658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,195500,89723601,1721,1721,1721,1721,4252
|
|
20230927,195400,89723601,1721,1721,1721,1721,0
|
|
20230927,195300,89723601,1721,1721,1721,1721,0
|
|
20230927,195200,89723601,1721,1721,1721,1721,0
|
|
20230927,195100,89723601,1721,1721,1721,1721,0
|
|
20230927,195000,89723601,1721,1721,1721,1721,0
|
|
20230927,194900,89723601,1721,1721,1721,1721,0
|
|
20230927,194800,89723601,1721,1721,1721,1721,0
|
|
20230927,194700,89723601,1721,1721,1721,1721,0
|
|
20230927,194600,89723601,1721,1721,1721,1721,0
|
|
20230927,194500,89723601,1721,1721,1721,1721,0
|
|
20230927,194400,89723601,1721,1721,1721,1721,0
|
|
20230927,194300,89723601,1721,1721,1721,1721,0
|
|
20230927,194200,89723601,1721,1721,1721,1721,0
|
|
20230927,194100,89723601,1721,1721,1721,1721,0
|
|
20230927,194000,89723601,1721,1721,1721,1721,0
|
|
20230927,193900,89723601,1721,1721,1721,1721,0
|
|
20230927,193800,89723601,1721,1721,1721,1721,0
|
|
20230927,193700,89723601,1721,1721,1721,1721,0
|
|
20230927,193600,89723601,1721,1721,1721,1721,0
|
|
20230927,193500,89723601,1721,1721,1721,1721,0
|
|
20230927,193400,89723601,1721,1721,1721,1721,0
|
|
20230927,193300,89723601,1721,1721,1721,1721,0
|
|
20230927,193200,89723601,1721,1721,1721,1721,0
|
|
20230927,193100,89723601,1721,1721,1721,1721,0
|
|
20230927,193000,89723601,1721,1721,1721,1721,0
|
|
20230927,192900,89723601,1721,1721,1721,1721,0
|
|
20230927,192800,89723601,1721,1721,1721,1721,0
|
|
20230927,192700,89723601,1721,1721,1721,1721,0
|
|
20230927,192600,89723601,1721,1721,1721,1721,0
|
|
20230927,192500,89723601,1721,1721,1721,1721,4252
|
|
20230927,192400,89723601,1721,1721,1721,1721,0
|
|
20230927,192300,89723601,1721,1721,1721,1721,0
|
|
20230927,192200,89723601,1721,1721,1721,1721,0
|
|
20230927,192100,89723601,1721,1721,1721,1721,0
|
|
20230927,192000,89723601,1721,1721,1721,1721,0
|
|
20230927,191900,89723601,1721,1721,1721,1721,0
|
|
20230927,191800,89723601,1721,1721,1721,1721,0
|
|
20230927,191700,89723601,1721,1721,1721,1721,0
|
|
20230927,191600,89723601,1721,1721,1721,1721,0
|
|
20230927,191500,89723601,1721,1721,1721,1721,0
|
|
20230927,191400,89723601,1721,1721,1721,1721,0
|
|
20230927,191300,89723601,1721,1721,1721,1721,0
|
|
20230927,191200,89723601,1721,1721,1721,1721,0
|
|
20230927,191100,89723601,1721,1721,1721,1721,0
|
|
20230927,191000,89723601,1721,1721,1721,1721,0
|
|
20230927,190900,89723601,1721,1721,1721,1721,0
|
|
20230927,190800,89723601,1721,1721,1721,1721,0
|
|
20230927,190700,89723601,1721,1721,1721,1721,0
|
|
20230927,190600,89723601,1721,1721,1721,1721,0
|
|
20230927,190500,89723601,1721,1721,1721,1721,0
|
|
20230927,190400,89723601,1721,1721,1721,1721,0
|
|
20230927,190300,89723601,1721,1721,1721,1721,0
|
|
20230927,190200,89723601,1721,1721,1721,1721,0
|
|
20230927,190100,89723601,1721,1721,1721,1721,0
|
|
20230927,190000,89723601,1721,1721,1721,1721,0
|
|
20230927,185900,89723601,1721,1721,1721,1721,0
|
|
20230927,185800,89723601,1721,1721,1721,1721,0
|
|
20230927,185700,89723601,1721,1721,1721,1721,0
|
|
20230927,185600,89723601,1721,1721,1721,1721,0
|
|
20230927,185500,89723601,1721,1721,1721,1721,4252
|
|
20230927,185400,89723601,1721,1721,1721,1721,0
|
|
20230927,185300,89723601,1721,1721,1721,1721,0
|
|
20230927,185200,89723601,1721,1721,1721,1721,0
|
|
20230927,185100,89723601,1721,1721,1721,1721,0
|
|
20230927,185000,89723601,1721,1721,1721,1721,0
|
|
20230927,184900,89723601,1721,1721,1721,1721,0
|
|
20230927,184800,89723601,1721,1721,1721,1721,0
|
|
20230927,184700,89723601,1721,1721,1721,1721,0
|
|
20230927,184600,89723601,1721,1721,1721,1721,0
|
|
20230927,184500,89723601,1721,1721,1721,1721,0
|
|
20230927,184400,89723601,1721,1721,1721,1721,0
|
|
20230927,184300,89723601,1721,1721,1721,1721,0
|
|
20230927,184200,89723601,1721,1721,1721,1721,0
|
|
20230927,184100,89723601,1721,1721,1721,1721,0
|
|
20230927,184000,89723601,1721,1721,1721,1721,0
|
|
20230927,183900,89723601,1721,1721,1721,1721,0
|
|
20230927,183800,89723601,1721,1721,1721,1721,0
|
|
20230927,183700,89723601,1721,1721,1721,1721,0
|
|
20230927,183600,89723601,1721,1721,1721,1721,0
|
|
20230927,183500,89723601,1721,1721,1721,1721,0
|
|
20230927,183400,89723601,1721,1721,1721,1721,0
