676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,201300,153504568,1300,1300,1300,1300,1123
|
|
20230925,201200,153504568,1300,1300,1300,1300,0
|
|
20230925,201100,153504568,1300,1300,1300,1300,0
|
|
20230925,201000,153504568,1300,1300,1300,1300,0
|
|
20230925,200900,153504568,1300,1300,1300,1300,0
|
|
20230925,200800,153504568,1300,1300,1300,1300,0
|
|
20230925,200700,153504568,1300,1300,1300,1300,0
|
|
20230925,200600,153504568,1300,1300,1300,1300,0
|
|
20230925,200500,153504568,1300,1300,1300,1300,0
|
|
20230925,200400,153504568,1300,1300,1300,1300,0
|
|
20230925,200300,153504568,1300,1300,1300,1300,0
|
|
20230925,200200,153504568,1300,1300,1300,1300,0
|
|
20230925,200100,153504568,1300,1300,1300,1300,0
|
|
20230925,200000,153504568,1300,1300,1300,1300,0
|
|
20230925,195900,153504568,1300,1300,1300,1300,0
|
|
20230925,195800,153504568,1300,1300,1300,1300,0
|
|
20230925,195700,153504568,1300,1300,1300,1300,0
|
|
20230925,195600,153504568,1300,1300,1300,1300,0
|
|
20230925,195500,153504568,1300,1300,1300,1300,0
|
|
20230925,195400,153504568,1300,1300,1300,1300,0
|
|
20230925,195300,153504568,1300,1300,1300,1300,0
|
|
20230925,195200,153504568,1300,1300,1300,1300,0
|
|
20230925,195100,153504568,1300,1300,1300,1300,0
|
|
20230925,195000,153504568,1300,1300,1300,1300,0
|
|
20230925,194900,153504568,1300,1300,1300,1300,0
|
|
20230925,194800,153504568,1300,1300,1300,1300,0
|
|
20230925,194700,153504568,1300,1300,1300,1300,0
|
|
20230925,194600,153504568,1300,1300,1300,1300,0
|
|
20230925,194500,153504568,1300,1300,1300,1300,0
|
|
20230925,194400,153504568,1300,1300,1300,1300,0
|
|
20230925,194300,153504568,1300,1300,1300,1300,1123
|
|
20230925,194200,153504568,1300,1300,1300,1300,0
|
|
20230925,194100,153504568,1300,1300,1300,1300,0
|
|
20230925,194000,153504568,1300,1300,1300,1300,0
|
|
20230925,193900,153504568,1300,1300,1300,1300,0
|
|
20230925,193800,153504568,1300,1300,1300,1300,0
|
|
20230925,193700,153504568,1300,1300,1300,1300,0
|
|
20230925,193600,153504568,1300,1300,1300,1300,0
|
|
20230925,193500,153504568,1300,1300,1300,1300,0
|
|
20230925,193400,153504568,1300,1300,1300,1300,0
|
|
20230925,193300,153504568,1300,1300,1300,1300,0
|
|
20230925,193200,153504568,1300,1300,1300,1300,0
|
|
20230925,193100,153504568,1300,1300,1300,1300,0
|
|
20230925,193000,153504568,1300,1300,1300,1300,0
|
|
20230925,192900,153504568,1300,1300,1300,1300,0
|
|
20230925,192800,153504568,1300,1300,1300,1300,0
|
|
20230925,192700,153504568,1300,1300,1300,1300,0
|
|
20230925,192600,153504568,1300,1300,1300,1300,0
|
|
20230925,192500,153504568,1300,1300,1300,1300,0
|
|
20230925,192400,153504568,1300,1300,1300,1300,0
|
|
20230925,192300,153504568,1300,1300,1300,1300,0
|
|
20230925,192200,153504568,1300,1300,1300,1300,0
|
|
20230925,192100,153504568,1300,1300,1300,1300,0
|
|
20230925,192000,153504568,1300,1300,1300,1300,0
|
|
20230925,191900,153504568,1300,1300,1300,1300,0
|
|
20230925,191800,153504568,1300,1300,1300,1300,0
|
|
