697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,203400,196410315,1144,1144,1144,1144,6932
|
|
20230926,203300,196410315,1144,1144,1144,1144,0
|
|
20230926,203200,196410315,1144,1144,1144,1144,0
|
|
20230926,203100,196410315,1144,1144,1144,1144,0
|
|
20230926,203000,196410315,1144,1144,1144,1144,0
|
|
20230926,202900,196410315,1144,1144,1144,1144,0
|
|
20230926,202800,196410315,1144,1144,1144,1144,0
|
|
20230926,202700,196410315,1144,1144,1144,1144,0
|
|
20230926,202600,196410315,1144,1144,1144,1144,0
|
|
20230926,202500,196410315,1144,1144,1144,1144,0
|
|
20230926,202400,196410315,1144,1144,1144,1144,0
|
|
20230926,202300,196410315,1144,1144,1144,1144,0
|
|
20230926,202200,196410315,1144,1144,1144,1144,0
|
|
20230926,202100,196410315,1144,1144,1144,1144,0
|
|
20230926,202000,196410315,1144,1144,1144,1144,0
|
|
20230926,201900,196410315,1144,1144,1144,1144,0
|
|
20230926,201800,196410315,1144,1144,1144,1144,0
|
|
20230926,201700,196410315,1144,1144,1144,1144,0
|
|
20230926,201600,196410315,1144,1144,1144,1144,0
|
|
20230926,201500,196410315,1144,1144,1144,1144,0
|
|
20230926,201400,196410315,1144,1144,1144,1144,0
|
|
20230926,201300,196410315,1144,1144,1144,1144,0
|
|
20230926,201200,196410315,1144,1144,1144,1144,0
|
|
20230926,201100,196410315,1144,1144,1144,1144,0
|
|
20230926,201000,196410315,1144,1144,1144,1144,0
|
|
20230926,200900,196410315,1144,1144,1144,1144,0
|
|
20230926,200800,196410315,1144,1144,1144,1144,0
|
|
20230926,200700,196410315,1144,1144,1144,1144,0
|
|
20230926,200600,196410315,1144,1144,1144,1144,0
|
|
20230926,200500,196410315,1144,1144,1144,1144,0
|
|
20230926,200400,196410315,1144,1144,1144,1144,6932
|
|
20230926,200300,196410315,1144,1144,1144,1144,0
|
|
20230926,200200,196410315,1144,1144,1144,1144,0
|
|
20230926,200100,196410315,1144,1144,1144,1144,0
|
|
20230926,200000,196410315,1144,1144,1144,1144,0
|
|
20230926,195900,196410315,1144,1144,1144,1144,0
|
|
20230926,195800,196410315,1144,1144,1144,1144,0
|
|
20230926,195700,196410315,1144,1144,1144,1144,0
|
|
20230926,195600,196410315,1144,1144,1144,1144,0
|
|
20230926,195500,196410315,1144,1144,1144,1144,0
|
|
20230926,195400,196410315,1144,1144,1144,1144,0
|
|
20230926,195300,196410315,1144,1144,1144,1144,0
|
|
20230926,195200,196410315,1144,1144,1144,1144,0
|
|
20230926,195100,196410315,1144,1144,1144,1144,0
|
|
20230926,195000,196410315,1144,1144,1144,1144,0
|
|
20230926,194900,196410315,1144,1144,1144,1144,0
|
|
20230926,194800,196410315,1144,1144,1144,1144,0
|
|
20230926,194700,196410315,1144,1144,1144,1144,0
|
|
20230926,194600,196410315,1144,1144,1144,1144,0
|
|
20230926,194500,196410315,1144,1144,1144,1144,0
|
|
20230926,194400,196410315,1144,1144,1144,1144,0
|
|
20230926,194300,196410315,1144,1144,1144,1144,0
|
|
20230926,194200,196410315,1144,1144,1144,1144,0
|
|
20230926,194100,196410315,1144,1144,1144,1144,0
|
|
20230926,194000,196410315,1144,1144,1144,1144,0
|
|
20230926,193900,196410315,1144,1144,1144,1144,0
|
|
20230926,193800,196410315,1144,1144,1144,1144,0
|
|
20230926,193700,196410315,1144,1144,1144,1144,0
|
|
20230926,193600,196410315,1144,1144,1144,1144,0
|
|
20230926,193500,196410315,1144,1144,1144,1144,0
|
|
20230926,193400,196410315,1144,1144,1144,1144,6932
|
|
20230926,193300,196410315,1144,1144,1144,1144,0
|
|
20230926,193200,196410315,1144,1144,1144,1144,0
|
|
20230926,193100,196410315,1144,1144,1144,1144,0
|
|
20230926,193000,196410315,1144,1144,1144,1144,0
|
|
20230926,192900,196410315,1144,1144,1144,1144,0
|
|
20230926,192800,196410315,1144,1144,1144,1144,0
|
|
20230926,192700,196410315,1144,1144,1144,1144,0
|
|
20230926,192600,196410315,1144,1144,1144,1144,0
|
|
20230926,192500,196410315,1144,1144,1144,1144,0
|
|
20230926,192400,196410315,1144,1144,1144,1144,0
|
|
20230926,192300,196410315,1144,1144,1144,1144,0
|
|
20230926,192200,196410315,1144,1144,1144,1144,0
|
|
20230926,192100,196410315,1144,1144,1144,1144,0
|
|
20230926,192000,196410315,1144,1144,1144,1144,0
|
|
20230926,191900,196410315,1144,1144,1144,1144,0
|
|
20230926,191800,196410315,1144,1144,1144,1144,0
|
|
20230926,191700,196410315,1144,1144,1144,1144,0
|
|
20230926,191600,196410315,1144,1144,1144,1144,0
|
|
20230926,191500,196410315,1144,1144,1144,1144,0
|
|
20230926,191400,196410315,1144,1144,1144,1144,0
|
|
20230926,191300,196410315,1144,1144,1144,1144,0
|
|
20230926,191200,196410315,1144,1144,1144,1144,0
|
|
20230926,191100,196410315,1144,1144,1144,1144,0
|
|
20230926,191000,196410315,1144,1144,1144,1144,0
|
|
20230926,190900,196410315,1144,1144,1144,1144,0
|
|
