618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,191500,49627882,1638,1638,1638,1638,1442
|
|
20230927,191400,49627882,1638,1638,1638,1638,0
|
|
20230927,191300,49627882,1638,1638,1638,1638,0
|
|
20230927,191200,49627882,1638,1638,1638,1638,0
|
|
20230927,191100,49627882,1638,1638,1638,1638,0
|
|
20230927,191000,49627882,1638,1638,1638,1638,0
|
|
20230927,190900,49627882,1638,1638,1638,1638,0
|
|
20230927,190800,49627882,1638,1638,1638,1638,0
|
|
20230927,190700,49627882,1638,1638,1638,1638,0
|
|
20230927,190600,49627882,1638,1638,1638,1638,0
|
|
20230927,190500,49627882,1638,1638,1638,1638,0
|
|
20230927,190400,49627882,1638,1638,1638,1638,0
|
|
20230927,190300,49627882,1638,1638,1638,1638,0
|
|
20230927,190200,49627882,1638,1638,1638,1638,0
|
|
20230927,190100,49627882,1638,1638,1638,1638,0
|
|
20230927,190000,49627882,1638,1638,1638,1638,0
|
|
20230927,185900,49627882,1638,1638,1638,1638,0
|
|
20230927,185800,49627882,1638,1638,1638,1638,0
|
|
20230927,185700,49627882,1638,1638,1638,1638,0
|
|
20230927,185600,49627882,1638,1638,1638,1638,0
|
|
20230927,185500,49627882,1638,1638,1638,1638,0
|
|
20230927,185400,49627882,1638,1638,1638,1638,0
|
|
20230927,185300,49627882,1638,1638,1638,1638,0
|
|
20230927,185200,49627882,1638,1638,1638,1638,0
|
|
20230927,185100,49627882,1638,1638,1638,1638,0
|
|
20230927,185000,49627882,1638,1638,1638,1638,0
|
|
20230927,184900,49627882,1638,1638,1638,1638,0
|
|
20230927,184800,49627882,1638,1638,1638,1638,0
|
|
20230927,184700,49627882,1638,1638,1638,1638,0
|
|
20230927,184600,49627882,1638,1638,1638,1638,0
|
|
20230927,184500,49627882,1638,1638,1638,1638,1442
|
|
20230927,184400,49627882,1638,1638,1638,1638,0
|
|
20230927,184300,49627882,1638,1638,1638,1638,0
|
|
20230927,184200,49627882,1638,1638,1638,1638,0
|
|
20230927,184100,49627882,1638,1638,1638,1638,0
|
|
20230927,184000,49627882,1638,1638,1638,1638,0
|
|
20230927,183900,49627882,1638,1638,1638,1638,0
|
|
20230927,183800,49627882,1638,1638,1638,1638,0
|
|
20230927,183700,49627882,1638,1638,1638,1638,0
|
|
20230927,183600,49627882,1638,1638,1638,1638,0
|
|
20230927,183500,49627882,1638,1638,1638,1638,0
|
|
20230927,183400,49627882,1638,1638,1638,1638,0
|
|
20230927,183300,49627882,1638,1638,1638,1638,0
|
|
20230927,183200,49627882,1638,1638,1638,1638,0
|
|
20230927,183100,49627882,1638,1638,1638,1638,0
|
|
20230927,183000,49627882,1638,1638,1638,1638,0
|
|
20230927,182900,49627882,1638,1638,1638,1638,0
|
|
20230927,182800,49627882,1638,1638,1638,1638,0
|
|
20230927,182700,49627882,1638,1638,1638,1638,0
|
|
20230927,182600,49627882,1638,1638,1638,1638,0
|
|
20230927,182500,49627882,1638,1638,1638,1638,0
|
|
20230927,182400,49627882,1638,1638,1638,1638,0
|
|
20230927,182300,49627882,1638,1638,1638,1638,0
|
|
20230927,182200,49627882,1638,1638,1638,1638,0
|
|
20230927,182100,49627882,1638,1638,1638,1638,0
|
|
20230927,182000,49627882,1638,1638,1638,1638,0
|
|
20230927,181900,49627882,1638,1638,1638,1638,0
|
|
20230927,181800,49627882,1638,1638,1638,1638,0
|
|
20230927,181700,49627882,1638,1638,1638,1638,0
|
|
20230927,181600,49627882,1638,1638,1638,1638,0
|
|
20230927,181500,49627882,1638,1638,1638,1638,1442
|
|
20230927,181400,49627882,1638,1638,1638,1638,0
|
|
20230927,181300,49627882,1638,1638,1638,1638,0
|
|
20230927,181200,49627882,1638,1638,1638,1638,0
|
|
20230927,181100,49627882,1638,1638,1638,1638,0
|
|
20230927,181000,49627882,1638,1638,1638,1638,0
|
|
20230927,180900,49627882,1638,1638,1638,1638,0
|
|
20230927,180800,49627882,1638,1638,1638,1638,0
|
|
20230927,180700,49627882,1638,1638,1638,1638,0
|
|
20230927,180600,49627882,1638,1638,1638,1638,0
|
|
20230927,180500,49627882,1638,1638,1638,1638,0
|
|
20230927,180400,49627882,1638,1638,1638,1638,0
|
|
20230927,180300,49627882,1638,1638,1638,1638,0
|
|
20230927,180200,49627882,1638,1638,1638,1638,0
|
|
20230927,180100,49627882,1638,1638,1638,1638,0
|
|
20230927,180000,49627882,1638,1638,1638,1638,0
|
|