20230925,191700,153504568,1300,1300,1300,1300,0
|
|
20230925,191600,153504568,1300,1300,1300,1300,0
|
|
20230925,191500,153504568,1300,1300,1300,1300,0
|
|
20230925,191400,153504568,1300,1300,1300,1300,0
|
|
20230925,191300,153504568,1300,1300,1300,1300,1123
|
|
20230925,191200,153504568,1300,1300,1300,1300,0
|
|
20230925,191100,153504568,1300,1300,1300,1300,0
|
|
20230925,191000,153504568,1300,1300,1300,1300,0
|
|
20230925,190900,153504568,1300,1300,1300,1300,0
|
|
20230925,190800,153504568,1300,1300,1300,1300,0
|
|
20230925,190700,153504568,1300,1300,1300,1300,0
|
|
20230925,190600,153504568,1300,1300,1300,1300,0
|
|
20230925,190500,153504568,1300,1300,1300,1300,0
|
|
20230925,190400,153504568,1300,1300,1300,1300,0
|
|
20230925,190300,153504568,1300,1300,1300,1300,0
|
|
20230925,190200,153504568,1300,1300,1300,1300,0
|
|
20230925,190100,153504568,1300,1300,1300,1300,0
|
|
20230925,190000,153504568,1300,1300,1300,1300,0
|
|
20230925,185900,153504568,1300,1300,1300,1300,0
|
|
20230925,185800,153504568,1300,1300,1300,1300,0
|
|
20230925,185700,153504568,1300,1300,1300,1300,0
|
|
20230925,185600,153504568,1300,1300,1300,1300,0
|
|
20230925,185500,153504568,1300,1300,1300,1300,0
|
|
20230925,185400,153504568,1300,1300,1300,1300,0
|
|
20230925,185300,153504568,1300,1300,1300,1300,0
|
|
20230925,185200,153504568,1300,1300,1300,1300,0
|
|
20230925,185100,153504568,1300,1300,1300,1300,0
|
|
20230925,185000,153504568,1300,1300,1300,1300,0
|
|
20230925,184900,153504568,1300,1300,1300,1300,0
|
|
20230925,184800,153504568,1300,1300,1300,1300,0
|
|
20230925,184700,153504568,1300,1300,1300,1300,0
|
|
20230925,184600,153504568,1300,1300,1300,1300,0
|
|
20230925,184500,153504568,1300,1300,1300,1300,0
|
|
20230925,184400,153504568,1300,1300,1300,1300,0
|
|
20230925,184300,153504568,1300,1300,1300,1300,1123
|
|
20230925,184200,153504568,1300,1300,1300,1300,0
|
|
20230925,184100,153504568,1300,1300,1300,1300,0
|
|
20230925,184000,153504568,1300,1300,1300,1300,0
|
|
20230925,183900,153504568,1300,1300,1300,1300,0
|
|
20230925,183800,153504568,1300,1300,1300,1300,0
|
|
20230925,183700,153504568,1300,1300,1300,1300,0
|
|
20230925,183600,153504568,1300,1300,1300,1300,0
|
|
20230925,183500,153504568,1300,1300,1300,1300,0
|
|
20230925,183400,153504568,1300,1300,1300,1300,0
|
|
20230925,183300,153504568,1300,1300,1300,1300,0
|
|
20230925,183200,153504568,1300,1300,1300,1300,0
|
|
20230925,183100,153504568,1300,1300,1300,1300,0
|
|
20230925,183000,153504568,1300,1300,1300,1300,0
|
|
20230925,182900,153504568,1300,1300,1300,1300,0
|
|
20230925,182800,153504568,1300,1300,1300,1300,0
|
|
20230925,182700,153504568,1300,1300,1300,1300,0
|
|
20230925,182600,153504568,1300,1300,1300,1300,0
|
|
20230925,182500,153504568,1300,1300,1300,1300,0
|
|
20230925,182400,153504568,1300,1300,1300,1300,0
|
|
20230925,182300,153504568,1300,1300,1300,1300,0
|
|
20230925,182200,153504568,1300,1300,1300,1300,0
|
|
20230925,182100,153504568,1300,1300,1300,1300,0
|
|