20230926,190800,196410315,1144,1144,1144,1144,0
|
|
20230926,190700,196410315,1144,1144,1144,1144,0
|
|
20230926,190600,196410315,1144,1144,1144,1144,0
|
|
20230926,190500,196410315,1144,1144,1144,1144,0
|
|
20230926,190400,196410315,1144,1144,1144,1144,6932
|
|
20230926,190300,196410315,1144,1144,1144,1144,0
|
|
20230926,190200,196410315,1144,1144,1144,1144,0
|
|
20230926,190100,196410315,1144,1144,1144,1144,0
|
|
20230926,190000,196410315,1144,1144,1144,1144,0
|
|
20230926,185900,196410315,1144,1144,1144,1144,0
|
|
20230926,185800,196410315,1144,1144,1144,1144,0
|
|
20230926,185700,196410315,1144,1144,1144,1144,0
|
|
20230926,185600,196410315,1144,1144,1144,1144,0
|
|
20230926,185500,196410315,1144,1144,1144,1144,0
|
|
20230926,185400,196410315,1144,1144,1144,1144,0
|
|
20230926,185300,196410315,1144,1144,1144,1144,0
|
|
20230926,185200,196410315,1144,1144,1144,1144,0
|
|
20230926,185100,196410315,1144,1144,1144,1144,0
|
|
20230926,185000,196410315,1144,1144,1144,1144,0
|
|
20230926,184900,196410315,1144,1144,1144,1144,0
|
|
20230926,184800,196410315,1144,1144,1144,1144,0
|
|
20230926,184700,196410315,1144,1144,1144,1144,0
|
|
20230926,184600,196410315,1144,1144,1144,1144,0
|
|
20230926,184500,196410315,1144,1144,1144,1144,0
|
|
20230926,184400,196410315,1144,1144,1144,1144,0
|
|
20230926,184300,196410315,1144,1144,1144,1144,0
|
|
20230926,184200,196410315,1144,1144,1144,1144,0
|
|
20230926,184100,196410315,1144,1144,1144,1144,0
|
|
20230926,184000,196410315,1144,1144,1144,1144,0
|
|
20230926,183900,196410315,1144,1144,1144,1144,0
|
|
20230926,183800,196410315,1144,1144,1144,1144,0
|
|
20230926,183700,196410315,1144,1144,1144,1144,0
|
|
20230926,183600,196410315,1144,1144,1144,1144,0
|
|
20230926,183500,196410315,1144,1144,1144,1144,0
|
|
20230926,183400,196410315,1144,1144,1144,1144,6932
|
|
20230926,183300,196410315,1144,1144,1144,1144,0
|
|
20230926,183200,196410315,1144,1144,1144,1144,0
|
|
20230926,183100,196410315,1144,1144,1144,1144,0
|
|
20230926,183000,196410315,1144,1144,1144,1144,0
|
|
20230926,182900,196410315,1144,1144,1144,1144,0
|
|
20230926,182800,196410315,1144,1144,1144,1144,0
|
|
20230926,182700,196410315,1144,1144,1144,1144,0
|
|
20230926,182600,196410315,1144,1144,1144,1144,0
|
|
20230926,182500,196410315,1144,1144,1144,1144,0
|
|
20230926,182400,196410315,1144,1144,1144,1144,0
|
|
20230926,182300,196410315,1144,1144,1144,1144,0
|
|
20230926,182200,196410315,1144,1144,1144,1144,0
|
|
20230926,182100,196410315,1144,1144,1144,1144,0
|
|
20230926,182000,196410315,1144,1144,1144,1144,0
|
|
20230926,181900,196410315,1144,1144,1144,1144,0
|
|
20230926,181800,196410315,1144,1144,1144,1144,0
|
|
20230926,181700,196410315,1144,1144,1144,1144,0
|
|
20230926,181600,196410315,1144,1144,1144,1144,0
|
|
20230926,181500,196410315,1144,1144,1144,1144,0
|
|
20230926,181400,196410315,1144,1144,1144,1144,0
|
|
20230926,181300,196410315,1144,1144,1144,1144,0
|
|
20230926,181200,196410315,1144,1144,1144,1144,0
|
|
20230926,181100,196410315,1144,1144,1144,1144,0
|
|
20230926,181000,196410315,1144,1144,1144,1144,0
|
|
20230926,180900,196410315,1144,1144,1144,1144,0
|
|
20230926,180800,196410315,1144,1144,1144,1144,0
|
|
20230926,180700,196410315,1144,1144,1144,1144,0
|
|
20230926,180600,196410315,1144,1144,1144,1144,0
|
|
20230926,180500,196410315,1144,1144,1144,1144,0
|
|
20230926,180400,196410315,1144,1144,1144,1144,6932
|
|
20230926,180300,196410315,1144,1144,1144,1144,0
|
|
20230926,180200,196410315,1144,1144,1144,1144,0
|
|
20230926,180100,196410315,1144,1144,1144,1144,0
|
|
20230926,180000,196410315,1144,1144,1144,1144,0
|
|
20230926,175900,196410315,1144,1144,1144,1144,0
|
|
20230926,175800,196410315,1144,1144,1144,1144,0
|
|
20230926,175700,196410315,1144,1144,1144,1144,0
|
|
20230926,175600,196410315,1144,1144,1144,1144,0
|
|
20230926,175500,196410315,1144,1144,1144,1144,0
|
|
20230926,175400,196410315,1144,1144,1144,1144,0
|
|
20230926,175300,196410315,1144,1144,1144,1144,0
|
|
20230926,175200,196410315,1144,1144,1144,1144,0
|
|
20230926,175100,196410315,1144,1144,1144,1144,0
|
|
20230926,175000,196410315,1144,1144,1144,1144,0
|
|
20230926,174900,196410315,1144,1144,1144,1144,0
|
|
20230926,174800,196410315,1144,1144,1144,1144,0
|
|
20230926,174700,196410315,1144,1144,1144,1144,0
|
|
20230926,174600,196410315,1144,1144,1144,1144,0
|
|
20230926,174500,196410315,1144,1144,1144,1144,0
|
|
20230926,174400,196410315,1144,1144,1144,1144,0
|
|
20230926,174300,196410315,1144,1144,1144,1144,0
|
|
20230926,174200,196410315,1144,1144,1144,1144,0
|
|