|
|
20230927,183300,89723601,1721,1721,1721,1721,0
|
|
20230927,183200,89723601,1721,1721,1721,1721,0
|
|
20230927,183100,89723601,1721,1721,1721,1721,0
|
|
20230927,183000,89723601,1721,1721,1721,1721,0
|
|
20230927,182900,89723601,1721,1721,1721,1721,0
|
|
20230927,182800,89723601,1721,1721,1721,1721,0
|
|
20230927,182700,89723601,1721,1721,1721,1721,0
|
|
20230927,182600,89723601,1721,1721,1721,1721,0
|
|
20230927,182500,89723601,1721,1721,1721,1721,4252
|
|
20230927,182400,89723601,1721,1721,1721,1721,0
|
|
20230927,182300,89723601,1721,1721,1721,1721,0
|
|
20230927,182200,89723601,1721,1721,1721,1721,0
|
|
20230927,182100,89723601,1721,1721,1721,1721,0
|
|
20230927,182000,89723601,1721,1721,1721,1721,0
|
|
20230927,181900,89723601,1721,1721,1721,1721,0
|
|
20230927,181800,89723601,1721,1721,1721,1721,0
|
|
20230927,181700,89723601,1721,1721,1721,1721,0
|
|
20230927,181600,89723601,1721,1721,1721,1721,0
|
|
20230927,181500,89723601,1721,1721,1721,1721,0
|
|
20230927,181400,89723601,1721,1721,1721,1721,0
|
|
20230927,181300,89723601,1721,1721,1721,1721,0
|
|
20230927,181200,89723601,1721,1721,1721,1721,0
|
|
20230927,181100,89723601,1721,1721,1721,1721,0
|
|
20230927,181000,89723601,1721,1721,1721,1721,0
|
|
20230927,180900,89723601,1721,1721,1721,1721,0
|
|
20230927,180800,89723601,1721,1721,1721,1721,0
|
|
20230927,180700,89723601,1721,1721,1721,1721,0
|
|
20230927,180600,89723601,1721,1721,1721,1721,0
|
|
20230927,180500,89723601,1721,1721,1721,1721,0
|
|
20230927,180400,89723601,1721,1721,1721,1721,0
|
|
20230927,180300,89723601,1721,1721,1721,1721,0
|
|
20230927,180200,89723601,1721,1721,1721,1721,0
|
|
20230927,180100,89723601,1721,1721,1721,1721,0
|
|
20230927,180000,89723601,1721,1721,1721,1721,0
|
|
20230927,175900,89723601,1721,1721,1721,1721,0
|
|
20230927,175800,89723601,1721,1721,1721,1721,0
|
|
20230927,175700,89723601,1721,1721,1721,1721,0
|
|
20230927,175600,89723601,1721,1721,1721,1721,0
|
|
20230927,175500,89723601,1721,1721,1721,1721,4252
|
|
20230927,175400,89723601,1721,1721,1721,1721,0
|
|
20230927,175300,89723601,1721,1721,1721,1721,0
|
|
20230927,175200,89723601,1721,1721,1721,1721,0
|
|
20230927,175100,89723601,1721,1721,1721,1721,0
|
|
20230927,175000,89723601,1721,1721,1721,1721,0
|
|
20230927,174900,89723601,1721,1721,1721,1721,0
|
|
20230927,174800,89723601,1721,1721,1721,1721,0
|
|
20230927,174700,89723601,1721,1721,1721,1721,0
|
|
20230927,174600,89723601,1721,1721,1721,1721,0
|
|
20230927,174500,89723601,1721,1721,1721,1721,0
|
|
20230927,174400,89723601,1721,1721,1721,1721,0
|
|
20230927,174300,89723601,1721,1721,1721,1721,0
|
|
20230927,174200,89723601,1721,1721,1721,1721,0
|
|
20230927,174100,89723601,1721,1721,1721,1721,0
|
|
20230927,174000,89723601,1721,1721,1721,1721,0
|
|
20230927,173900,89723601,1721,1721,1721,1721,0
|
|
20230927,173800,89723601,1721,1721,1721,1721,0
|
|
20230927,173700,89723601,1721,1721,1721,1721,0
|
|
20230927,173600,89723601,1721,1721,1721,1721,0
|
|
20230927,173500,89723601,1721,1721,1721,1721,0
|
|
20230927,173400,89723601,1721,1721,1721,1721,0
|
|
20230927,173300,89723601,1721,1721,1721,1721,0
|
|
20230927,173200,89723601,1721,1721,1721,1721,0
|
|
20230927,173100,89723601,1721,1721,1721,1721,0
|
|
20230927,173000,89723601,1721,1721,1721,1721,0
|
|
20230927,172900,89723601,1721,1721,1721,1721,0
|
|
20230927,172800,89723601,1721,1721,1721,1721,0
|
|
20230927,172700,89723601,1721,1721,1721,1721,0
|
|
20230927,172600,89723601,1721,1721,1721,1721,0
|
|
20230927,172500,89723601,1721,1721,1721,1721,4252
|
|
20230927,172400,89723601,1721,1721,1721,1721,0
|
|
20230927,172300,89723601,1721,1721,1721,1721,0
|
|
20230927,172200,89723601,1721,1721,1721,1721,0
|
|
20230927,172100,89723601,1721,1721,1721,1721,0
|
|
20230927,172000,89723601,1721,1721,1721,1721,0
|
|
20230927,171900,89723601,1721,1721,1721,1721,0
|
|
20230927,171800,89723601,1721,1721,1721,1721,0
|
|
20230927,171700,89723601,1721,1721,1721,1721,0
|
|
20230927,171600,89723601,1721,1721,1721,1721,0
|
|
20230927,171500,89723601,1721,1721,1721,1721,0
|
|
20230927,171400,89723601,1721,1721,1721,1721,0
|
|
20230927,171300,89723601,1721,1721,1721,1721,0
|
|
20230927,171200,89723601,1721,1721,1721,1721,0
|
|