20230925,182000,153504568,1300,1300,1300,1300,0
|
|
20230925,181900,153504568,1300,1300,1300,1300,0
|
|
20230925,181800,153504568,1300,1300,1300,1300,0
|
|
20230925,181700,153504568,1300,1300,1300,1300,0
|
|
20230925,181600,153504568,1300,1300,1300,1300,0
|
|
20230925,181500,153504568,1300,1300,1300,1300,0
|
|
20230925,181400,153504568,1300,1300,1300,1300,0
|
|
20230925,181300,153504568,1300,1300,1300,1300,1123
|
|
20230925,181200,153504568,1300,1300,1300,1300,0
|
|
20230925,181100,153504568,1300,1300,1300,1300,0
|
|
20230925,181000,153504568,1300,1300,1300,1300,0
|
|
20230925,180900,153504568,1300,1300,1300,1300,0
|
|
20230925,180800,153504568,1300,1300,1300,1300,0
|
|
20230925,180700,153504568,1300,1300,1300,1300,0
|
|
20230925,180600,153504568,1300,1300,1300,1300,0
|
|
20230925,180500,153504568,1300,1300,1300,1300,0
|
|
20230925,180400,153504568,1300,1300,1300,1300,0
|
|
20230925,180300,153504568,1300,1300,1300,1300,0
|
|
20230925,180200,153504568,1300,1300,1300,1300,0
|
|
20230925,180100,153504568,1300,1300,1300,1300,0
|
|
20230925,180000,153504568,1300,1300,1300,1300,0
|
|
20230925,175900,153504568,1300,1300,1300,1300,0
|
|
20230925,175800,153504568,1300,1300,1300,1300,0
|
|
20230925,175700,153504568,1300,1300,1300,1300,0
|
|
20230925,175600,153504568,1300,1300,1300,1300,0
|
|
20230925,175500,153504568,1300,1300,1300,1300,0
|
|
20230925,175400,153504568,1300,1300,1300,1300,0
|
|
20230925,175300,153504568,1300,1300,1300,1300,0
|
|
20230925,175200,153504568,1300,1300,1300,1300,0
|
|
20230925,175100,153504568,1300,1300,1300,1300,0
|
|
20230925,175000,153504568,1300,1300,1300,1300,0
|
|
20230925,174900,153504568,1300,1300,1300,1300,0
|
|
20230925,174800,153504568,1300,1300,1300,1300,0
|
|
20230925,174700,153504568,1300,1300,1300,1300,0
|
|
20230925,174600,153504568,1300,1300,1300,1300,0
|
|
20230925,174500,153504568,1300,1300,1300,1300,0
|
|
20230925,174400,153504568,1300,1300,1300,1300,0
|
|
20230925,174300,153504568,1300,1300,1300,1300,1123
|
|
20230925,174200,153504568,1300,1300,1300,1300,0
|
|
20230925,174100,153504568,1300,1300,1300,1300,0
|
|
20230925,174000,153504568,1300,1300,1300,1300,0
|
|
20230925,173900,153504568,1300,1300,1300,1300,0
|
|
20230925,173800,153504568,1300,1300,1300,1300,0
|
|
20230925,173700,153504568,1300,1300,1300,1300,0
|
|
20230925,173600,153504568,1300,1300,1300,1300,0
|
|
20230925,173500,153504568,1300,1300,1300,1300,0
|
|
20230925,173400,153504568,1300,1300,1300,1300,0
|
|
20230925,173300,153504568,1300,1300,1300,1300,0
|
|
20230925,173200,153504568,1300,1300,1300,1300,0
|
|
20230925,173100,153504568,1300,1300,1300,1300,0
|
|
20230925,173000,153504568,1300,1300,1300,1300,0
|
|
20230925,172900,153504568,1300,1300,1300,1300,0
|
|
20230925,172800,153504568,1300,1300,1300,1300,0
|
|
20230925,172700,153504568,1300,1300,1300,1300,0
|
|
20230925,172600,153504568,1300,1300,1300,1300,0
|
|
20230925,172500,153504568,1300,1300,1300,1300,0
|
|
20230925,172400,153504568,1300,1300,1300,1300,0
|
|
20230925,172300,153504568,1300,1300,1300,1300,0