20230927,175900,49627882,1638,1638,1638,1638,0
|
|
20230927,175800,49627882,1638,1638,1638,1638,0
|
|
20230927,175700,49627882,1638,1638,1638,1638,0
|
|
20230927,175600,49627882,1638,1638,1638,1638,0
|
|
20230927,175500,49627882,1638,1638,1638,1638,0
|
|
20230927,175400,49627882,1638,1638,1638,1638,0
|
|
20230927,175300,49627882,1638,1638,1638,1638,0
|
|
20230927,175200,49627882,1638,1638,1638,1638,0
|
|
20230927,175100,49627882,1638,1638,1638,1638,0
|
|
20230927,175000,49627882,1638,1638,1638,1638,0
|
|
20230927,174900,49627882,1638,1638,1638,1638,0
|
|
20230927,174800,49627882,1638,1638,1638,1638,0
|
|
20230927,174700,49627882,1638,1638,1638,1638,0
|
|
20230927,174600,49627882,1638,1638,1638,1638,0
|
|
20230927,174500,49627882,1638,1638,1638,1638,1442
|
|
20230927,174400,49627882,1638,1638,1638,1638,0
|
|
20230927,174300,49627882,1638,1638,1638,1638,0
|
|
20230927,174200,49627882,1638,1638,1638,1638,0
|
|
20230927,174100,49627882,1638,1638,1638,1638,0
|
|
20230927,174000,49627882,1638,1638,1638,1638,0
|
|
20230927,173900,49627882,1638,1638,1638,1638,0
|
|
20230927,173800,49627882,1638,1638,1638,1638,0
|
|
20230927,173700,49627882,1638,1638,1638,1638,0
|
|
20230927,173600,49627882,1638,1638,1638,1638,0
|
|
20230927,173500,49627882,1638,1638,1638,1638,0
|
|
20230927,173400,49627882,1638,1638,1638,1638,0
|
|
20230927,173300,49627882,1638,1638,1638,1638,0
|
|
20230927,173200,49627882,1638,1638,1638,1638,0
|
|
20230927,173100,49627882,1638,1638,1638,1638,0
|
|
20230927,173000,49627882,1638,1638,1638,1638,0
|
|
20230927,172900,49627882,1638,1638,1638,1638,0
|
|
20230927,172800,49627882,1638,1638,1638,1638,0
|
|
20230927,172700,49627882,1638,1638,1638,1638,0
|
|
20230927,172600,49627882,1638,1638,1638,1638,0
|
|
20230927,172500,49627882,1638,1638,1638,1638,0
|
|
20230927,172400,49627882,1638,1638,1638,1638,0
|
|
20230927,172300,49627882,1638,1638,1638,1638,0
|
|
20230927,172200,49627882,1638,1638,1638,1638,0
|
|
20230927,172100,49627882,1638,1638,1638,1638,0
|
|
20230927,172000,49627882,1638,1638,1638,1638,0
|
|
20230927,171900,49627882,1638,1638,1638,1638,0
|
|
20230927,171800,49627882,1638,1638,1638,1638,0
|
|
20230927,171700,49627882,1638,1638,1638,1638,0
|
|
20230927,171600,49627882,1638,1638,1638,1638,0
|
|
20230927,171500,49627882,1638,1638,1638,1638,1442
|
|
20230927,171400,49627882,1638,1638,1638,1638,0
|
|
20230927,171300,49627882,1638,1638,1638,1638,0
|
|
20230927,171200,49627882,1638,1638,1638,1638,0
|
|
20230927,171100,49627882,1638,1638,1638,1638,0
|
|
20230927,171000,49627882,1638,1638,1638,1638,0
|
|
20230927,170900,49627882,1638,1638,1638,1638,0
|
|
20230927,170800,49627882,1638,1638,1638,1638,0
|
|
20230927,170700,49627882,1638,1638,1638,1638,0
|
|
20230927,170600,49627882,1638,1638,1638,1638,0
|
|
20230927,170500,49627882,1638,1638,1638,1638,0
|
|
20230927,170400,49627882,1638,1638,1638,1638,0
|
|
20230927,170300,49627882,1638,1638,1638,1638,0
|
|
20230927,170200,49627882,1638,1638,1638,1638,0
|
|
20230927,170100,49627882,1638,1638,1638,1638,0
|
|
20230927,170000,49627882,1638,1638,1638,1638,0
|
|
20230927,165900,49627882,1638,1638,1638,1638,0
|
|
20230927,165800,49627882,1638,1638,1638,1638,0
|
|
20230927,165700,49627882,1638,1638,1638,1638,0
|
|
20230927,165600,49627882,1638,1638,1638,1638,0
|
|
20230927,165500,49627882,1638,1638,1638,1638,0
|
|
20230927,165400,49627882,1638,1638,1638,1638,0
|
|
20230927,165300,49627882,1638,1638,1638,1638,0
|
|
20230927,165200,49627882,1638,1638,1638,1638,0
|
|
20230927,165100,49627882,1638,1638,1638,1638,0
|
|
20230927,165000,49627882,1638,1638,1638,1638,0
|
|
20230927,164900,49627882,1638,1638,1638,1638,0
|
|
20230927,164800,49627882,1638,1638,1638,1638,0
|
|
20230927,164700,49627882,1638,1638,1638,1638,0
|
|
20230927,164600,49627882,1638,1638,1638,1638,0
|
|
20230927,164500,49627882,1638,1638,1638,1638,1442
|
|
20230927,164400,49627882,1638,1638,1638,1638,0
|
|
20230927,164300,49627882,1638,1638,1638,1638,0
|
|