20230927,171100,89723601,1721,1721,1721,1721,0
|
|
20230927,171000,89723601,1721,1721,1721,1721,0
|
|
20230927,170900,89723601,1721,1721,1721,1721,0
|
|
20230927,170800,89723601,1721,1721,1721,1721,0
|
|
20230927,170700,89723601,1721,1721,1721,1721,0
|
|
20230927,170600,89723601,1721,1721,1721,1721,0
|
|
20230927,170500,89723601,1721,1721,1721,1721,0
|
|
20230927,170400,89723601,1721,1721,1721,1721,0
|
|
20230927,170300,89723601,1721,1721,1721,1721,0
|
|
20230927,170200,89723601,1721,1721,1721,1721,0
|
|
20230927,170100,89723601,1721,1721,1721,1721,0
|
|
20230927,170000,89723601,1721,1721,1721,1721,0
|
|
20230927,165900,89723601,1721,1721,1721,1721,0
|
|
20230927,165800,89723601,1721,1721,1721,1721,0
|
|
20230927,165700,89723601,1721,1721,1721,1721,0
|
|
20230927,165600,89723601,1721,1721,1721,1721,0
|
|
20230927,165500,89723601,1721,1721,1721,1721,4252
|
|
20230927,165400,89723601,1721,1721,1721,1721,0
|
|
20230927,165300,89723601,1721,1721,1721,1721,0
|
|
20230927,165200,89723601,1721,1721,1721,1721,0
|
|
20230927,165100,89723601,1721,1721,1721,1721,0
|
|
20230927,165000,89723601,1721,1721,1721,1721,0
|
|
20230927,164900,89723601,1721,1721,1721,1721,0
|
|
20230927,164800,89723601,1721,1721,1721,1721,0
|
|
20230927,164700,89723601,1721,1721,1721,1721,0
|
|
20230927,164600,89723601,1721,1721,1721,1721,0
|
|
20230927,164500,89723601,1721,1721,1721,1721,0
|
|
20230927,164400,89723601,1721,1721,1721,1721,0
|
|
20230927,164300,89723601,1721,1721,1721,1721,0
|
|
20230927,164200,89723601,1721,1721,1721,1721,0
|
|
20230927,164100,89723601,1721,1721,1721,1721,0
|
|
20230927,164000,89723601,1721,1721,1721,1721,0
|
|
20230927,163900,89723601,1721,1721,1721,1721,0
|
|
20230927,163800,89723601,1721,1721,1721,1721,0
|
|
20230927,163700,89723601,1721,1721,1721,1721,0
|
|
20230927,163600,89723601,1721,1721,1721,1721,0
|
|
20230927,163500,89723601,1721,1721,1721,1721,0
|
|
20230927,163400,89723601,1721,1721,1721,1721,0
|
|
20230927,163300,89723601,1721,1721,1721,1721,0
|
|
20230927,163200,89723601,1721,1721,1721,1721,0
|
|
20230927,163100,89723601,1721,1721,1721,1721,0
|
|
20230927,163000,89723601,1721,1721,1721,1721,0
|
|
20230927,162900,89723601,1721,1721,1721,1721,0
|
|
20230927,162800,89723601,1721,1721,1721,1721,0
|
|
20230927,162700,89723601,1721,1721,1721,1721,0
|
|
20230927,162600,89723601,1721,1721,1721,1721,0
|
|
20230927,162500,89723601,1721,1721,1721,1721,4252
|
|
20230927,162400,89723601,1721,1721,1721,1721,0
|
|
20230927,162300,89723601,1721,1721,1721,1721,0
|
|
20230927,162200,89723601,1721,1721,1721,1721,0
|
|
20230927,162100,89723601,1721,1721,1721,1721,0
|
|
20230927,162000,89723601,1721,1721,1721,1721,0
|
|
20230927,161900,89723601,1721,1721,1721,1721,0
|
|
20230927,161800,89723601,1721,1721,1721,1721,0
|
|
20230927,161700,89723601,1721,1721,1721,1721,0
|
|
20230927,161600,89723601,1721,1721,1721,1721,0
|
|
20230927,161500,89723601,1721,1721,1721,1721,0
|
|
20230927,161400,89723601,1721,1721,1721,1721,0
|
|
20230927,161300,89723601,1721,1721,1721,1721,0
|
|
20230927,161200,89723601,1721,1721,1721,1721,0
|
|
20230927,161100,89723601,1721,1721,1721,1721,0
|
|
20230927,161000,89723601,1721,1721,1721,1721,0
|
|
20230927,160900,89723601,1721,1721,1721,1721,0
|
|
20230927,160800,89723601,1721,1721,1721,1721,0
|
|
20230927,160700,89723601,1721,1721,1721,1721,0
|
|
20230927,160600,89723601,1721,1721,1721,1721,0
|
|
20230927,160500,89723601,1721,1721,1721,1721,0
|
|
20230927,160400,89723601,1721,1721,1721,1721,0
|
|
20230927,160300,89723601,1721,1721,1721,1721,0
|
|
20230927,160200,89723601,1721,1721,1721,1721,0
|
|
20230927,160100,89723601,1721,1721,1721,1721,0
|
|
20230927,160000,89723601,1721,1721,1721,1721,0
|
|
20230927,155900,89723601,1721,1721,1721,1721,0
|
|
20230927,155800,89723601,1721,1721,1721,1721,0
|
|
20230927,155700,89723601,1721,1721,1721,1721,0
|
|
20230927,155600,89723601,1721,1721,1721,1721,0
|
|
20230927,155500,89723601,1721,1721,1721,1721,4252
|
|
20230927,155400,89723601,1721,1721,1721,1721,0
|
|
20230927,155300,89723601,1721,1721,1721,1721,0
|
|
20230927,155200,89723601,1721,1721,1721,1721,0
|
|
20230927,155100,89723601,1721,1721,1721,1721,0
|
|
20230927,155000,89723601,1721,1721,1721,1721,0
|
|
20230927,154900,89723601,1721,1721,1721,1721,0
|
|