|
|
20230925,172200,153504568,1300,1300,1300,1300,0
|
|
20230925,172100,153504568,1300,1300,1300,1300,0
|
|
20230925,172000,153504568,1300,1300,1300,1300,0
|
|
20230925,171900,153504568,1300,1300,1300,1300,0
|
|
20230925,171800,153504568,1300,1300,1300,1300,0
|
|
20230925,171700,153504568,1300,1300,1300,1300,0
|
|
20230925,171600,153504568,1300,1300,1300,1300,0
|
|
20230925,171500,153504568,1300,1300,1300,1300,0
|
|
20230925,171400,153504568,1300,1300,1300,1300,0
|
|
20230925,171300,153504568,1300,1300,1300,1300,1123
|
|
20230925,171200,153504568,1300,1300,1300,1300,0
|
|
20230925,171100,153504568,1300,1300,1300,1300,0
|
|
20230925,171000,153504568,1300,1300,1300,1300,0
|
|
20230925,170900,153504568,1300,1300,1300,1300,0
|
|
20230925,170800,153504568,1300,1300,1300,1300,0
|
|
20230925,170700,153504568,1300,1300,1300,1300,0
|
|
20230925,170600,153504568,1300,1300,1300,1300,0
|
|
20230925,170500,153504568,1300,1300,1300,1300,0
|
|
20230925,170400,153504568,1300,1300,1300,1300,0
|
|
20230925,170300,153504568,1300,1300,1300,1300,0
|
|
20230925,170200,153504568,1300,1300,1300,1300,0
|
|
20230925,170100,153504568,1300,1300,1300,1300,0
|
|
20230925,170000,153504568,1300,1300,1300,1300,0
|
|
20230925,165900,153504568,1300,1300,1300,1300,0
|
|
20230925,165800,153504568,1300,1300,1300,1300,0
|
|
20230925,165700,153504568,1300,1300,1300,1300,0
|
|
20230925,165600,153504568,1300,1300,1300,1300,0
|
|
20230925,165500,153504568,1300,1300,1300,1300,0
|
|
20230925,165400,153504568,1300,1300,1300,1300,0
|
|
20230925,165300,153504568,1300,1300,1300,1300,0
|
|
20230925,165200,153504568,1300,1300,1300,1300,0
|
|
20230925,165100,153504568,1300,1300,1300,1300,0
|
|
20230925,165000,153504568,1300,1300,1300,1300,0
|
|
20230925,164900,153504568,1300,1300,1300,1300,0
|
|
20230925,164800,153504568,1300,1300,1300,1300,0
|
|
20230925,164700,153504568,1300,1300,1300,1300,0
|
|
20230925,164600,153504568,1300,1300,1300,1300,0
|
|
20230925,164500,153504568,1300,1300,1300,1300,0
|
|
20230925,164400,153504568,1300,1300,1300,1300,0
|
|
20230925,164300,153504568,1300,1300,1300,1300,1123
|
|
20230925,164200,153504568,1300,1300,1300,1300,0
|
|
20230925,164100,153504568,1300,1300,1300,1300,0
|
|
20230925,164000,153504568,1300,1300,1300,1300,0
|
|
20230925,163900,153504568,1300,1300,1300,1300,0
|
|
20230925,163800,153504568,1300,1300,1300,1300,0
|
|
20230925,163700,153504568,1300,1300,1300,1300,0
|
|
20230925,163600,153504568,1300,1300,1300,1300,0
|
|
20230925,163500,153504568,1300,1300,1300,1300,0
|
|
20230925,163400,153504568,1300,1300,1300,1300,0
|
|
20230925,163300,153504568,1300,1300,1300,1300,0
|
|
20230925,163200,153504568,1300,1300,1300,1300,0
|
|
20230925,163100,153504568,1300,1300,1300,1300,0
|
|
20230925,163000,153504568,1300,1300,1300,1300,0
|
|
20230925,162900,153504568,1300,1300,1300,1300,0
|
|
20230925,162800,153504568,1300,1300,1300,1300,0
|
|
20230925,162700,153504568,1300,1300,1300,1300,0
|
|
20230925,162600,153504568,1300,1300,1300,1300,0