20230927,164200,49627882,1638,1638,1638,1638,0
|
|
20230927,164100,49627882,1638,1638,1638,1638,0
|
|
20230927,164000,49627882,1638,1638,1638,1638,0
|
|
20230927,163900,49627882,1638,1638,1638,1638,0
|
|
20230927,163800,49627882,1638,1638,1638,1638,0
|
|
20230927,163700,49627882,1638,1638,1638,1638,0
|
|
20230927,163600,49627882,1638,1638,1638,1638,0
|
|
20230927,163500,49627882,1638,1638,1638,1638,0
|
|
20230927,163400,49627882,1638,1638,1638,1638,0
|
|
20230927,163300,49627882,1638,1638,1638,1638,0
|
|
20230927,163200,49627882,1638,1638,1638,1638,0
|
|
20230927,163100,49627882,1638,1638,1638,1638,0
|
|
20230927,163000,49627882,1638,1638,1638,1638,0
|
|
20230927,162900,49627882,1638,1638,1638,1638,0
|
|
20230927,162800,49627882,1638,1638,1638,1638,0
|
|
20230927,162700,49627882,1638,1638,1638,1638,0
|
|
20230927,162600,49627882,1638,1638,1638,1638,0
|
|
20230927,162500,49627882,1638,1638,1638,1638,0
|
|
20230927,162400,49627882,1638,1638,1638,1638,0
|
|
20230927,162300,49627882,1638,1638,1638,1638,0
|
|
20230927,162200,49627882,1638,1638,1638,1638,0
|
|
20230927,162100,49627882,1638,1638,1638,1638,0
|
|
20230927,162000,49627882,1638,1638,1638,1638,0
|
|
20230927,161900,49627882,1638,1638,1638,1638,0
|
|
20230927,161800,49627882,1638,1638,1638,1638,0
|
|
20230927,161700,49627882,1638,1638,1638,1638,0
|
|
20230927,161600,49627882,1638,1638,1638,1638,0
|
|
20230927,161500,49627882,1638,1638,1638,1638,1442
|
|
20230927,161400,49627882,1638,1638,1638,1638,0
|
|
20230927,161300,49627882,1638,1638,1638,1638,0
|
|
20230927,161200,49627882,1638,1638,1638,1638,0
|
|
20230927,161100,49627882,1638,1638,1638,1638,0
|
|
20230927,161000,49627882,1638,1638,1638,1638,0
|
|
20230927,160900,49627882,1638,1638,1638,1638,0
|
|
20230927,160800,49627882,1638,1638,1638,1638,0
|
|
20230927,160700,49627882,1638,1638,1638,1638,0
|
|
20230927,160600,49627882,1638,1638,1638,1638,0
|
|
20230927,160500,49627882,1638,1638,1638,1638,0
|
|
20230927,160400,49627882,1638,1638,1638,1638,0
|
|
20230927,160300,49627882,1638,1638,1638,1638,0
|
|
20230927,160200,49627882,1638,1638,1638,1638,0
|
|
20230927,160100,49627882,1638,1638,1638,1638,0
|
|
20230927,160000,49627882,1638,1638,1638,1638,0
|
|
20230927,155900,49627882,1638,1638,1638,1638,0
|
|
20230927,155800,49627882,1638,1638,1638,1638,0
|
|
20230927,155700,49627882,1638,1638,1638,1638,0
|
|
20230927,155600,49627882,1638,1638,1638,1638,0
|
|
20230927,155500,49627882,1638,1638,1638,1638,0
|
|
20230927,155400,49627882,1638,1638,1638,1638,0
|
|
20230927,155300,49627882,1638,1638,1638,1638,0
|
|
20230927,155200,49627882,1638,1638,1638,1638,0
|
|
20230927,155100,49627882,1638,1638,1638,1638,0
|
|
20230927,155000,49627882,1638,1638,1638,1638,0
|
|
20230927,154900,49627882,1638,1638,1638,1638,0
|
|
20230927,154800,49627882,1638,1638,1638,1638,0
|
|
20230927,154700,49627882,1638,1638,1638,1638,0
|
|
20230927,154600,49627882,1638,1638,1638,1638,0
|
|
20230927,154500,49627882,1638,1638,1638,1638,1442
|
|
20230927,154400,49627882,1638,1638,1638,1638,0
|
|
20230927,154300,49627882,1638,1638,1638,1638,0
|
|
20230927,154200,49627882,1638,1638,1638,1638,0
|
|
20230927,154100,49627882,1638,1638,1638,1638,0
|
|
20230927,154000,49627882,1638,1638,1638,1638,0
|
|
20230927,153900,49627882,1638,1638,1638,1638,0
|
|
20230927,153800,49627882,1638,1638,1638,1638,0
|
|
20230927,153700,49627882,1638,1638,1638,1638,0
|
|
20230927,153600,49627882,1638,1638,1638,1638,0
|
|
20230927,153500,49627882,1638,1638,1638,1638,0
|
|
20230927,153400,49627882,1638,1638,1638,1638,0
|
|
20230927,153300,49627882,1638,1638,1638,1638,0
|
|
20230927,153200,49627882,1638,1638,1638,1638,0
|
|
20230927,153100,49627882,1638,1638,1638,1638,0
|
|
20230927,153000,49627882,1638,1638,1638,1638,1442
|
|
20230927,152900,47265886,1637,1637,1637,1637,0
|
|
20230927,152800,47265886,1637,1637,1637,1637,0
|
|
20230927,152700,47265886,1637,1637,1637,1637,0
|
|
20230927,152600,47265886,1637,1637,1637,1637,0
|
|
20230927,152500,47265886,1637,1637,1637,1637,0