20230927,154800,89723601,1721,1721,1721,1721,0
|
|
20230927,154700,89723601,1721,1721,1721,1721,0
|
|
20230927,154600,89723601,1721,1721,1721,1721,0
|
|
20230927,154500,89723601,1721,1721,1721,1721,0
|
|
20230927,154400,89723601,1721,1721,1721,1721,0
|
|
20230927,154300,89723601,1721,1721,1721,1721,0
|
|
20230927,154200,89723601,1721,1721,1721,1721,0
|
|
20230927,154100,89723601,1721,1721,1721,1721,0
|
|
20230927,154000,89723601,1721,1721,1721,1721,0
|
|
20230927,153900,89723601,1721,1721,1721,1721,0
|
|
20230927,153800,89723601,1721,1721,1721,1721,0
|
|
20230927,153700,89723601,1721,1721,1721,1721,0
|
|
20230927,153600,89723601,1721,1721,1721,1721,0
|
|
20230927,153500,89723601,1721,1721,1721,1721,0
|
|
20230927,153400,89723601,1721,1721,1721,1721,0
|
|
20230927,153300,89723601,1721,1721,1721,1721,0
|
|
20230927,153200,89723601,1721,1721,1721,1721,0
|
|
20230927,153100,89723601,1721,1721,1721,1721,0
|
|
20230927,153000,89723601,1721,1721,1721,1721,4252
|
|
20230927,152900,82405909,1709,1709,1709,1709,0
|
|
20230927,152800,82405909,1709,1709,1709,1709,0
|
|
20230927,152700,82405909,1709,1709,1709,1709,0
|
|
20230927,152600,82405909,1709,1709,1709,1709,0
|
|
20230927,152500,82405909,1709,1709,1709,1709,0
|
|
20230927,152400,82405909,1709,1709,1709,1709,0
|
|
20230927,152300,82405909,1709,1709,1709,1709,0
|
|
20230927,152200,82405909,1709,1709,1709,1709,0
|
|
20230927,152100,82405909,1709,1709,1709,1709,0
|
|
20230927,152000,82405909,1709,1709,1709,1709,0
|
|
20230927,151900,82405909,1709,1709,1709,1709,0
|
|
20230927,151800,82405909,1709,1709,1709,1709,17
|
|
20230927,151700,82376856,1709,1706,1709,1706,508
|
|
20230927,151600,81509712,1707,1707,1707,1707,37
|
|
20230927,151500,81446553,1708,1708,1708,1708,17
|
|
20230927,151400,81417517,1708,1708,1708,1708,28
|
|
20230927,151300,81369693,1708,1708,1708,1708,29
|
|
20230927,151200,81320161,1708,1708,1708,1708,17
|
|
20230927,151100,81291125,1708,1708,1708,1708,17
|
|
20230927,151000,81262089,1708,1708,1708,1702,75
|
|
20230927,150900,81134325,1708,1708,1708,1708,17
|
|
20230927,150800,81105289,1708,1708,1708,1708,17
|
|
20230927,150700,81076253,1709,1708,1709,1708,175
|
|
20230927,150600,80777339,1709,1709,1709,1709,18
|
|
20230927,150500,80746577,1709,1709,1709,1709,17
|
|
20230927,150400,80717524,1708,1709,1709,1708,92
|
|
20230927,150300,80560371,1709,1709,1709,1709,17
|
|
20230927,150200,80531318,1709,1709,1709,1709,18
|
|
20230927,150100,80500556,1709,1709,1709,1709,17
|
|
20230927,150000,80471503,1709,1709,1709,1709,17
|
|
20230927,145900,80442450,1709,1709,1709,1709,17
|
|
20230927,145800,80413397,1709,1709,1709,1709,18
|
|
20230927,145700,80382635,1709,1709,1709,1709,17
|
|
20230927,145600,80353582,1709,1709,1709,1709,17
|
|
20230927,145500,80324529,1709,1709,1709,1709,17
|
|
20230927,145400,80295476,1709,1709,1709,1709,18
|
|
20230927,145300,80264714,1709,1709,1709,1709,17
|
|
20230927,145200,80235661,1709,1709,1709,1709,17
|
|
20230927,145100,80206608,1709,1709,1709,1709,39
|
|
20230927,145000,80139957,1709,1701,1709,1700,40
|
|
20230927,144900,80071782,1709,1709,1709,1709,18
|
|
20230927,144800,80041020,1709,1709,1709,1709,117
|
|
20230927,144700,79841067,1709,1709,1709,1709,17
|
|
20230927,144600,79812014,1709,1709,1709,1709,17
|
|
20230927,144500,79782961,1709,1709,1709,1709,18
|
|
20230927,144400,79752199,1709,1709,1709,1709,17
|
|
20230927,144300,79723146,1709,1709,1709,1709,17
|
|
20230927,144200,79694093,1709,1709,1709,1709,17
|
|
20230927,144100,79665040,1709,1708,1709,1708,18
|
|
20230927,144000,79634295,1708,1700,1708,1700,61
|
|
20230927,143900,79530459,1708,1700,1708,1699,302
|
|
20230927,143800,79017200,1699,1707,1707,1699,1214
|
|
20230927,143700,76950665,1702,1702,1702,1702,491
|
|
20230927,143600,76114983,1707,1707,1707,1707,17
|
|
20230927,143500,76085964,1707,1706,1707,1706,17
|
|
20230927,143400,76056947,1707,1707,1707,1707,17
|
|
20230927,143300,76027928,1707,1707,1707,1707,18
|
|
20230927,143200,75997202,1707,1703,1707,1703,31
|
|
20230927,143100,75944341,1702,1705,1705,1702,28
|
|
20230927,143000,75896618,1707,1702,1707,1701,40
|
|
20230927,142900,75828462,1707,1707,1707,1707,18
|
|
20230927,142800,75797736,1707,1707,1707,1707,77
|
|
20230927,142700,75666297,1707,1702,1707,1702,1323