20230926,174100,196410315,1144,1144,1144,1144,0
|
|
20230926,174000,196410315,1144,1144,1144,1144,0
|
|
20230926,173900,196410315,1144,1144,1144,1144,0
|
|
20230926,173800,196410315,1144,1144,1144,1144,0
|
|
20230926,173700,196410315,1144,1144,1144,1144,0
|
|
20230926,173600,196410315,1144,1144,1144,1144,0
|
|
20230926,173500,196410315,1144,1144,1144,1144,0
|
|
20230926,173400,196410315,1144,1144,1144,1144,6932
|
|
20230926,173300,196410315,1144,1144,1144,1144,0
|
|
20230926,173200,196410315,1144,1144,1144,1144,0
|
|
20230926,173100,196410315,1144,1144,1144,1144,0
|
|
20230926,173000,196410315,1144,1144,1144,1144,0
|
|
20230926,172900,196410315,1144,1144,1144,1144,0
|
|
20230926,172800,196410315,1144,1144,1144,1144,0
|
|
20230926,172700,196410315,1144,1144,1144,1144,0
|
|
20230926,172600,196410315,1144,1144,1144,1144,0
|
|
20230926,172500,196410315,1144,1144,1144,1144,0
|
|
20230926,172400,196410315,1144,1144,1144,1144,0
|
|
20230926,172300,196410315,1144,1144,1144,1144,0
|
|
20230926,172200,196410315,1144,1144,1144,1144,0
|
|
20230926,172100,196410315,1144,1144,1144,1144,0
|
|
20230926,172000,196410315,1144,1144,1144,1144,0
|
|
20230926,171900,196410315,1144,1144,1144,1144,0
|
|
20230926,171800,196410315,1144,1144,1144,1144,0
|
|
20230926,171700,196410315,1144,1144,1144,1144,0
|
|
20230926,171600,196410315,1144,1144,1144,1144,0
|
|
20230926,171500,196410315,1144,1144,1144,1144,0
|
|
20230926,171400,196410315,1144,1144,1144,1144,0
|
|
20230926,171300,196410315,1144,1144,1144,1144,0
|
|
20230926,171200,196410315,1144,1144,1144,1144,0
|
|
20230926,171100,196410315,1144,1144,1144,1144,0
|
|
20230926,171000,196410315,1144,1144,1144,1144,0
|
|
20230926,170900,196410315,1144,1144,1144,1144,0
|
|
20230926,170800,196410315,1144,1144,1144,1144,0
|
|
20230926,170700,196410315,1144,1144,1144,1144,0
|
|
20230926,170600,196410315,1144,1144,1144,1144,0
|
|
20230926,170500,196410315,1144,1144,1144,1144,0
|
|
20230926,170400,196410315,1144,1144,1144,1144,6932
|
|
20230926,170300,196410315,1144,1144,1144,1144,0
|
|
20230926,170200,196410315,1144,1144,1144,1144,0
|
|
20230926,170100,196410315,1144,1144,1144,1144,0
|
|
20230926,170000,196410315,1144,1144,1144,1144,0
|
|
20230926,165900,196410315,1144,1144,1144,1144,0
|
|
20230926,165800,196410315,1144,1144,1144,1144,0
|
|
20230926,165700,196410315,1144,1144,1144,1144,0
|
|
20230926,165600,196410315,1144,1144,1144,1144,0
|
|
20230926,165500,196410315,1144,1144,1144,1144,0
|
|
20230926,165400,196410315,1144,1144,1144,1144,0
|
|
20230926,165300,196410315,1144,1144,1144,1144,0
|
|
20230926,165200,196410315,1144,1144,1144,1144,0
|
|
20230926,165100,196410315,1144,1144,1144,1144,0
|
|
20230926,165000,196410315,1144,1144,1144,1144,0
|
|
20230926,164900,196410315,1144,1144,1144,1144,0
|
|
20230926,164800,196410315,1144,1144,1144,1144,0
|
|
20230926,164700,196410315,1144,1144,1144,1144,0
|
|
20230926,164600,196410315,1144,1144,1144,1144,0
|
|
20230926,164500,196410315,1144,1144,1144,1144,0
|
|
20230926,164400,196410315,1144,1144,1144,1144,0
|
|
20230926,164300,196410315,1144,1144,1144,1144,0
|
|
20230926,164200,196410315,1144,1144,1144,1144,0
|
|
20230926,164100,196410315,1144,1144,1144,1144,0
|
|
20230926,164000,196410315,1144,1144,1144,1144,0
|
|
20230926,163900,196410315,1144,1144,1144,1144,0
|
|
20230926,163800,196410315,1144,1144,1144,1144,0
|
|
20230926,163700,196410315,1144,1144,1144,1144,0
|
|
20230926,163600,196410315,1144,1144,1144,1144,0
|
|
20230926,163500,196410315,1144,1144,1144,1144,0
|
|
20230926,163400,196410315,1144,1144,1144,1144,6932
|
|
20230926,163300,196410315,1144,1144,1144,1144,0
|
|
20230926,163200,196410315,1144,1144,1144,1144,0
|
|
20230926,163100,196410315,1144,1144,1144,1144,0
|
|
20230926,163000,196410315,1144,1144,1144,1144,0
|
|
20230926,162900,196410315,1144,1144,1144,1144,0
|
|
20230926,162800,196410315,1144,1144,1144,1144,0
|
|
20230926,162700,196410315,1144,1144,1144,1144,0
|
|
20230926,162600,196410315,1144,1144,1144,1144,0
|
|
20230926,162500,196410315,1144,1144,1144,1144,0
|
|
20230926,162400,196410315,1144,1144,1144,1144,0
|
|
20230926,162300,196410315,1144,1144,1144,1144,0
|
|
20230926,162200,196410315,1144,1144,1144,1144,0
|
|
20230926,162100,196410315,1144,1144,1144,1144,0
|
|
20230926,162000,196410315,1144,1144,1144,1144,0
|
|
20230926,161900,196410315,1144,1144,1144,1144,0
|
|
20230926,161800,196410315,1144,1144,1144,1144,0
|
|
20230926,161700,196410315,1144,1144,1144,1144,0
|
|
20230926,161600,196410315,1144,1144,1144,1144,0
|
|
20230926,161500,196410315,1144,1144,1144,1144,0
|
|