|
|
20230925,162500,153504568,1300,1300,1300,1300,0
|
|
20230925,162400,153504568,1300,1300,1300,1300,0
|
|
20230925,162300,153504568,1300,1300,1300,1300,0
|
|
20230925,162200,153504568,1300,1300,1300,1300,0
|
|
20230925,162100,153504568,1300,1300,1300,1300,0
|
|
20230925,162000,153504568,1300,1300,1300,1300,0
|
|
20230925,161900,153504568,1300,1300,1300,1300,0
|
|
20230925,161800,153504568,1300,1300,1300,1300,0
|
|
20230925,161700,153504568,1300,1300,1300,1300,0
|
|
20230925,161600,153504568,1300,1300,1300,1300,0
|
|
20230925,161500,153504568,1300,1300,1300,1300,0
|
|
20230925,161400,153504568,1300,1300,1300,1300,0
|
|
20230925,161300,153504568,1300,1300,1300,1300,1123
|
|
20230925,161200,153504568,1300,1300,1300,1300,0
|
|
20230925,161100,153504568,1300,1300,1300,1300,0
|
|
20230925,161000,153504568,1300,1300,1300,1300,0
|
|
20230925,160900,153504568,1300,1300,1300,1300,0
|
|
20230925,160800,153504568,1300,1300,1300,1300,0
|
|
20230925,160700,153504568,1300,1300,1300,1300,0
|
|
20230925,160600,153504568,1300,1300,1300,1300,0
|
|
20230925,160500,153504568,1300,1300,1300,1300,0
|
|
20230925,160400,153504568,1300,1300,1300,1300,0
|
|
20230925,160300,153504568,1300,1300,1300,1300,0
|
|
20230925,160200,153504568,1300,1300,1300,1300,0
|
|
20230925,160100,153504568,1300,1300,1300,1300,0
|
|
20230925,160000,153504568,1300,1300,1300,1300,0
|
|
20230925,155900,153504568,1300,1300,1300,1300,0
|
|
20230925,155800,153504568,1300,1300,1300,1300,0
|
|
20230925,155700,153504568,1300,1300,1300,1300,0
|
|
20230925,155600,153504568,1300,1300,1300,1300,0
|
|
20230925,155500,153504568,1300,1300,1300,1300,0
|
|
20230925,155400,153504568,1300,1300,1300,1300,0
|
|
20230925,155300,153504568,1300,1300,1300,1300,0
|
|
20230925,155200,153504568,1300,1300,1300,1300,0
|
|
20230925,155100,153504568,1300,1300,1300,1300,0
|
|
20230925,155000,153504568,1300,1300,1300,1300,0
|
|
20230925,154900,153504568,1300,1300,1300,1300,0
|
|
20230925,154800,153504568,1300,1300,1300,1300,0
|
|
20230925,154700,153504568,1300,1300,1300,1300,0
|
|
20230925,154600,153504568,1300,1300,1300,1300,0
|
|
20230925,154500,153504568,1300,1300,1300,1300,0
|
|
20230925,154400,153504568,1300,1300,1300,1300,0
|
|
20230925,154300,153504568,1300,1300,1300,1300,1123
|
|
20230925,154200,153504568,1300,1300,1300,1300,0
|
|
20230925,154100,153504568,1300,1300,1300,1300,0
|
|
20230925,154000,153504568,1300,1300,1300,1300,0
|
|
20230925,153900,153504568,1300,1300,1300,1300,0
|
|
20230925,153800,153504568,1300,1300,1300,1300,0
|
|
20230925,153700,153504568,1300,1300,1300,1300,0
|
|
20230925,153600,153504568,1300,1300,1300,1300,0
|
|
20230925,153500,153504568,1300,1300,1300,1300,0
|
|
20230925,153400,153504568,1300,1300,1300,1300,0
|
|
20230925,153300,153504568,1300,1300,1300,1300,0
|
|
20230925,153200,153504568,1300,1300,1300,1300,0
|
|
20230925,153100,153504568,1300,1300,1300,1300,0
|
|
20230925,153000,153504568,1300,1300,1300,1300,1123
|
|
20230925,152900,152044668,1292,1292,1292,1292,0
