402189,1656,1656,1656,1656,0
|
|
20230926,102200,7402189,1656,1656,1656,1656,0
|
|
20230926,102100,7402189,1656,1656,1656,1656,0
|
|
20230926,102000,7402189,1656,1656,1656,1656,0
|
|
20230926,101900,7402189,1656,1656,1656,1656,0
|
|
20230926,101800,7402189,1656,1656,1656,1656,0
|
|
20230926,101700,7402189,1656,1656,1656,1656,0
|
|
20230926,101600,7402189,1656,1656,1656,1656,0
|
|
20230926,101500,7402189,1656,1656,1656,1656,0
|
|
20230926,101400,7402189,1656,1656,1656,1656,0
|
|
20230926,101300,7402189,1656,1656,1656,1656,0
|
|
20230926,101200,7402189,1656,1656,1656,1656,0
|
|
20230926,101100,7402189,1656,1656,1656,1656,0
|
|
20230926,101000,7402189,1656,1656,1656,1656,0
|
|
20230926,100900,7402189,1656,1656,1656,1656,0
|
|
20230926,100800,7402189,1656,1656,1656,1656,0
|
|
20230926,100700,7402189,1656,1656,1656,1656,2
|
|
20230926,100600,7398877,1656,1656,1656,1656,0
|
|
20230926,100500,7398877,1656,1656,1656,1656,0
|
|
20230926,100400,7398877,1656,1656,1656,1656,4
|
|
20230926,100300,7392253,1660,1660,1660,1660,0
|
|
20230926,100200,7392253,1660,1660,1660,1660,0
|
|
20230926,100100,7392253,1660,1660,1660,1660,0
|
|
20230926,100000,7392253,1660,1660,1660,1660,0
|
|
20230926,095900,7392253,1660,1660,1660,1660,0
|
|
20230926,095800,7392253,1660,1660,1660,1660,0
|
|
20230926,095700,7392253,1660,1660,1660,1660,0
|
|
20230926,095600,7392253,1660,1660,1660,1660,0
|
|
20230926,095500,7392253,1660,1649,1660,1649,76
|
|
20230926,095400,7266115,1647,1647,1647,1647,0
|
|
20230926,095300,7266115,1647,1647,1647,1647,0
|
|
20230926,095200,7266115,1647,1648,1648,1647,8
|
|
20230926,095100,7252933,1649,1651,1651,1649,523
|
|
20230926,095000,6389587,1653,1653,1653,1653,20
|
|
20230926,094900,6356527,1661,1661,1661,1661,0
|
|
20230926,094800,6356527,1661,1661,1661,1661,0
|
|
20230926,094700,6356527,1661,1661,1661,1661,0
|
|
20230926,094600,6356527,1661,1661,1661,1661,0
|
|
20230926,094500,6356527,1661,1661,1661,1661,0
|
|
20230926,094400,6356527,1661,1661,1661,1661,0
|
|
20230926,094300,6356527,1661,1661,1661,1661,0
|
|
20230926,094200,6356527,1661,1661,1661,1661,0
|
|
20230926,094100,6356527,1661,1661,1661,1661,0
|
|
20230926,094000,6356527,1661,1661,1661,1661,0
|
|
20230926,093900,6356527,1661,1661,1661,1661,0
|
|
20230926,093800,6356527,1661,1661,1661,1661,0
|
|
20230926,093700,6356527,1661,1661,1661,1661,0
|
|
20230926,093600,6356527,1661,1661,1661,1661,0
|
|
20230926,093500,6356527,1661,1661,1661,1661,0
|
|
20230926,093400,6356527,1661,1661,1661,1661,0
|
|
20230926,093300,6356527,1661,1661,1661,1661,1
|
|
20230926,093200,6354866,1660,1660,1660,1660,0
|
|
20230926,093100,6354866,1660,1660,1660,1660,0
|
|
20230926,093000,6354866,1660,1660,1660,1660,0
|
|
20230926,092900,6354866,1660,1660,1660,1660,0
|
|
20230926,092800,6354866,1660,1660,1660,1660,0
|
|
20230926,092700,6354866,1660,1660,1660,1660,0
|
|
20230926,092600,6354866,1660,1660,1660,1660,0
|
|
20230926,092500,6354866,1660,1660,1660,1660,0
|
|
20230926,092400,6354866,1660,1660,1660,1660,0
|
|
20230926,092300,6354866,1660,1660,1660,1660,0
|
|
20230926,092200,6354866,1660,1660,1660,1660,0
|
|
20230926,092100,6354866,1660,1660,1660,1660,0
|
|
20230926,092000,6354866,1660,1660,1660,1660,0
|
|
20230926,091900,6354866,1660,1659,1660,1659,2000
|
|
20230926,091800,3035866,1659,1659,1659,1659,0
|
|
20230926,091700,3035866,1659,1659,1659,1659,0
|
|
20230926,091600,3035866,1659,1655,1659,1655,500
|
|
20230926,091500,2206501,1659,1659,1659,1659,0
|
|
20230926,091400,2206501,1659,1659,1659,1659,0
|
|
20230926,091300,2206501,1659,1659,1659,1659,0
|
|
20230926,091200,2206501,1659,1659,1659,1659,0
|
|
20230926,091100,2206501,1659,1659,1659,1659,301
|
|
20230926,091000,1707142,1659,1659,1659,1659,0
|
|
20230926,090900,1707142,1659,1659,1659,1659,0
|
|
20230926,090800,1707142,1659,1659,1659,1659,0
|
|
20230926,090700,1707142,1659,1659,1659,1659,0
|
|
20230926,090600,1707142,1659,1659,1659,1659,0
|
|
20230926,090500,1707142,1659,1659,1659,1659,0
|
|
20230926,090400,1707142,1659,1659,1659,1659,1
|
|
20230926,090300,1705483,1651,1651,1651,1651,0
|
|
20230926,090200,1705483,1651,1651,1651,1651,0
|
|
20230926,090100,1705483,1651,1651,1651,1651,11
|
|
20230926,090000,1687322,1651,1651,1651,1651,1022
|