20230926,161400,196410315,1144,1144,1144,1144,0
|
|
20230926,161300,196410315,1144,1144,1144,1144,0
|
|
20230926,161200,196410315,1144,1144,1144,1144,0
|
|
20230926,161100,196410315,1144,1144,1144,1144,0
|
|
20230926,161000,196410315,1144,1144,1144,1144,0
|
|
20230926,160900,196410315,1144,1144,1144,1144,0
|
|
20230926,160800,196410315,1144,1144,1144,1144,0
|
|
20230926,160700,196410315,1144,1144,1144,1144,0
|
|
20230926,160600,196410315,1144,1144,1144,1144,0
|
|
20230926,160500,196410315,1144,1144,1144,1144,0
|
|
20230926,160400,196410315,1144,1144,1144,1144,6932
|
|
20230926,160300,196410315,1144,1144,1144,1144,0
|
|
20230926,160200,196410315,1144,1144,1144,1144,0
|
|
20230926,160100,196410315,1144,1144,1144,1144,0
|
|
20230926,160000,196410315,1144,1144,1144,1144,0
|
|
20230926,155900,196410315,1144,1144,1144,1144,0
|
|
20230926,155800,196410315,1144,1144,1144,1144,0
|
|
20230926,155700,196410315,1144,1144,1144,1144,0
|
|
20230926,155600,196410315,1144,1144,1144,1144,0
|
|
20230926,155500,196410315,1144,1144,1144,1144,0
|
|
20230926,155400,196410315,1144,1144,1144,1144,0
|
|
20230926,155300,196410315,1144,1144,1144,1144,0
|
|
20230926,155200,196410315,1144,1144,1144,1144,0
|
|
20230926,155100,196410315,1144,1144,1144,1144,0
|
|
20230926,155000,196410315,1144,1144,1144,1144,0
|
|
20230926,154900,196410315,1144,1144,1144,1144,0
|
|
20230926,154800,196410315,1144,1144,1144,1144,0
|
|
20230926,154700,196410315,1144,1144,1144,1144,0
|
|
20230926,154600,196410315,1144,1144,1144,1144,0
|
|
20230926,154500,196410315,1144,1144,1144,1144,0
|
|
20230926,154400,196410315,1144,1144,1144,1144,0
|
|
20230926,154300,196410315,1144,1144,1144,1144,0
|
|
20230926,154200,196410315,1144,1144,1144,1144,0
|
|
20230926,154100,196410315,1144,1144,1144,1144,0
|
|
20230926,154000,196410315,1144,1144,1144,1144,0
|
|
20230926,153900,196410315,1144,1144,1144,1144,0
|
|
20230926,153800,196410315,1144,1144,1144,1144,0
|
|
20230926,153700,196410315,1144,1144,1144,1144,0
|
|
20230926,153600,196410315,1144,1144,1144,1144,0
|
|
20230926,153500,196410315,1144,1144,1144,1144,0
|
|
20230926,153400,196410315,1144,1144,1144,1144,6932
|
|
20230926,153300,196410315,1144,1144,1144,1144,0
|
|
20230926,153200,196410315,1144,1144,1144,1144,0
|
|
20230926,153100,196410315,1144,1144,1144,1144,0
|
|
20230926,153000,196410315,1144,1144,1144,1144,6932
|
|
20230926,152900,188480107,1148,1148,1148,1148,0
|
|
20230926,152800,188480107,1148,1148,1148,1148,0
|
|
20230926,152700,188480107,1148,1148,1148,1148,0
|
|
20230926,152600,188480107,1148,1148,1148,1148,0
|
|
20230926,152500,188480107,1148,1148,1148,1148,0
|
|
20230926,152400,188480107,1148,1148,1148,1148,0
|
|
20230926,152300,188480107,1148,1148,1148,1148,0
|
|
20230926,152200,188480107,1148,1148,1148,1148,0
|
|
20230926,152100,188480107,1148,1148,1148,1148,0
|
|
20230926,152000,188480107,1148,1148,1148,1148,0
|
|
20230926,151900,188480107,1148,1148,1148,1148,0
|
|
20230926,151800,188480107,1148,1148,1148,1148,0
|
|
20230926,151700,188480107,1148,1148,1148,1148,2
|
|
20230926,151600,188477811,1146,1146,1146,1146,0
|
|
20230926,151500,188477811,1146,1146,1146,1146,0
|
|
20230926,151400,188477811,1146,1144,1146,1144,501
|
|
20230926,151300,187904665,1146,1146,1146,1146,22
|
|
20230926,151200,187879453,1147,1147,1147,1147,0
|
|
20230926,151100,187879453,1147,1147,1147,1147,0
|
|
20230926,151000,187879453,1147,1143,1147,1143,6601
|
|
20230926,150900,180334406,1143,1144,1144,1143,2883
|
|
20230926,150800,177036268,1144,1145,1145,1144,2337
|
|
20230926,150700,174361014,1145,1145,1145,1145,1000
|
|
20230926,150600,173216014,1145,1146,1146,1145,1030
|
|
20230926,150500,172036656,1148,1147,1148,1146,894
|
|
20230926,150400,171011610,1147,1147,1147,1147,500
|
|
20230926,150300,170438110,1148,1149,1149,1148,128
|
|
20230926,150200,170291138,1153,1153,1153,1153,0
|
|
20230926,150100,170291138,1153,1153,1153,1153,0
|
|
20230926,150000,170291138,1153,1153,1157,1153,13
|
|
20230926,145900,170276105,1153,1153,1153,1153,0
|
|
20230926,145800,170276105,1153,1153,1153,1153,2
|
|
20230926,145700,170273799,1153,1153,1153,1153,1
|
|
20230926,145600,170272646,1158,1150,1159,1150,2128
|
|
20230926,145500,167820289,1150,1150,1150,1150,38
|
|
20230926,145400,167776589,1150,1150,1150,1150,44
|
|
20230926,145300,167725989,1150,1150,1150,1150,0
|
|
20230926,145200,167725989,1150,1150,1150,1150,0
|
|
20230926,145100,167725989,1150,1150,1150,1150,0
|
|
20230926,145000,167725989,1150,1150,1150,1150,0
|
|
20230926,144900,167725989,1150,1150,1150,1150,100
|
|
20230926,144800,167610989,1150,1150,1150,1150,0