|
|
20230925,152800,152044668,1292,1292,1292,1292,0
|
|
20230925,152700,152044668,1292,1292,1292,1292,0
|
|
20230925,152600,152044668,1292,1292,1292,1292,0
|
|
20230925,152500,152044668,1292,1292,1292,1292,0
|
|
20230925,152400,152044668,1292,1292,1292,1292,0
|
|
20230925,152300,152044668,1292,1292,1292,1292,0
|
|
20230925,152200,152044668,1292,1292,1292,1292,0
|
|
20230925,152100,152044668,1292,1292,1292,1292,0
|
|
20230925,152000,152044668,1292,1292,1292,1292,0
|
|
20230925,151900,152044668,1292,1292,1300,1292,285
|
|
20230925,151800,151675808,1292,1293,1300,1292,2545
|
|
20230925,151700,148385272,1300,1300,1300,1300,153
|
|
20230925,151600,148186372,1300,1300,1300,1300,5
|
|
20230925,151500,148179872,1293,1299,1300,1293,1500
|
|
20230925,151400,146236943,1299,1295,1299,1295,17
|
|
20230925,151300,146214924,1293,1295,1295,1293,505
|
|
20230925,151200,145561946,1295,1295,1295,1295,0
|
|
20230925,151100,145561946,1295,1295,1295,1295,1
|
|
20230925,151000,145560651,1295,1295,1295,1295,1
|
|
20230925,150900,145559356,1295,1295,1295,1295,944
|
|
20230925,150800,144336876,1293,1293,1293,1293,0
|
|
20230925,150700,144336876,1293,1293,1293,1293,318
|
|
20230925,150600,143925702,1295,1295,1295,1295,1
|
|
20230925,150500,143924407,1295,1295,1295,1295,5
|
|
20230925,150400,143917932,1295,1295,1295,1295,0
|
|
20230925,150300,143917932,1295,1295,1295,1295,0
|
|
20230925,150200,143917932,1295,1295,1295,1295,0
|
|
20230925,150100,143917932,1295,1295,1295,1295,694
|
|
20230925,150000,143019202,1295,1295,1295,1295,0
|
|
20230925,145900,143019202,1295,1295,1295,1295,2
|
|
20230925,145800,143016612,1295,1295,1295,1295,1
|
|
20230925,145700,143015317,1295,1295,1295,1295,0
|
|
20230925,145600,143015317,1295,1295,1295,1295,0
|
|
20230925,145500,143015317,1295,1295,1295,1295,0
|
|
20230925,145400,143015317,1295,1295,1295,1295,0
|
|
20230925,145300,143015317,1295,1295,1295,1295,0
|
|
20230925,145200,143015317,1295,1295,1295,1295,98
|
|
20230925,145100,142888407,1300,1300,1300,1300,0
|
|
20230925,145000,142888407,1300,1300,1300,1300,2
|
|
20230925,144900,142885807,1300,1300,1300,1300,0
|
|
20230925,144800,142885807,1300,1293,1300,1293,2
|
|
20230925,144700,142883214,1293,1290,1293,1290,1794
|
|
20230925,144600,140567817,1290,1290,1290,1290,0
|
|
20230925,144500,140567817,1290,1293,1293,1290,104
|
|
20230925,144400,140433357,1290,1290,1290,1290,500
|
|
20230925,144300,139788357,1290,1290,1290,1290,0
|
|
20230925,144200,139788357,1290,1293,1293,1290,2801
|
|
20230925,144100,136174046,1293,1293,1293,1293,0
|
|
20230925,144000,136174046,1293,1293,1293,1293,121
|
|
20230925,143900,136017593,1296,1296,1296,1296,0
|
|
20230925,143800,136017593,1296,1296,1296,1296,0
|
|
20230925,143700,136017593,1296,1296,1296,1296,1
|
|
20230925,143600,136016297,1293,1293,1293,1293,1000
|
|
20230925,143500,134723297,1295,1294,1295,1294,4594
|
|
20230925,143400,128776078,1295,1296,1296,1295,3520
|
|
20230925,143300,124217673,1296,1296,1296,1296,150
|
|