|
|
20230927,142600,73410390,1702,1705,1705,1702,18
|
|
20230927,142500,73379703,1702,1702,1705,1702,19
|
|
20230927,142400,73347314,1702,1702,1702,1702,1
|
|
20230927,142300,73345612,1704,1704,1704,1704,45
|
|
20230927,142200,73268932,1704,1704,1704,1704,0
|
|
20230927,142100,73268932,1704,1704,1704,1704,116
|
|
20230927,142000,73071268,1699,1698,1699,1694,70
|
|
20230927,141900,72952442,1694,1697,1697,1694,1372
|
|
20230927,141800,70626405,1696,1696,1696,1696,100
|
|
20230927,141700,70456805,1694,1694,1694,1694,60
|
|
20230927,141600,70355165,1693,1694,1694,1693,239
|
|
20230927,141500,69950532,1698,1699,1700,1698,1261
|
|
20230927,141400,67809313,1698,1698,1698,1698,0
|
|
20230927,141300,67809313,1698,1698,1698,1698,0
|
|
20230927,141200,67809313,1698,1698,1698,1698,0
|
|
20230927,141100,67809313,1698,1698,1698,1698,0
|
|
20230927,141000,67809313,1698,1698,1698,1698,23
|
|
20230927,140900,67770259,1698,1698,1698,1698,0
|
|
20230927,140800,67770259,1698,1698,1698,1698,0
|
|
20230927,140700,67770259,1698,1698,1698,1698,0
|
|
20230927,140600,67770259,1698,1698,1698,1698,0
|
|
20230927,140500,67770259,1698,1700,1700,1698,49
|
|
20230927,140400,67687031,1700,1700,1700,1700,0
|
|
20230927,140300,67687031,1700,1700,1700,1700,19
|
|
20230927,140200,67654731,1701,1701,1701,1701,39
|
|
20230927,140100,67588392,1701,1701,1701,1701,26
|
|
20230927,140000,67544166,1701,1701,1701,1701,44
|
|
20230927,135900,67469322,1704,1704,1704,1704,0
|
|
20230927,135800,67469322,1704,1704,1704,1704,3
|
|
20230927,135700,67464210,1701,1701,1701,1701,5
|
|
20230927,135600,67455705,1701,1701,1701,1701,0
|
|
20230927,135500,67455705,1701,1704,1704,1701,54
|
|
20230927,135400,67363848,1702,1702,1702,1702,0
|
|
20230927,135300,67363848,1702,1702,1702,1702,0
|
|
20230927,135200,67363848,1702,1702,1702,1702,0
|
|
20230927,135100,67363848,1702,1702,1702,1702,0
|
|
20230927,135000,67363848,1702,1702,1702,1702,28
|
|
20230927,134900,67316192,1702,1702,1702,1702,613
|
|
20230927,134800,66272866,1702,1702,1702,1702,0
|
|
20230927,134700,66272866,1702,1702,1702,1702,0
|
|
20230927,134600,66272866,1702,1702,1702,1702,0
|
|
20230927,134500,66272866,1702,1702,1702,1702,0
|
|
20230927,134400,66272866,1702,1702,1702,1702,0
|
|
20230927,134300,66272866,1702,1702,1702,1702,0
|
|
20230927,134200,66272866,1702,1702,1702,1702,0
|
|
20230927,134100,66272866,1702,1702,1702,1702,0
|
|
20230927,134000,66272866,1702,1702,1702,1702,44
|
|
20230927,133900,66197978,1702,1702,1702,1702,0
|
|
20230927,133800,66197978,1702,1702,1702,1702,0
|
|
20230927,133700,66197978,1702,1702,1702,1702,14
|
|
20230927,133600,66174150,1702,1702,1702,1702,0
|
|
20230927,133500,66174150,1702,1701,1702,1701,104
|
|
20230927,133400,65997146,1702,1702,1702,1702,0
|
|
20230927,133300,65997146,1702,1704,1704,1702,44
|
|
20230927,133200,65922226,1704,1704,1704,1704,0
|
|
20230927,133100,65922226,1704,1704,1704,1704,71
|
|
20230927,133000,65801242,1704,1702,1704,1702,50
|
|
20230927,132900,65716088,1702,1702,1702,1702,0
|
|
20230927,132800,65716088,1702,1702,1702,1702,0
|
|
20230927,132700,65716088,1702,1702,1702,1702,0
|
|
20230927,132600,65716088,1702,1704,1704,1702,60
|
|
20230927,132500,65613912,1702,1703,1703,1702,111
|
|
20230927,132400,65424906,1702,1702,1702,1702,0
|
|
20230927,132300,65424906,1702,1702,1702,1702,0
|
|
20230927,132200,65424906,1702,1702,1702,1702,0
|
|
20230927,132100,65424906,1702,1702,1702,1702,0
|
|
20230927,132000,65424906,1702,1702,1702,1702,144
|
|
20230927,131900,65179818,1702,1700,1702,1700,210
|
|
20230927,131800,64822441,1702,1702,1702,1702,0
|
|
20230927,131700,64822441,1702,1702,1702,1702,0
|
|
20230927,131600,64822441,1702,1702,1702,1702,0
|
|
20230927,131500,64822441,1702,1702,1702,1702,0
|
|
20230927,131400,64822441,1702,1702,1702,1702,0
|
|
20230927,131300,64822441,1702,1702,1702,1702,0
|
|
20230927,131200,64822441,1702,1697,1702,1697,501
|
|
20230927,131100,63972239,1696,1696,1696,1696,0
|
|
20230927,131000,63972239,1696,1696,1696,1696,23
|
|
20230927,130900,63933231,1696,1696,1696,1696,0
|
|
20230927,130800,63933231,1696,1696,1696,1696,0
|
|
20230927,130700,63933231,1696,1696,1696,1696,0
|
|
20230927,130600,63933231,1696,1696,1696,1696,0
|
|
20230927,130500,63933231,1696,1696,1696,1696,0