|
|
20230926,144700,167610989,1150,1150,1150,1150,0
|
|
20230926,144600,167610989,1150,1150,1150,1150,0
|
|
20230926,144500,167610989,1150,1150,1150,1150,200
|
|
20230926,144400,167380989,1144,1144,1144,1144,0
|
|
20230926,144300,167380989,1144,1144,1144,1144,0
|
|
20230926,144200,167380989,1144,1144,1144,1144,0
|
|
20230926,144100,167380989,1144,1144,1144,1144,0
|
|
20230926,144000,167380989,1144,1144,1144,1144,0
|
|
20230926,143900,167380989,1144,1144,1144,1144,0
|
|
20230926,143800,167380989,1144,1146,1146,1144,3175
|
|
20230926,143700,163747804,1149,1149,1149,1149,0
|
|
20230926,143600,163747804,1149,1149,1149,1149,311
|
|
20230926,143500,163390465,1145,1145,1145,1145,0
|
|
20230926,143400,163390465,1145,1145,1145,1145,0
|
|
20230926,143300,163390465,1145,1145,1145,1145,0
|
|
20230926,143200,163390465,1145,1145,1145,1145,0
|
|
20230926,143100,163390465,1145,1145,1145,1145,1769
|
|
20230926,143000,161364960,1145,1145,1145,1145,1631
|
|
20230926,142900,159497465,1145,1147,1147,1145,3042
|
|
20230926,142800,156011132,1149,1149,1149,1149,0
|
|
20230926,142700,156011132,1149,1149,1149,1149,0
|
|
20230926,142600,156011132,1149,1149,1149,1149,0
|
|
20230926,142500,156011132,1149,1149,1149,1149,10
|
|
20230926,142400,155999642,1149,1149,1149,1149,100
|
|
20230926,142300,155884742,1149,1149,1149,1149,0
|
|
20230926,142200,155884742,1149,1149,1149,1149,210
|
|
20230926,142100,155643452,1149,1149,1149,1149,0
|
|
20230926,142000,155643452,1149,1149,1149,1149,869
|
|
20230926,141900,154644971,1147,1147,1147,1147,587
|
|
20230926,141800,153971682,1147,1147,1147,1147,0
|
|
20230926,141700,153971682,1147,1147,1147,1147,300
|
|
20230926,141600,153627582,1146,1146,1146,1146,0
|
|
20230926,141500,153627582,1146,1146,1146,1146,1
|
|
20230926,141400,153626436,1146,1146,1146,1146,120
|
|
20230926,141300,153488916,1146,1146,1146,1146,0
|
|
20230926,141200,153488916,1146,1146,1146,1146,0
|
|
20230926,141100,153488916,1146,1146,1146,1146,500
|
|
20230926,141000,152915916,1146,1146,1146,1146,136
|
|
20230926,140900,152760060,1147,1147,1147,1147,0
|
|
20230926,140800,152760060,1147,1147,1147,1147,0
|
|
20230926,140700,152760060,1147,1147,1147,1147,0
|
|
20230926,140600,152760060,1147,1147,1147,1147,0
|
|
20230926,140500,152760060,1147,1147,1147,1147,0
|
|
20230926,140400,152760060,1147,1147,1147,1147,0
|
|
20230926,140300,152760060,1147,1147,1147,1147,5
|
|
20230926,140200,152754325,1147,1147,1147,1147,443
|
|
20230926,140100,152246204,1147,1147,1147,1147,0
|
|
20230926,140000,152246204,1147,1147,1147,1147,50
|
|
20230926,135900,152188854,1147,1147,1147,1147,0
|
|
20230926,135800,152188854,1147,1147,1147,1147,5
|
|
20230926,135700,152183119,1146,1146,1146,1146,1400
|
|
20230926,135600,150578719,1146,1146,1146,1146,4300
|
|
20230926,135500,145650919,1147,1147,1147,1147,0
|
|
20230926,135400,145650919,1147,1147,1147,1147,0
|
|
20230926,135300,145650919,1147,1147,1147,1147,1286
|
|
20230926,135200,144175877,1147,1147,1147,1147,0
|
|
20230926,135100,144175877,1147,1147,1147,1147,100
|
|
20230926,135000,144061177,1147,1147,1147,1147,0
|
|
20230926,134900,144061177,1147,1147,1147,1147,0
|
|
20230926,134800,144061177,1147,1147,1147,1147,0
|
|
20230926,134700,144061177,1147,1147,1147,1147,0
|
|
20230926,134600,144061177,1147,1147,1147,1147,0
|
|
20230926,134500,144061177,1147,1147,1147,1147,0
|
|
20230926,134400,144061177,1147,1147,1147,1147,0
|
|
20230926,134300,144061177,1147,1147,1147,1147,0
|
|
20230926,134200,144061177,1147,1147,1147,1147,0
|
|
20230926,134100,144061177,1147,1148,1148,1147,5560
|
|
20230926,134000,137681940,1148,1148,1148,1148,200
|
|
20230926,133900,137452340,1148,1148,1148,1148,50
|
|
20230926,133800,137394940,1149,1149,1149,1149,0
|
|
20230926,133700,137394940,1149,1149,1149,1149,0
|
|
20230926,133600,137394940,1149,1149,1149,1149,0
|
|
20230926,133500,137394940,1149,1149,1149,1149,0
|
|
20230926,133400,137394940,1149,1149,1149,1149,0
|
|
20230926,133300,137394940,1149,1149,1149,1149,0
|
|
20230926,133200,137394940,1149,1149,1149,1149,500
|
|
20230926,133100,136820440,1148,1148,1148,1148,600
|
|
20230926,133000,136131640,1147,1147,1147,1147,0
|
|
20230926,132900,136131640,1147,1147,1147,1147,0
|
|
20230926,132800,136131640,1147,1147,1147,1147,999
|
|
20230926,132700,134985787,1149,1148,1149,1148,22
|
|
20230926,132600,134960510,1149,1149,1149,1149,255
|
|
20230926,132500,134667515,1149,1149,1149,1149,0
|
|
20230926,132400,134667515,1149,1150,1150,1149,12
|
|
20230926,132300,134653717,1150,1150,1150,1150,0
|
|
20230926,132200,134653717,1150,1150,1150,1150,0