|
|
20230927,152400,47265886,1637,1637,1637,1637,0
|
|
20230927,152300,47265886,1637,1637,1637,1637,0
|
|
20230927,152200,47265886,1637,1637,1637,1637,0
|
|
20230927,152100,47265886,1637,1637,1637,1637,0
|
|
20230927,152000,47265886,1637,1637,1637,1637,0
|
|
20230927,151900,47265886,1637,1637,1637,1637,0
|
|
20230927,151800,47265886,1637,1637,1637,1637,0
|
|
20230927,151700,47265886,1637,1637,1637,1637,0
|
|
20230927,151600,47265886,1637,1637,1637,1637,0
|
|
20230927,151500,47265886,1637,1637,1637,1637,0
|
|
20230927,151400,47265886,1637,1637,1637,1637,60
|
|
20230927,151300,47167666,1637,1637,1637,1637,0
|
|
20230927,151200,47167666,1637,1637,1637,1637,0
|
|
20230927,151100,47167666,1637,1637,1637,1637,0
|
|
20230927,151000,47167666,1637,1637,1637,1637,0
|
|
20230927,150900,47167666,1637,1637,1637,1637,24
|
|
20230927,150800,47128378,1638,1638,1638,1638,0
|
|
20230927,150700,47128378,1638,1638,1638,1638,0
|
|
20230927,150600,47128378,1638,1638,1638,1638,0
|
|
20230927,150500,47128378,1638,1638,1638,1638,0
|
|
20230927,150400,47128378,1638,1638,1638,1638,0
|
|
20230927,150300,47128378,1638,1638,1638,1638,0
|
|
20230927,150200,47128378,1638,1638,1638,1638,0
|
|
20230927,150100,47128378,1638,1638,1638,1638,0
|
|
20230927,150000,47128378,1638,1638,1638,1638,0
|
|
20230927,145900,47128378,1638,1638,1638,1638,0
|
|
20230927,145800,47128378,1638,1638,1638,1638,3
|
|
20230927,145700,47123464,1635,1636,1636,1635,760
|
|
20230927,145600,45880364,1635,1635,1635,1635,0
|
|
20230927,145500,45880364,1635,1635,1635,1635,0
|
|
20230927,145400,45880364,1635,1635,1635,1635,0
|
|
20230927,145300,45880364,1635,1635,1635,1635,0
|
|
20230927,145200,45880364,1635,1635,1635,1635,0
|
|
20230927,145100,45880364,1635,1635,1635,1635,490
|
|
20230927,145000,45079214,1634,1634,1634,1634,0
|
|
20230927,144900,45079214,1634,1634,1634,1634,1
|
|
20230927,144800,45077580,1634,1634,1634,1634,0
|
|
20230927,144700,45077580,1634,1634,1634,1634,0
|
|
20230927,144600,45077580,1634,1634,1634,1634,0
|
|
20230927,144500,45077580,1634,1634,1634,1634,0
|
|
20230927,144400,45077580,1634,1634,1634,1634,0
|
|
20230927,144300,45077580,1634,1634,1634,1634,1
|
|
20230927,144200,45075946,1635,1635,1635,1635,9
|
|
20230927,144100,45061231,1635,1634,1635,1634,2
|
|
20230927,144000,45057962,1634,1634,1634,1634,489
|
|
20230927,143900,44258936,1634,1634,1634,1634,0
|
|
20230927,143800,44258936,1634,1634,1634,1634,0
|
|
20230927,143700,44258936,1634,1634,1634,1634,0
|
|
20230927,143600,44258936,1634,1634,1634,1634,0
|
|
20230927,143500,44258936,1634,1634,1634,1634,10
|
|
20230927,143400,44242596,1633,1633,1633,1633,302
|
|
20230927,143300,43749430,1633,1632,1633,1632,125
|
|
20230927,143200,43545308,1632,1632,1632,1632,0
|
|
20230927,143100,43545308,1632,1632,1632,1632,875
|
|
20230927,143000,42117308,1630,1630,1630,1630,0
|
|
20230927,142900,42117308,1630,1630,1630,1630,0
|
|
20230927,142800,42117308,1630,1630,1630,1630,0
|
|
20230927,142700,42117308,1630,1630,1630,1630,0
|
|
20230927,142600,42117308,1630,1630,1630,1630,0
|
|
20230927,142500,42117308,1630,1630,1630,1630,0
|
|
20230927,142400,42117308,1630,1630,1630,1630,1
|
|
20230927,142300,42115678,1630,1630,1630,1630,0
|
|
20230927,142200,42115678,1630,1630,1630,1630,0
|
|
20230927,142100,42115678,1630,1630,1630,1630,0
|
|
20230927,142000,42115678,1630,1630,1630,1630,0
|
|
20230927,141900,42115678,1630,1630,1630,1630,0
|
|
20230927,141800,42115678,1630,1630,1630,1630,0
|
|
20230927,141700,42115678,1630,1630,1630,1630,0
|
|
20230927,141600,42115678,1630,1630,1630,1630,0
|
|
20230927,141500,42115678,1630,1630,1630,1630,0
|
|
20230927,141400,42115678,1630,1630,1630,1630,0
|
|
20230927,141300,42115678,1630,1630,1630,1630,0
|
|
20230927,141200,42115678,1630,1630,1630,1630,0
|
|
20230927,141100,42115678,1630,1630,1630,1630,0
|
|
20230927,141000,42115678,1630,1630,1630,1630,0
|
|
20230927,140900,42115678,1630,1630,1630,1630,0
|
|
20230927,140800,42115678,1630,1630,1630,1630,2