|
|
20230927,130400,63933231,1696,1696,1696,1696,5
|
|
20230927,130300,63924751,1695,1695,1695,1695,0
|
|
20230927,130200,63924751,1695,1695,1695,1695,0
|
|
20230927,130100,63924751,1695,1695,1695,1695,0
|
|
20230927,130000,63924751,1695,1695,1695,1695,44
|
|
20230927,125900,63850171,1694,1694,1694,1694,0
|
|
20230927,125800,63850171,1694,1703,1703,1694,230
|
|
20230927,125700,63460281,1693,1699,1699,1693,400
|
|
20230927,125600,62782009,1698,1698,1698,1698,0
|
|
20230927,125500,62782009,1698,1698,1698,1698,29
|
|
20230927,125400,62732767,1703,1703,1703,1703,0
|
|
20230927,125300,62732767,1703,1703,1703,1703,0
|
|
20230927,125200,62732767,1703,1703,1703,1703,0
|
|
20230927,125100,62732767,1703,1703,1703,1703,0
|
|
20230927,125000,62732767,1703,1697,1703,1697,87
|
|
20230927,124900,62584744,1703,1703,1703,1703,15
|
|
20230927,124800,62559199,1700,1700,1700,1700,0
|
|
20230927,124700,62559199,1700,1700,1700,1700,36
|
|
20230927,124600,62497999,1700,1700,1700,1700,0
|
|
20230927,124500,62497999,1700,1696,1700,1696,54
|
|
20230927,124400,62406395,1697,1697,1697,1697,0
|
|
20230927,124300,62406395,1697,1697,1697,1697,86
|
|
20230927,124200,62260453,1700,1700,1700,1700,0
|
|
20230927,124100,62260453,1700,1700,1700,1700,50
|
|
20230927,124000,62175453,1700,1700,1700,1700,112
|
|
20230927,123900,61985053,1703,1703,1703,1703,0
|
|
20230927,123800,61985053,1703,1703,1703,1703,0
|
|
20230927,123700,61985053,1703,1703,1703,1703,0
|
|
20230927,123600,61985053,1703,1703,1703,1703,0
|
|
20230927,123500,61985053,1703,1703,1703,1703,29
|
|
20230927,123400,61935666,1703,1703,1703,1703,0
|
|
20230927,123300,61935666,1703,1703,1703,1703,25
|
|
20230927,123200,61893091,1703,1703,1703,1703,0
|
|
20230927,123100,61893091,1703,1703,1703,1703,1
|
|
20230927,123000,61891388,1697,1697,1697,1697,24
|
|
20230927,122900,61850660,1702,1702,1702,1702,0
|
|
20230927,122800,61850660,1702,1702,1702,1702,0
|
|
20230927,122700,61850660,1702,1702,1702,1702,0
|
|
20230927,122600,61850660,1702,1702,1702,1702,0
|
|
20230927,122500,61850660,1702,1700,1702,1700,403
|
|
20230927,122400,61165511,1700,1700,1700,1700,0
|
|
20230927,122300,61165511,1700,1700,1700,1700,0
|
|
20230927,122200,61165511,1700,1700,1700,1700,15
|
|
20230927,122100,61140011,1700,1700,1700,1700,0
|
|
20230927,122000,61140011,1700,1694,1700,1694,45
|
|
20230927,121900,61063775,1700,1700,1700,1700,0
|
|
20230927,121800,61063775,1700,1700,1700,1700,0
|
|
20230927,121700,61063775,1700,1700,1700,1700,118
|
|
20230927,121600,60863175,1694,1694,1694,1694,0
|
|
20230927,121500,60863175,1694,1694,1694,1694,0
|
|
20230927,121400,60863175,1694,1694,1694,1694,0
|
|
20230927,121300,60863175,1694,1694,1694,1694,1508
|
|
20230927,121200,58308623,1694,1694,1694,1694,212
|
|
20230927,121100,57949495,1694,1694,1694,1694,721
|
|
20230927,121000,56728121,1694,1694,1694,1694,24
|
|
20230927,120900,56687465,1700,1700,1700,1700,0
|
|
20230927,120800,56687465,1700,1700,1700,1700,0
|
|
20230927,120700,56687465,1700,1693,1700,1693,136
|
|
20230927,120600,56457021,1699,1699,1699,1699,0
|
|
20230927,120500,56457021,1699,1699,1699,1699,0
|
|
20230927,120400,56457021,1699,1697,1699,1697,2000
|
|
20230927,120300,53059612,1697,1696,1697,1696,10
|
|
20230927,120200,53042650,1687,1687,1687,1687,0
|
|
20230927,120100,53042650,1687,1687,1687,1687,0
|
|
20230927,120000,53042650,1687,1687,1687,1687,234
|
|
20230927,115900,52647892,1687,1687,1687,1687,0
|
|
20230927,115800,52647892,1687,1687,1687,1687,0
|
|
20230927,115700,52647892,1687,1687,1687,1687,0
|
|
20230927,115600,52647892,1687,1687,1687,1687,0
|
|
20230927,115500,52647892,1687,1687,1687,1687,0
|
|
20230927,115400,52647892,1687,1687,1687,1687,0
|
|
20230927,115300,52647892,1687,1687,1687,1687,0
|
|
20230927,115200,52647892,1687,1687,1687,1687,0
|
|
20230927,115100,52647892,1687,1687,1687,1687,0
|
|
20230927,115000,52647892,1687,1687,1687,1687,24
|
|
20230927,114900,52607404,1687,1687,1687,1687,10
|
|
20230927,114800,52590534,1696,1696,1696,1696,5
|
|
20230927,114700,52582054,1696,1696,1696,1696,0
|
|
20230927,114600,52582054,1696,1696,1696,1696,5
|
|
20230927,114500,52573574,1695,1695,1695,1695,5
|
|
20230927,114400,52565099,1687,1687,1687,1687,0
|
|
20230927,114300,52565099,1687,1687,1687,1687,0