|
|
20230926,132100,134653717,1150,1150,1150,1150,0
|
|
20230926,132000,134653717,1150,1150,1150,1150,0
|
|
20230926,131900,134653717,1150,1150,1150,1150,0
|
|
20230926,131800,134653717,1150,1150,1150,1150,0
|
|
20230926,131700,134653717,1150,1150,1150,1150,86
|
|
20230926,131600,134554817,1151,1151,1151,1151,0
|
|
20230926,131500,134554817,1151,1151,1151,1151,440
|
|
20230926,131400,134048377,1151,1151,1151,1147,7784
|
|
20230926,131300,125100546,1153,1153,1153,1153,0
|
|
20230926,131200,125100546,1153,1153,1153,1153,0
|
|
20230926,131100,125100546,1153,1153,1153,1153,0
|
|
20230926,131000,125100546,1153,1153,1153,1153,0
|
|
20230926,130900,125100546,1153,1153,1153,1153,0
|
|
20230926,130800,125100546,1153,1153,1153,1153,3552
|
|
20230926,130700,121005090,1154,1154,1154,1154,105
|
|
20230926,130600,120883920,1151,1150,1151,1150,1737
|
|
20230926,130500,118885763,1146,1147,1147,1146,360
|
|
20230926,130400,118472973,1148,1150,1150,1148,1103
|
|
20230926,130300,117205725,1150,1150,1150,1150,0
|
|
20230926,130200,117205725,1150,1151,1151,1150,2143
|
|
20230926,130100,114740381,1152,1151,1152,1151,3683
|
|
20230926,130000,110497694,1152,1153,1153,1152,953
|
|
20230926,125900,109398889,1153,1154,1154,1153,873
|
|
20230926,125800,108391455,1154,1155,1155,1154,4188
|
|
20230926,125700,103557375,1155,1155,1155,1155,0
|
|
20230926,125600,103557375,1155,1155,1155,1155,0
|
|
20230926,125500,103557375,1155,1155,1155,1155,0
|
|
20230926,125400,103557375,1155,1155,1155,1155,53
|
|
20230926,125300,103496160,1155,1155,1155,1155,0
|
|
20230926,125200,103496160,1155,1155,1155,1155,0
|
|
20230926,125100,103496160,1155,1155,1155,1155,0
|
|
20230926,125000,103496160,1155,1155,1155,1155,0
|
|
20230926,124900,103496160,1155,1155,1155,1155,0
|
|
20230926,124800,103496160,1155,1155,1155,1155,0
|
|
20230926,124700,103496160,1155,1155,1155,1155,2619
|
|
20230926,124600,100471215,1155,1155,1155,1155,0
|
|
20230926,124500,100471215,1155,1155,1155,1155,0
|
|
20230926,124400,100471215,1155,1155,1155,1155,332
|
|
20230926,124300,100087755,1156,1156,1156,1156,0
|
|
20230926,124200,100087755,1156,1156,1156,1156,1216
|
|
20230926,124100,98682059,1160,1160,1160,1160,0
|
|
20230926,124000,98682059,1160,1160,1160,1160,0
|
|
20230926,123900,98682059,1160,1160,1160,1160,0
|
|
20230926,123800,98682059,1160,1160,1160,1160,0
|
|
20230926,123700,98682059,1160,1160,1160,1160,0
|
|
20230926,123600,98682059,1160,1160,1160,1160,0
|
|
20230926,123500,98682059,1160,1160,1160,1160,0
|
|
20230926,123400,98682059,1160,1160,1160,1160,0
|
|
20230926,123300,98682059,1160,1160,1160,1160,53
|
|
20230926,123200,98620579,1158,1158,1158,1158,0
|
|
20230926,123100,98620579,1158,1158,1158,1158,0
|
|
20230926,123000,98620579,1158,1159,1159,1158,9
|
|
20230926,122900,98610151,1160,1160,1160,1160,0
|
|
20230926,122800,98610151,1160,1160,1160,1160,0
|
|
20230926,122700,98610151,1160,1160,1160,1160,2
|
|
20230926,122600,98607831,1160,1160,1160,1160,0
|
|
20230926,122500,98607831,1160,1160,1160,1160,0
|
|
20230926,122400,98607831,1160,1160,1160,1160,428
|
|
20230926,122300,98111351,1160,1160,1160,1160,272
|
|
20230926,122200,97795831,1160,1160,1160,1160,0
|
|
20230926,122100,97795831,1160,1160,1160,1160,228
|
|
20230926,122000,97531351,1160,1160,1160,1160,0
|
|
20230926,121900,97531351,1160,1160,1160,1160,0
|
|
20230926,121800,97531351,1160,1160,1160,1160,1000
|
|
20230926,121700,96371351,1157,1157,1157,1157,0
|
|
20230926,121600,96371351,1157,1157,1157,1157,0
|
|
20230926,121500,96371351,1157,1157,1157,1157,0
|
|
20230926,121400,96371351,1157,1157,1157,1157,0
|
|
20230926,121300,96371351,1157,1157,1157,1157,0
|
|
20230926,121200,96371351,1157,1157,1157,1157,0
|
|
20230926,121100,96371351,1157,1157,1157,1157,0
|
|
20230926,121000,96371351,1157,1157,1157,1157,0
|
|
20230926,120900,96371351,1157,1157,1157,1157,50
|
|
20230926,120800,96313501,1157,1157,1157,1157,0
|
|
20230926,120700,96313501,1157,1157,1157,1157,2
|
|
20230926,120600,96311187,1160,1160,1160,1160,0
|
|
20230926,120500,96311187,1160,1160,1160,1160,0
|
|
20230926,120400,96311187,1160,1160,1160,1160,0
|
|
20230926,120300,96311187,1160,1160,1160,1160,0
|
|
20230926,120200,96311187,1160,1160,1160,1160,1
|
|
20230926,120100,96310027,1160,1160,1160,1160,207
|
|
20230926,120000,96069907,1160,1160,1160,1160,0
|
|
20230926,115900,96069907,1160,1160,1160,1160,3
|
|
20230926,115800,96066427,1160,1160,1160,1160,0
|
|
20230926,115700,96066427,1160,1160,1160,1160,0
|
|
20230926,115600,96066427,1160,1160,1160,1160,0
|
|
20230926,115500,96066427,1160,1160,1160,1160,0