|
|
20230927,140700,42112418,1630,1630,1630,1630,0
|
|
20230927,140600,42112418,1630,1630,1630,1630,0
|
|
20230927,140500,42112418,1630,1630,1630,1630,0
|
|
20230927,140400,42112418,1630,1630,1630,1630,0
|
|
20230927,140300,42112418,1630,1630,1630,1630,0
|
|
20230927,140200,42112418,1630,1630,1630,1629,40
|
|
20230927,140100,42047238,1629,1630,1630,1629,270
|
|
20230927,140000,41607294,1632,1632,1632,1632,0
|
|
20230927,135900,41607294,1632,1632,1632,1632,0
|
|
20230927,135800,41607294,1632,1632,1632,1632,0
|
|
20230927,135700,41607294,1632,1632,1632,1632,0
|
|
20230927,135600,41607294,1632,1632,1632,1632,0
|
|
20230927,135500,41607294,1632,1632,1632,1632,0
|
|
20230927,135400,41607294,1632,1632,1632,1632,0
|
|
20230927,135300,41607294,1632,1632,1632,1632,0
|
|
20230927,135200,41607294,1632,1632,1632,1632,555
|
|
20230927,135100,40701534,1629,1629,1629,1629,0
|
|
20230927,135000,40701534,1629,1629,1629,1629,0
|
|
20230927,134900,40701534,1629,1629,1629,1629,0
|
|
20230927,134800,40701534,1629,1629,1629,1629,0
|
|
20230927,134700,40701534,1629,1629,1629,1629,0
|
|
20230927,134600,40701534,1629,1629,1629,1629,0
|
|
20230927,134500,40701534,1629,1629,1629,1629,0
|
|
20230927,134400,40701534,1629,1629,1629,1629,0
|
|
20230927,134300,40701534,1629,1629,1629,1629,0
|
|
20230927,134200,40701534,1629,1629,1629,1629,0
|
|
20230927,134100,40701534,1629,1629,1629,1629,0
|
|
20230927,134000,40701534,1629,1629,1629,1629,0
|
|
20230927,133900,40701534,1629,1629,1629,1629,0
|
|
20230927,133800,40701534,1629,1629,1629,1629,0
|
|
20230927,133700,40701534,1629,1629,1629,1629,0
|
|
20230927,133600,40701534,1629,1629,1629,1629,0
|
|
20230927,133500,40701534,1629,1629,1629,1629,0
|
|
20230927,133400,40701534,1629,1629,1629,1629,0
|
|
20230927,133300,40701534,1629,1629,1629,1629,0
|
|
20230927,133200,40701534,1629,1629,1629,1629,0
|
|
20230927,133100,40701534,1629,1629,1629,1629,0
|
|
20230927,133000,40701534,1629,1629,1629,1629,0
|
|
20230927,132900,40701534,1629,1629,1629,1629,0
|
|
20230927,132800,40701534,1629,1629,1629,1629,125
|
|
20230927,132700,40497909,1629,1629,1629,1629,0
|
|
20230927,132600,40497909,1629,1629,1629,1629,0
|
|
20230927,132500,40497909,1629,1629,1629,1629,0
|
|
20230927,132400,40497909,1629,1629,1629,1629,0
|
|
20230927,132300,40497909,1629,1629,1629,1629,0
|
|
20230927,132200,40497909,1629,1629,1629,1629,0
|
|
20230927,132100,40497909,1629,1629,1629,1629,500
|
|
20230927,132000,39683409,1628,1628,1628,1628,0
|
|
20230927,131900,39683409,1628,1628,1628,1628,0
|
|
20230927,131800,39683409,1628,1629,1629,1628,6
|
|
20230927,131700,39673640,1629,1629,1629,1629,2
|
|
20230927,131600,39670382,1629,1629,1629,1629,700
|
|
20230927,131500,38530082,1629,1629,1629,1629,0
|
|
20230927,131400,38530082,1629,1629,1629,1629,677
|
|
20230927,131300,37427249,1630,1630,1630,1630,1
|
|
20230927,131200,37425619,1632,1632,1632,1632,0
|
|
20230927,131100,37425619,1632,1631,1632,1631,2
|
|
20230927,131000,37422356,1631,1631,1631,1631,0
|
|
20230927,130900,37422356,1631,1631,1631,1631,0
|
|
20230927,130800,37422356,1631,1631,1631,1631,0
|
|
20230927,130700,37422356,1631,1631,1631,1631,0
|
|
20230927,130600,37422356,1631,1631,1631,1631,0
|
|
20230927,130500,37422356,1631,1631,1631,1631,0
|
|
20230927,130400,37422356,1631,1631,1631,1631,0
|
|
20230927,130300,37422356,1631,1631,1631,1631,3000
|
|
20230927,130200,32529356,1632,1632,1632,1632,0
|
|
20230927,130100,32529356,1632,1632,1632,1632,0
|
|
20230927,130000,32529356,1632,1632,1632,1632,0
|
|
20230927,125900,32529356,1632,1632,1632,1632,0
|
|
20230927,125800,32529356,1632,1632,1632,1632,0
|
|
20230927,125700,32529356,1632,1632,1632,1632,0
|
|
20230927,125600,32529356,1632,1632,1632,1632,0
|
|
20230927,125500,32529356,1632,1632,1632,1632,0
|
|
20230927,125400,32529356,1632,1632,1632,1632,0
|
|
20230927,125300,32529356,1632,1632,1632,1632,0
|
|
20230927,125200,32529356,1632,1632,1632,1632,0
|
|
20230927,125100,32529356,1632,1632,1632,1632,0