|
|
20230927,114200,52565099,1687,1687,1687,1687,0
|
|
20230927,114100,52565099,1687,1687,1687,1687,0
|
|
20230927,114000,52565099,1687,1687,1687,1687,114
|
|
20230927,113900,52372781,1687,1687,1687,1687,0
|
|
20230927,113800,52372781,1687,1687,1687,1687,0
|
|
20230927,113700,52372781,1687,1687,1687,1687,0
|
|
20230927,113600,52372781,1687,1687,1687,1687,22
|
|
20230927,113500,52335667,1697,1697,1697,1697,215
|
|
20230927,113400,51970812,1697,1697,1697,1697,5
|
|
20230927,113300,51962327,1699,1698,1699,1698,11
|
|
20230927,113200,51943648,1697,1697,1698,1697,127
|
|
20230927,113100,51728061,1697,1697,1697,1697,2
|
|
20230927,113000,51724667,1697,1697,1697,1697,26
|
|
20230927,112900,51680545,1697,1697,1697,1697,38
|
|
20230927,112800,51616059,1697,1697,1697,1697,0
|
|
20230927,112700,51616059,1697,1697,1697,1697,2
|
|
20230927,112600,51612665,1697,1697,1697,1697,0
|
|
20230927,112500,51612665,1697,1686,1697,1686,61
|
|
20230927,112400,51509696,1686,1686,1686,1686,0
|
|
20230927,112300,51509696,1686,1686,1686,1686,0
|
|
20230927,112200,51509696,1686,1686,1686,1686,0
|
|
20230927,112100,51509696,1686,1686,1686,1686,0
|
|
20230927,112000,51509696,1686,1686,1686,1686,44
|
|
20230927,111900,51435512,1686,1686,1686,1686,0
|
|
20230927,111800,51435512,1686,1686,1686,1686,0
|
|
20230927,111700,51435512,1686,1686,1686,1686,0
|
|
20230927,111600,51435512,1686,1688,1688,1686,127
|
|
20230927,111500,51221338,1687,1687,1687,1687,0
|
|
20230927,111400,51221338,1687,1687,1687,1687,0
|
|
20230927,111300,51221338,1687,1687,1687,1687,0
|
|
20230927,111200,51221338,1687,1687,1687,1687,0
|
|
20230927,111100,51221338,1687,1687,1687,1687,0
|
|
20230927,111000,51221338,1687,1688,1688,1687,24
|
|
20230927,110900,51180830,1688,1688,1688,1688,0
|
|
20230927,110800,51180830,1688,1688,1688,1688,0
|
|
20230927,110700,51180830,1688,1688,1688,1688,20
|
|
20230927,110600,51147070,1686,1686,1686,1686,0
|
|
20230927,110500,51147070,1686,1686,1686,1686,0
|
|
20230927,110400,51147070,1686,1695,1695,1686,75
|
|
20230927,110300,51019972,1695,1695,1695,1695,10
|
|
20230927,110200,51003022,1696,1696,1696,1696,0
|
|
20230927,110100,51003022,1696,1695,1696,1695,41
|
|
20230927,110000,50933517,1695,1695,1695,1695,49
|
|
20230927,105900,50850462,1696,1696,1696,1696,44
|
|
20230927,105800,50775838,1696,1696,1696,1696,51
|
|
20230927,105700,50689342,1696,1697,1697,1696,22
|
|
20230927,105600,50652028,1697,1697,1697,1697,33
|
|
20230927,105500,50596027,1697,1697,1697,1697,0
|
|
20230927,105400,50596027,1697,1697,1697,1697,0
|
|
20230927,105300,50596027,1697,1697,1697,1697,30
|
|
20230927,105200,50545117,1697,1697,1697,1697,17
|
|
20230927,105100,50516268,1699,1699,1699,1699,0
|
|
20230927,105000,50516268,1699,1686,1699,1686,283
|
|
20230927,104900,50037875,1695,1695,1695,1695,0
|
|
20230927,104800,50037875,1695,1690,1695,1690,22
|
|
20230927,104700,50000690,1689,1689,1689,1689,0
|
|
20230927,104600,50000690,1689,1689,1689,1689,1
|
|
20230927,104500,49999001,1686,1686,1686,1686,0
|
|
20230927,104400,49999001,1686,1686,1686,1686,176
|
|
20230927,104300,49702265,1685,1685,1685,1685,0
|
|
20230927,104200,49702265,1685,1684,1685,1684,21
|
|
20230927,104100,49666890,1684,1684,1684,1684,1
|
|
20230927,104000,49665206,1677,1677,1677,1677,44
|
|
20230927,103900,49591418,1683,1683,1683,1683,0
|
|
20230927,103800,49591418,1683,1683,1683,1683,59
|
|
20230927,103700,49492121,1683,1683,1683,1683,0
|
|
20230927,103600,49492121,1683,1683,1683,1683,9
|
|
20230927,103500,49476974,1683,1683,1683,1683,0
|
|
20230927,103400,49476974,1683,1683,1683,1683,1
|
|
20230927,103300,49475291,1683,1683,1683,1683,0
|
|
20230927,103200,49475291,1683,1683,1683,1683,15
|
|
20230927,103100,49450046,1673,1673,1673,1673,22
|
|
20230927,103000,49413240,1671,1671,1671,1671,24
|
|
20230927,102900,49373136,1682,1674,1682,1674,1032
|
|
20230927,102800,47644806,1673,1673,1673,1673,18
|
|
20230927,102700,47614692,1672,1672,1672,1672,146
|
|
20230927,102600,47370580,1672,1672,1672,1672,0
|
|
20230927,102500,47370580,1672,1672,1672,1672,0
|
|
20230927,102400,47370580,1672,1672,1672,1672,1863
|
|
20230927,102300,44255644,1659,1659,1659,1659,1072
|
|
20230927,102200,42477196,1657,1657,1657,1657,0
|
|
20230927,102100,42477196,1657,1657,1657,1657,0