|
|
20230926,115400,96066427,1160,1160,1160,1160,1377
|
|
20230926,115300,94469107,1160,1160,1160,1160,3019
|
|
20230926,115200,90967067,1161,1161,1161,1161,0
|
|
20230926,115100,90967067,1161,1161,1161,1161,0
|
|
20230926,115000,90967067,1161,1162,1162,1161,1579
|
|
20230926,114900,89133369,1165,1165,1165,1165,0
|
|
20230926,114800,89133369,1165,1165,1165,1165,0
|
|
20230926,114700,89133369,1165,1165,1165,1165,0
|
|
20230926,114600,89133369,1165,1165,1165,1165,0
|
|
20230926,114500,89133369,1165,1165,1165,1165,11
|
|
20230926,114400,89120554,1162,1162,1162,1162,0
|
|
20230926,114300,89120554,1162,1162,1162,1162,0
|
|
20230926,114200,89120554,1162,1162,1162,1162,21
|
|
20230926,114100,89096152,1161,1161,1161,1161,0
|
|
20230926,114000,89096152,1161,1161,1161,1161,0
|
|
20230926,113900,89096152,1161,1161,1161,1161,0
|
|
20230926,113800,89096152,1161,1161,1161,1161,0
|
|
20230926,113700,89096152,1161,1161,1161,1161,0
|
|
20230926,113600,89096152,1161,1161,1161,1161,0
|
|
20230926,113500,89096152,1161,1161,1161,1161,19
|
|
20230926,113400,89074093,1162,1162,1162,1162,0
|
|
20230926,113300,89074093,1162,1162,1162,1162,0
|
|
20230926,113200,89074093,1162,1162,1162,1162,0
|
|
20230926,113100,89074093,1162,1162,1162,1162,0
|
|
20230926,113000,89074093,1162,1162,1162,1162,0
|
|
20230926,112900,89074093,1162,1162,1162,1162,1
|
|
20230926,112800,89072931,1162,1162,1162,1162,0
|
|
20230926,112700,89072931,1162,1162,1162,1162,0
|
|
20230926,112600,89072931,1162,1162,1162,1162,21
|
|
20230926,112500,89048529,1161,1161,1161,1161,0
|
|
20230926,112400,89048529,1161,1161,1161,1161,0
|
|
20230926,112300,89048529,1161,1161,1161,1161,0
|
|
20230926,112200,89048529,1161,1161,1161,1161,0
|
|
20230926,112100,89048529,1161,1161,1161,1161,830
|
|
20230926,112000,88084899,1161,1162,1162,1161,580
|
|
20230926,111900,87411335,1164,1164,1164,1164,0
|
|
20230926,111800,87411335,1164,1165,1165,1164,2000
|
|
20230926,111700,85082903,1165,1165,1165,1165,486
|
|
20230926,111600,84516713,1163,1163,1163,1163,0
|
|
20230926,111500,84516713,1163,1163,1163,1163,252
|
|
20230926,111400,84223637,1163,1163,1163,1163,1
|
|
20230926,111300,84222474,1161,1161,1161,1161,0
|
|
20230926,111200,84222474,1161,1162,1162,1161,6
|
|
20230926,111100,84215506,1161,1161,1161,1161,0
|
|
20230926,111000,84215506,1161,1161,1161,1161,0
|
|
20230926,110900,84215506,1161,1162,1162,1161,331
|
|
20230926,110800,83831213,1161,1161,1161,1161,0
|
|
20230926,110700,83831213,1161,1161,1161,1161,0
|
|
20230926,110600,83831213,1161,1161,1161,1161,0
|
|
20230926,110500,83831213,1161,1161,1161,1161,0
|
|
20230926,110400,83831213,1161,1162,1162,1161,10
|
|
20230926,110300,83819597,1163,1163,1163,1163,0
|
|
20230926,110200,83819597,1163,1163,1163,1163,0
|
|
20230926,110100,83819597,1163,1163,1163,1163,17
|
|
20230926,110000,83799826,1165,1165,1165,1165,70
|
|
20230926,105900,83718276,1165,1165,1165,1165,0
|
|
20230926,105800,83718276,1165,1165,1165,1165,0
|
|
20230926,105700,83718276,1165,1165,1165,1165,0
|
|
20230926,105600,83718276,1165,1165,1165,1165,0
|
|
20230926,105500,83718276,1165,1165,1165,1165,0
|
|
20230926,105400,83718276,1165,1165,1165,1165,0
|
|
20230926,105300,83718276,1165,1165,1165,1165,1
|
|
20230926,105200,83717111,1165,1165,1165,1165,0
|
|
20230926,105100,83717111,1165,1165,1165,1165,0
|
|
20230926,105000,83717111,1165,1164,1165,1164,900
|
|
20230926,104900,82669111,1165,1165,1165,1165,388
|
|
20230926,104800,82217091,1165,1166,1166,1165,536
|
|
20230926,104700,81592615,1167,1167,1167,1167,0
|
|
20230926,104600,81592615,1167,1171,1174,1167,2133
|
|
20230926,104500,79098575,1172,1172,1172,1172,2
|
|
20230926,104400,79096231,1174,1176,1176,1174,218
|
|
20230926,104300,78839893,1176,1176,1176,1176,837
|
|
20230926,104200,77855581,1176,1177,1177,1176,3121
|
|
20230926,104100,74183464,1176,1175,1178,1175,2502
|
|
20230926,104000,71241644,1169,1169,1169,1169,0
|
|
20230926,103900,71241644,1169,1169,1169,1169,0
|
|
20230926,103800,71241644,1169,1169,1169,1169,3619
|
|
20230926,103700,67011033,1168,1168,1168,1168,1300
|
|
20230926,103600,65492633,1166,1166,1166,1166,0
|
|
20230926,103500,65492633,1166,1166,1166,1166,0
|
|
20230926,103400,65492633,1166,1166,1166,1166,996
|
|
20230926,103300,64331297,1166,1166,1166,1166,0
|
|
20230926,103200,64331297,1166,1164,1166,1164,3959
|
|
20230926,103100,59718001,1164,1164,1164,1164,0
|
|
20230926,103000,59718001,1164,1164,1164,1164,0
|
|
20230926,102900,59718001,1164,1164,1164,1164,0
|
|
20230926,102800,59718001,1164,1164,1164,1164,1298
|
|
20230926,102700,58207129,1164,1160,1164,1160,115