|
|
20230927,125000,32529356,1632,1632,1632,1632,0
|
|
20230927,124900,32529356,1632,1632,1632,1632,0
|
|
20230927,124800,32529356,1632,1632,1632,1632,0
|
|
20230927,124700,32529356,1632,1632,1632,1632,0
|
|
20230927,124600,32529356,1632,1632,1632,1632,422
|
|
20230927,124500,31840652,1633,1633,1633,1633,0
|
|
20230927,124400,31840652,1633,1633,1633,1633,0
|
|
20230927,124300,31840652,1633,1633,1633,1633,0
|
|
20230927,124200,31840652,1633,1633,1633,1633,0
|
|
20230927,124100,31840652,1633,1633,1633,1633,0
|
|
20230927,124000,31840652,1633,1633,1633,1633,0
|
|
20230927,123900,31840652,1633,1633,1633,1633,0
|
|
20230927,123800,31840652,1633,1633,1633,1633,0
|
|
20230927,123700,31840652,1633,1633,1633,1633,0
|
|
20230927,123600,31840652,1633,1633,1633,1633,0
|
|
20230927,123500,31840652,1633,1633,1633,1633,0
|
|
20230927,123400,31840652,1633,1633,1633,1633,0
|
|
20230927,123300,31840652,1633,1633,1633,1633,0
|
|
20230927,123200,31840652,1633,1633,1633,1633,0
|
|
20230927,123100,31840652,1633,1633,1633,1633,0
|
|
20230927,123000,31840652,1633,1633,1633,1633,0
|
|
20230927,122900,31840652,1633,1633,1633,1633,0
|
|
20230927,122800,31840652,1633,1633,1633,1633,0
|
|
20230927,122700,31840652,1633,1633,1633,1633,0
|
|
20230927,122600,31840652,1633,1633,1633,1633,0
|
|
20230927,122500,31840652,1633,1633,1633,1633,0
|
|
20230927,122400,31840652,1633,1633,1633,1633,0
|
|
20230927,122300,31840652,1633,1633,1633,1633,0
|
|
20230927,122200,31840652,1633,1633,1633,1633,0
|
|
20230927,122100,31840652,1633,1633,1633,1633,0
|
|
20230927,122000,31840652,1633,1633,1633,1633,0
|
|
20230927,121900,31840652,1633,1633,1633,1633,0
|
|
20230927,121800,31840652,1633,1633,1633,1633,0
|
|
20230927,121700,31840652,1633,1633,1633,1633,30
|
|
20230927,121600,31791662,1630,1630,1630,1630,0
|
|
20230927,121500,31791662,1630,1630,1630,1630,0
|
|
20230927,121400,31791662,1630,1630,1630,1630,0
|
|
20230927,121300,31791662,1630,1630,1630,1630,0
|
|
20230927,121200,31791662,1630,1630,1630,1630,0
|
|
20230927,121100,31791662,1630,1630,1630,1630,0
|
|
20230927,121000,31791662,1630,1630,1630,1630,0
|
|
20230927,120900,31791662,1630,1630,1630,1630,0
|
|
20230927,120800,31791662,1630,1630,1630,1630,0
|
|
20230927,120700,31791662,1630,1630,1630,1630,436
|
|
20230927,120600,31080982,1630,1630,1630,1630,0
|
|
20230927,120500,31080982,1630,1630,1630,1630,488
|
|
20230927,120400,30285542,1631,1631,1631,1631,0
|
|
20230927,120300,30285542,1631,1631,1631,1631,0
|
|
20230927,120200,30285542,1631,1631,1631,1631,254
|
|
20230927,120100,29871268,1631,1631,1631,1631,400
|
|
20230927,120000,29218868,1631,1631,1631,1631,0
|
|
20230927,115900,29218868,1631,1631,1631,1631,0
|
|
20230927,115800,29218868,1631,1631,1631,1631,0
|
|
20230927,115700,29218868,1631,1631,1631,1631,0
|
|
20230927,115600,29218868,1631,1631,1631,1631,0
|
|
20230927,115500,29218868,1631,1631,1631,1631,0
|
|
20230927,115400,29218868,1631,1631,1631,1631,0
|
|
20230927,115300,29218868,1631,1631,1631,1631,0
|
|
20230927,115200,29218868,1631,1631,1631,1631,0
|
|
20230927,115100,29218868,1631,1631,1631,1631,0
|
|
20230927,115000,29218868,1631,1631,1631,1631,0
|
|
20230927,114900,29218868,1631,1631,1631,1631,0
|
|
20230927,114800,29218868,1631,1631,1631,1631,0
|
|
20230927,114700,29218868,1631,1631,1631,1631,0
|
|
20230927,114600,29218868,1631,1631,1631,1631,0
|
|
20230927,114500,29218868,1631,1631,1631,1631,0
|
|
20230927,114400,29218868,1631,1631,1631,1631,0
|
|
20230927,114300,29218868,1631,1631,1631,1631,9
|
|
20230927,114200,29204189,1639,1639,1639,1639,0
|
|
20230927,114100,29204189,1639,1639,1639,1639,0
|
|
20230927,114000,29204189,1639,1639,1639,1639,0
|
|
20230927,113900,29204189,1639,1639,1639,1639,0
|
|
20230927,113800,29204189,1639,1639,1639,1639,0
|
|
20230927,113700,29204189,1639,1639,1639,1639,0
|
|
20230927,113600,29204189,1639,1639,1639,1639,0
|
|
20230927,113500,29204189,1639,1639,1639,1639,0
|
|
20230927,113400,29204189,1639,1639,1639,1639,0
|