20230925,143200,124023273,1296,1296,1296,1296,0
|
|
20230925,143100,124023273,1296,1296,1296,1296,0
|
|
20230925,143000,124023273,1296,1296,1296,1296,0
|
|
20230925,142900,124023273,1296,1302,1302,1296,602
|
|
20230925,142800,123243009,1302,1302,1302,1302,0
|
|
20230925,142700,123243009,1302,1302,1302,1302,1
|
|
20230925,142600,123241707,1298,1298,1298,1298,3
|
|
20230925,142500,123237813,1302,1302,1302,1302,0
|
|
20230925,142400,123237813,1302,1302,1302,1302,1
|
|
20230925,142300,123236511,1298,1298,1298,1298,0
|
|
20230925,142200,123236511,1298,1298,1298,1298,0
|
|
20230925,142100,123236511,1298,1298,1298,1298,3
|
|
20230925,142000,123232617,1302,1302,1302,1302,0
|
|
20230925,141900,123232617,1302,1302,1302,1302,0
|
|
20230925,141800,123232617,1302,1302,1302,1302,0
|
|
20230925,141700,123232617,1302,1302,1302,1302,0
|
|
20230925,141600,123232617,1302,1302,1302,1302,1
|
|
20230925,141500,123231315,1298,1298,1298,1298,0
|
|
20230925,141400,123231315,1298,1298,1298,1298,100
|
|
20230925,141300,123101515,1302,1302,1302,1302,0
|
|
20230925,141200,123101515,1302,1302,1302,1302,1
|
|
20230925,141100,123100213,1296,1296,1296,1296,0
|
|
20230925,141000,123100213,1296,1296,1296,1296,0
|
|
20230925,140900,123100213,1296,1296,1296,1296,0
|
|
20230925,140800,123100213,1296,1296,1296,1296,500
|
|
20230925,140700,122452213,1302,1302,1302,1302,0
|
|
20230925,140600,122452213,1302,1302,1302,1302,9
|
|
20230925,140500,122440495,1302,1302,1302,1302,3
|
|
20230925,140400,122436589,1302,1302,1302,1302,0
|
|
20230925,140300,122436589,1302,1302,1302,1302,0
|
|
20230925,140200,122436589,1302,1302,1302,1302,0
|
|
20230925,140100,122436589,1302,1302,1302,1302,0
|
|
20230925,140000,122436589,1302,1302,1302,1302,0
|
|
20230925,135900,122436589,1302,1302,1302,1302,0
|
|
20230925,135800,122436589,1302,1302,1302,1302,0
|
|
20230925,135700,122436589,1302,1296,1302,1295,101
|
|
20230925,135600,122305769,1302,1302,1302,1302,0
|
|
20230925,135500,122305769,1302,1302,1302,1302,0
|
|
20230925,135400,122305769,1302,1297,1302,1297,2
|
|
20230925,135300,122303170,1297,1296,1297,1296,1529
|
|
20230925,135200,120320222,1296,1296,1296,1296,0
|
|
20230925,135100,120320222,1296,1296,1296,1296,2500
|
|
20230925,135000,117080222,1296,1296,1296,1296,385
|
|
20230925,134900,116581262,1296,1296,1296,1296,31
|
|
20230925,134800,116541086,1296,1296,1296,1296,13
|
|
20230925,134700,116524238,1295,1295,1295,1295,0
|
|
20230925,134600,116524238,1295,1295,1295,1295,3
|
|
20230925,134500,116520353,1296,1296,1296,1296,582
|
|
20230925,134400,115766081,1296,1296,1296,1296,0
|
|
20230925,134300,115766081,1296,1296,1296,1296,2
|
|
20230925,134200,115763489,1295,1295,1295,1295,0
|
|
20230925,134100,115763489,1295,1295,1295,1295,0
|
|
20230925,134000,115763489,1295,1295,1295,1295,0
|
|
20230925,133900,115763489,1295,1295,1295,1295,0
|
|
20230925,133800,115763489,1295,1301,1301,1295,835
|
|
20230925,133700,114677364,1301,1301,1301,1301,0
|
|
20230925,133600,114677364,1301,1301,1301,1301,0
|
|