|
|
20230926,102600,58073725,1160,1160,1160,1160,0
|
|
20230926,102500,58073725,1160,1160,1160,1160,0
|
|
20230926,102400,58073725,1160,1160,1160,1160,0
|
|
20230926,102300,58073725,1160,1160,1160,1160,1
|
|
20230926,102200,58072565,1159,1151,1159,1151,10030
|
|
20230926,102100,46488419,1151,1151,1151,1151,3
|
|
20230926,102000,46484966,1151,1151,1151,1151,0
|
|
20230926,101900,46484966,1151,1151,1151,1151,441
|
|
20230926,101800,45977375,1150,1150,1150,1150,0
|
|
20230926,101700,45977375,1150,1150,1150,1150,128
|
|
20230926,101600,45830175,1150,1150,1150,1150,0
|
|
20230926,101500,45830175,1150,1150,1150,1147,4098
|
|
20230926,101400,41127434,1150,1150,1150,1150,18
|
|
20230926,101300,41106734,1150,1150,1150,1150,236
|
|
20230926,101200,40835334,1150,1150,1150,1150,2543
|
|
20230926,101100,37910884,1151,1151,1151,1151,13
|
|
20230926,101000,37895921,1151,1151,1151,1151,1458
|
|
20230926,100900,36217763,1151,1151,1151,1151,0
|
|
20230926,100800,36217763,1151,1151,1151,1151,1706
|
|
20230926,100700,34254157,1151,1151,1151,1151,0
|
|
20230926,100600,34254157,1151,1151,1151,1151,0
|
|
20230926,100500,34254157,1151,1151,1151,1151,1153
|
|
20230926,100400,32927054,1151,1152,1152,1151,662
|
|
20230926,100300,32164431,1152,1152,1152,1152,300
|
|
20230926,100200,31818831,1152,1152,1152,1152,0
|
|
20230926,100100,31818831,1152,1152,1152,1152,40
|
|
20230926,100000,31772751,1153,1153,1153,1153,0
|
|
20230926,095900,31772751,1153,1153,1153,1153,10
|
|
20230926,095800,31761221,1153,1153,1153,1153,0
|
|
20230926,095700,31761221,1153,1153,1153,1153,10
|
|
20230926,095600,31749691,1152,1152,1152,1151,3000
|
|
20230926,095500,28295011,1153,1156,1156,1153,549
|
|
20230926,095400,27661864,1153,1153,1153,1153,0
|
|
20230926,095300,27661864,1153,1153,1153,1153,0
|
|
20230926,095200,27661864,1153,1153,1153,1153,267
|
|
20230926,095100,27354013,1156,1156,1156,1156,275
|
|
20230926,095000,27036113,1156,1156,1156,1154,3553
|
|
20230926,094900,22932759,1159,1159,1159,1159,0
|
|
20230926,094800,22932759,1159,1159,1159,1159,0
|
|
20230926,094700,22932759,1159,1159,1159,1159,0
|
|
20230926,094600,22932759,1159,1159,1159,1159,0
|
|
20230926,094500,22932759,1159,1159,1159,1159,8
|
|
20230926,094400,22923487,1159,1159,1159,1159,0
|
|
20230926,094300,22923487,1159,1159,1159,1159,0
|
|
20230926,094200,22923487,1159,1159,1159,1159,0
|
|
20230926,094100,22923487,1159,1159,1159,1159,10
|
|
20230926,094000,22911897,1156,1156,1156,1156,1
|
|
20230926,093900,22910741,1156,1156,1156,1156,279
|
|
20230926,093800,22588217,1155,1155,1155,1155,213
|
|
20230926,093700,22342202,1155,1155,1155,1155,1039
|
|
20230926,093600,21142157,1156,1160,1160,1156,1410
|
|
20230926,093500,19511063,1160,1159,1160,1157,428
|
|
20230926,093400,19015827,1160,1160,1160,1160,80
|
|
20230926,093300,18923027,1160,1159,1160,1159,6
|
|
20230926,093200,18916072,1160,1160,1160,1160,2
|
|
20230926,093100,18913752,1160,1160,1160,1160,2
|
|
20230926,093000,18911432,1160,1161,1161,1160,996
|
|
20230926,092900,17755816,1160,1160,1160,1160,0
|
|
20230926,092800,17755816,1160,1160,1160,1160,0
|
|
20230926,092700,17755816,1160,1160,1160,1160,0
|
|
20230926,092600,17755816,1160,1163,1163,1160,619
|
|
20230926,092500,17036151,1164,1165,1165,1164,1246
|
|
20230926,092400,15584772,1166,1166,1166,1166,10
|
|
20230926,092300,15573112,1166,1166,1166,1166,29
|
|
20230926,092200,15539298,1168,1168,1168,1168,200
|
|
20230926,092100,15305698,1168,1168,1168,1168,6
|
|
20230926,092000,15298690,1168,1168,1168,1168,0
|
|
20230926,091900,15298690,1168,1164,1168,1164,321
|
|
20230926,091800,14925042,1165,1165,1165,1165,680
|
|
20230926,091700,14132842,1164,1165,1166,1164,4035
|
|
20230926,091600,9435520,1164,1164,1164,1164,126
|
|
20230926,091500,9288856,1164,1164,1164,1164,1
|
|
20230926,091400,9287692,1163,1163,1163,1163,869
|
|
20230926,091300,8277045,1163,1163,1163,1163,329
|
|
20230926,091200,7894418,1163,1163,1163,1163,500
|
|
20230926,091100,7312918,1163,1163,1163,1163,100
|
|
20230926,091000,7196618,1163,1163,1163,1163,0
|
|
20230926,090900,7196618,1163,1163,1163,1163,0
|
|
20230926,090800,7196618,1163,1163,1163,1163,1051
|
|
20230926,090700,5974305,1163,1163,1163,1163,986
|
|
20230926,090600,4827587,1161,1161,1161,1161,0
|
|
20230926,090500,4827587,1161,1161,1161,1161,928
|
|
20230926,090400,3750179,1161,1161,1161,1161,0
|
|
20230926,090300,3750179,1161,1161,1161,1161,0
|
|
20230926,090200,3750179,1161,1161,1161,1161,372
|
|
20230926,090100,3318287,1164,1164,1164,1164,373
|
|
20230926,090000,2884115,1161,1160,1161,1155,2487
|