|
20230927,113300,29204189,1639,1639,1639,1639,0
|
|
20230927,113200,29204189,1639,1639,1639,1639,0
|
|
20230927,113100,29204189,1639,1639,1639,1639,0
|
|
20230927,113000,29204189,1639,1639,1639,1639,0
|
|
20230927,112900,29204189,1639,1639,1639,1639,0
|
|
20230927,112800,29204189,1639,1639,1639,1639,0
|
|
20230927,112700,29204189,1639,1639,1639,1639,0
|
|
20230927,112600,29204189,1639,1639,1639,1639,0
|
|
20230927,112500,29204189,1639,1639,1639,1639,0
|
|
20230927,112400,29204189,1639,1639,1639,1639,0
|
|
20230927,112300,29204189,1639,1639,1639,1639,0
|
|
20230927,112200,29204189,1639,1639,1639,1639,20
|
|
20230927,112100,29171409,1639,1639,1639,1639,0
|
|
20230927,112000,29171409,1639,1639,1639,1639,0
|
|
20230927,111900,29171409,1639,1639,1639,1639,0
|
|
20230927,111800,29171409,1639,1639,1639,1639,36
|
|
20230927,111700,29112405,1631,1631,1631,1631,20
|
|
20230927,111600,29079785,1631,1631,1631,1631,0
|
|
20230927,111500,29079785,1631,1631,1631,1631,0
|
|
20230927,111400,29079785,1631,1631,1631,1631,0
|
|
20230927,111300,29079785,1631,1631,1631,1631,0
|
|
20230927,111200,29079785,1631,1631,1631,1631,0
|
|
20230927,111100,29079785,1631,1631,1631,1631,0
|
|
20230927,111000,29079785,1631,1631,1631,1631,0
|
|
20230927,110900,29079785,1631,1631,1631,1631,0
|
|
20230927,110800,29079785,1631,1631,1631,1631,0
|
|
20230927,110700,29079785,1631,1631,1631,1631,0
|
|
20230927,110600,29079785,1631,1631,1631,1631,0
|
|
20230927,110500,29079785,1631,1631,1631,1631,0
|
|
20230927,110400,29079785,1631,1631,1631,1631,0
|
|
20230927,110300,29079785,1631,1631,1631,1631,0
|
|
20230927,110200,29079785,1631,1631,1631,1631,0
|
|
20230927,110100,29079785,1631,1631,1631,1631,0
|
|
20230927,110000,29079785,1631,1631,1631,1631,0
|
|
20230927,105900,29079785,1631,1631,1631,1631,0
|
|
20230927,105800,29079785,1631,1631,1631,1631,0
|
|
20230927,105700,29079785,1631,1631,1631,1631,0
|
|
20230927,105600,29079785,1631,1631,1631,1631,0
|
|
20230927,105500,29079785,1631,1631,1631,1631,0
|
|
20230927,105400,29079785,1631,1631,1631,1631,0
|
|
20230927,105300,29079785,1631,1631,1631,1631,0
|
|
20230927,105200,29079785,1631,1631,1631,1631,0
|
|
20230927,105100,29079785,1631,1631,1631,1631,0
|
|
20230927,105000,29079785,1631,1631,1631,1631,0
|
|
20230927,104900,29079785,1631,1633,1633,1631,4000
|
|
20230927,104800,22553495,1632,1633,1633,1632,2121
|
|
20230927,104700,19091618,1634,1635,1635,1634,643
|
|
20230927,104600,18040562,1635,1635,1635,1635,500
|
|
20230927,104500,17223062,1635,1635,1635,1635,0
|
|
20230927,104400,17223062,1635,1635,1635,1635,9
|
|
20230927,104300,17208347,1640,1640,1640,1640,0
|
|
20230927,104200,17208347,1640,1640,1640,1640,0
|
|
20230927,104100,17208347,1640,1640,1640,1640,2
|
|
20230927,104000,17205067,1641,1641,1641,1641,0
|
|
20230927,103900,17205067,1641,1641,1641,1641,0
|
|
20230927,103800,17205067,1641,1641,1641,1641,0
|
|
20230927,103700,17205067,1641,1641,1641,1641,0
|
|
20230927,103600,17205067,1641,1641,1641,1641,0
|
|
20230927,103500,17205067,1641,1641,1641,1641,12
|
|
20230927,103400,17185375,1641,1641,1641,1641,0
|
|
20230927,103300,17185375,1641,1641,1641,1641,0
|
|
20230927,103200,17185375,1641,1641,1641,1641,10
|
|
20230927,103100,17168965,1640,1640,1640,1640,0
|
|
20230927,103000,17168965,1640,1640,1640,1640,0
|
|
20230927,102900,17168965,1640,1640,1640,1640,1
|
|
20230927,102800,17167325,1640,1640,1640,1640,19
|
|
20230927,102700,17136165,1640,1640,1640,1640,0
|
|
20230927,102600,17136165,1640,1640,1640,1640,0
|
|
20230927,102500,17136165,1640,1640,1640,1640,0
|
|
20230927,102400,17136165,1640,1640,1640,1640,1
|
|
20230927,102300,17134525,1634,1635,1635,1634,6
|
|
20230927,102200,17124719,1635,1635,1635,1635,0
|
|
20230927,102100,17124719,1635,1635,1635,1635,0
|
|
20230927,102000,17124719,1635,1635,1635,1635,0
|
|
20230927,101900,17124719,1635,1635,1635,1635,0
|
|
20230927,101800,17124719,1635,1635,1635,1635,0
|
|
20230927,101700,17124719,1635,1635,1635,1635,0
|
|