|
|
20230927,102000,42477196,1657,1663,1663,1657,44
|
|
20230927,101900,42404208,1667,1667,1667,1667,0
|
|
20230927,101800,42404208,1667,1666,1667,1666,17
|
|
20230927,101700,42375885,1667,1666,1667,1666,20
|
|
20230927,101600,42342546,1667,1667,1667,1667,0
|
|
20230927,101500,42342546,1667,1661,1667,1660,41
|
|
20230927,101400,42274396,1673,1673,1673,1673,0
|
|
20230927,101300,42274396,1673,1673,1673,1673,0
|
|
20230927,101200,42274396,1673,1673,1673,1673,10
|
|
20230927,101100,42257666,1660,1665,1665,1660,2800
|
|
20230927,101000,37607443,1665,1665,1665,1665,24
|
|
20230927,100900,37567483,1665,1665,1665,1665,0
|
|
20230927,100800,37567483,1665,1665,1665,1665,0
|
|
20230927,100700,37567483,1665,1665,1665,1665,0
|
|
20230927,100600,37567483,1665,1665,1665,1665,0
|
|
20230927,100500,37567483,1665,1665,1665,1665,49
|
|
20230927,100400,37485898,1665,1665,1665,1665,114
|
|
20230927,100300,37296088,1666,1668,1668,1666,397
|
|
20230927,100200,36634375,1668,1669,1669,1668,35
|
|
20230927,100100,36575986,1670,1670,1670,1670,233
|
|
20230927,100000,36186876,1670,1673,1673,1670,144
|
|
20230927,095900,35946027,1673,1673,1673,1673,0
|
|
20230927,095800,35946027,1673,1673,1673,1673,0
|
|
20230927,095700,35946027,1673,1673,1673,1673,0
|
|
20230927,095600,35946027,1673,1673,1673,1673,5
|
|
20230927,095500,35937662,1670,1670,1670,1670,0
|
|
20230927,095400,35937662,1670,1673,1673,1670,141
|
|
20230927,095300,35702186,1671,1671,1671,1671,0
|
|
20230927,095200,35702186,1671,1672,1672,1671,126
|
|
20230927,095100,35491576,1672,1672,1672,1672,0
|
|
20230927,095000,35491576,1672,1672,1672,1672,24
|
|
20230927,094900,35451448,1673,1673,1673,1673,0
|
|
20230927,094800,35451448,1673,1673,1673,1673,0
|
|
20230927,094700,35451448,1673,1673,1673,1673,5
|
|
20230927,094600,35443083,1673,1673,1673,1673,0
|
|
20230927,094500,35443083,1673,1673,1673,1673,0
|
|
20230927,094400,35443083,1673,1673,1673,1673,0
|
|
20230927,094300,35443083,1673,1674,1674,1673,66
|
|
20230927,094200,35332607,1684,1684,1684,1684,0
|
|
20230927,094100,35332607,1684,1674,1684,1673,118
|
|
20230927,094000,35135123,1670,1671,1671,1670,44
|
|
20230927,093900,35061613,1684,1680,1684,1680,1583
|
|
20230927,093800,32399556,1680,1680,1680,1680,0
|
|
20230927,093700,32399556,1680,1680,1680,1680,100
|
|
20230927,093600,32231556,1680,1680,1680,1680,0
|
|
20230927,093500,32231556,1680,1680,1680,1680,0
|
|
20230927,093400,32231556,1680,1680,1680,1680,50
|
|
20230927,093300,32147556,1680,1680,1680,1680,0
|
|
20230927,093200,32147556,1680,1680,1680,1680,1
|
|
20230927,093100,32145876,1681,1669,1681,1669,310
|
|
20230927,093000,31627779,1668,1668,1668,1668,533
|
|
20230927,092900,30738735,1669,1669,1669,1669,22
|
|
20230927,092800,30702017,1669,1669,1669,1669,32
|
|
20230927,092700,30648609,1668,1668,1668,1668,290
|
|
20230927,092600,30164889,1669,1669,1669,1669,228
|
|
20230927,092500,29784357,1669,1669,1669,1669,0
|
|
20230927,092400,29784357,1669,1680,1681,1669,13
|
|
20230927,092300,29762527,1681,1678,1681,1678,304
|
|
20230927,092200,29251808,1668,1668,1668,1668,0
|
|
20230927,092100,29251808,1668,1668,1668,1668,0
|
|
20230927,092000,29251808,1668,1671,1671,1668,45
|
|
20230927,091900,29176728,1681,1681,1681,1681,0
|
|
20230927,091800,29176728,1681,1681,1681,1681,1
|
|
20230927,091700,29175047,1681,1681,1681,1681,0
|
|
20230927,091600,29175047,1681,1681,1681,1681,0
|
|
20230927,091500,29175047,1681,1681,1681,1681,158
|
|
20230927,091400,28909449,1681,1680,1681,1680,1180
|
|
20230927,091300,26925896,1666,1666,1666,1666,0
|
|
20230927,091200,26925896,1666,1679,1681,1666,790
|
|
20230927,091100,25598389,1663,1663,1663,1663,27
|
|
20230927,091000,25553488,1662,1662,1662,1662,27
|
|
20230927,090900,25508614,1680,1659,1680,1659,28
|
|
20230927,090800,25462141,1678,1657,1678,1657,2264
|
|
20230927,090700,21663716,1654,1654,1654,1654,0
|
|
20230927,090600,21663716,1654,1654,1654,1654,27
|
|
20230927,090500,21619058,1652,1651,1652,1651,455
|
|
20230927,090400,20867826,1677,1677,1677,1650,771
|
|
20230927,090300,19586895,1650,1650,1651,1650,44
|
|
20230927,090200,19514280,1650,1652,1652,1650,28
|
|
20230927,090100,19468078,1658,1660,1660,1651,5296
|
|
20230927,090000,10686093,1658,1681,1681,1658,6360
|