20230927,101600,17124719,1635,1635,1635,1635,18
|
|
20230927,101500,17095289,1634,1634,1634,1634,10
|
|
20230927,101400,17078949,1634,1634,1634,1634,0
|
|
20230927,101300,17078949,1634,1634,1634,1634,53
|
|
20230927,101200,16992347,1635,1635,1635,1635,0
|
|
20230927,101100,16992347,1635,1635,1635,1635,0
|
|
20230927,101000,16992347,1635,1635,1635,1635,0
|
|
20230927,100900,16992347,1635,1635,1635,1635,0
|
|
20230927,100800,16992347,1635,1635,1635,1635,100
|
|
20230927,100700,16828847,1634,1635,1635,1634,103
|
|
20230927,100600,16660542,1635,1635,1635,1635,97
|
|
20230927,100500,16501947,1635,1635,1635,1635,3
|
|
20230927,100400,16497042,1635,1635,1635,1635,97
|
|
20230927,100300,16338447,1635,1635,1635,1635,0
|
|
20230927,100200,16338447,1635,1635,1635,1635,8
|
|
20230927,100100,16325367,1635,1635,1635,1635,0
|
|
20230927,100000,16325367,1635,1635,1635,1635,0
|
|
20230927,095900,16325367,1635,1635,1635,1635,200
|
|
20230927,095800,15998367,1634,1634,1634,1634,0
|
|
20230927,095700,15998367,1634,1634,1634,1634,0
|
|
20230927,095600,15998367,1634,1634,1634,1634,0
|
|
20230927,095500,15998367,1634,1634,1634,1634,0
|
|
20230927,095400,15998367,1634,1634,1634,1634,0
|
|
20230927,095300,15998367,1634,1634,1634,1634,0
|
|
20230927,095200,15998367,1634,1634,1634,1634,0
|
|
20230927,095100,15998367,1634,1634,1634,1634,0
|
|
20230927,095000,15998367,1634,1634,1634,1634,0
|
|
20230927,094900,15998367,1634,1634,1634,1634,0
|
|
20230927,094800,15998367,1634,1634,1634,1634,0
|
|
20230927,094700,15998367,1634,1634,1634,1634,0
|
|
20230927,094600,15998367,1634,1634,1634,1634,5
|
|
20230927,094500,15990197,1641,1641,1641,1641,0
|
|
20230927,094400,15990197,1641,1641,1641,1641,1
|
|
20230927,094300,15988556,1632,1632,1632,1632,0
|
|
20230927,094200,15988556,1632,1632,1632,1632,0
|
|
20230927,094100,15988556,1632,1632,1632,1632,0
|
|
20230927,094000,15988556,1632,1632,1632,1632,0
|
|
20230927,093900,15988556,1632,1632,1632,1632,0
|
|
20230927,093800,15988556,1632,1632,1632,1632,8
|
|
20230927,093700,15975500,1641,1641,1641,1641,0
|
|
20230927,093600,15975500,1641,1641,1641,1641,0
|
|
20230927,093500,15975500,1641,1641,1641,1641,0
|
|
20230927,093400,15975500,1641,1641,1641,1641,19
|
|
20230927,093300,15944321,1641,1641,1641,1641,4
|
|
20230927,093200,15937757,1641,1641,1641,1641,1
|
|
20230927,093100,15936116,1630,1630,1630,1630,0
|
|
20230927,093000,15936116,1630,1630,1630,1630,0
|
|
20230927,092900,15936116,1630,1630,1630,1630,0
|
|
20230927,092800,15936116,1630,1630,1630,1630,0
|
|
20230927,092700,15936116,1630,1638,1638,1630,23
|
|
20230927,092600,15898519,1639,1639,1639,1639,0
|
|
20230927,092500,15898519,1639,1639,1639,1639,0
|
|
20230927,092400,15898519,1639,1639,1639,1639,0
|
|
20230927,092300,15898519,1639,1639,1639,1639,0
|
|
20230927,092200,15898519,1639,1639,1639,1639,0
|
|
20230927,092100,15898519,1639,1639,1639,1639,38
|
|
20230927,092000,15836237,1639,1639,1639,1639,62
|
|
20230927,091900,15734619,1639,1639,1639,1639,316
|
|
20230927,091800,15216695,1639,1639,1639,1639,84
|
|
20230927,091700,15079019,1640,1640,1640,1640,0
|
|
20230927,091600,15079019,1640,1640,1640,1640,0
|
|
20230927,091500,15079019,1640,1640,1640,1640,0
|
|
20230927,091400,15079019,1640,1640,1640,1640,1
|
|
20230927,091300,15077379,1630,1630,1630,1630,1
|
|
20230927,091200,15075749,1630,1630,1630,1630,0
|
|
20230927,091100,15075749,1630,1630,1630,1630,0
|
|
20230927,091000,15075749,1630,1630,1630,1630,0
|
|
20230927,090900,15075749,1630,1630,1630,1630,0
|
|
20230927,090800,15075749,1630,1630,1630,1630,3000
|
|
20230927,090700,10185749,1630,1644,1644,1630,2050
|
|
20230927,090600,6842624,1644,1644,1644,1644,0
|
|
20230927,090500,6842624,1644,1644,1644,1644,0
|
|
20230927,090400,6842624,1644,1644,1644,1644,4
|
|
20230927,090300,6836048,1644,1644,1644,1644,2
|
|
20230927,090200,6832760,1655,1644,1655,1644,401
|
|
20230927,090100,6170635,1641,1642,1642,1641,90
|
|
20230927,090000,6022856,1642,1642,1642,1642,3668
|