20230925,133500,114677364,1301,1301,1301,1301,0
|
|
20230925,133400,114677364,1301,1301,1301,1301,74
|
|
20230925,133300,114581090,1302,1302,1302,1302,0
|
|
20230925,133200,114581090,1302,1302,1302,1302,1
|
|
20230925,133100,114579788,1303,1303,1303,1303,2
|
|
20230925,133000,114577182,1303,1303,1303,1303,1
|
|
20230925,132900,114575879,1295,1295,1295,1295,0
|
|
20230925,132800,114575879,1295,1295,1295,1295,2082
|
|
20230925,132700,111879689,1295,1295,1295,1295,0
|
|
20230925,132600,111879689,1295,1295,1295,1295,26
|
|
20230925,132500,111846019,1295,1295,1295,1295,0
|
|
20230925,132400,111846019,1295,1295,1295,1295,0
|
|
20230925,132300,111846019,1295,1295,1295,1295,0
|
|
20230925,132200,111846019,1295,1295,1295,1295,20
|
|
20230925,132100,111820119,1303,1303,1303,1303,0
|
|
20230925,132000,111820119,1303,1303,1303,1303,0
|
|
20230925,131900,111820119,1303,1303,1303,1303,0
|
|
20230925,131800,111820119,1303,1303,1303,1303,0
|
|
20230925,131700,111820119,1303,1303,1303,1303,0
|
|
20230925,131600,111820119,1303,1303,1303,1303,0
|
|
20230925,131500,111820119,1303,1303,1303,1303,0
|
|
20230925,131400,111820119,1303,1303,1303,1303,0
|
|
20230925,131300,111820119,1303,1303,1303,1303,0
|
|
20230925,131200,111820119,1303,1295,1303,1295,99
|
|
20230925,131100,111691906,1308,1308,1308,1308,0
|
|
20230925,131000,111691906,1308,1308,1308,1308,0
|
|
20230925,130900,111691906,1308,1299,1308,1299,587
|
|
20230925,130800,110925783,1295,1295,1295,1295,2
|
|
20230925,130700,110923193,1295,1299,1299,1295,189
|
|
20230925,130600,110678434,1295,1295,1295,1295,50
|
|
20230925,130500,110613684,1295,1295,1295,1295,378
|
|
20230925,130400,110124174,1295,1296,1296,1295,215
|
|
20230925,130300,109845687,1297,1298,1298,1297,244
|
|
20230925,130200,109528976,1300,1300,1300,1300,0
|
|
20230925,130100,109528976,1300,1300,1300,1300,0
|
|
20230925,130000,109528976,1300,1300,1300,1300,0
|
|
20230925,125900,109528976,1300,1300,1300,1300,0
|
|
20230925,125800,109528976,1300,1302,1302,1300,2184
|
|
20230925,125700,106688111,1302,1302,1302,1302,161
|
|
20230925,125600,106478489,1308,1308,1308,1308,22
|
|
20230925,125500,106449713,1302,1302,1302,1302,0
|
|
20230925,125400,106449713,1302,1302,1302,1302,0
|
|
20230925,125300,106449713,1302,1303,1303,1302,300
|
|
20230925,125200,106059111,1308,1308,1308,1308,28
|
|
20230925,125100,106022487,1308,1306,1308,1306,262
|
|
20230925,125000,105680251,1305,1305,1305,1305,204
|
|
20230925,124900,105414031,1306,1306,1306,1306,40
|
|
20230925,124800,105361791,1306,1306,1306,1306,4
|
|
20230925,124700,105356567,1308,1308,1308,1308,0
|
|
20230925,124600,105356567,1308,1308,1308,1308,0
|
|
20230925,124500,105356567,1308,1308,1308,1308,20
|
|
20230925,124400,105330407,1308,1308,1308,1308,0
|
|
20230925,124300,105330407,1308,1308,1308,1308,2
|
|
20230925,124200,105327791,1306,1306,1306,1306,1104
|
|
20230925,124100,103885967,1306,1306,1306,1306,0
|
|
20230925,124000,103885967,1306,1306,1306,1306,0
|
|
20230925,123900,103885967,1306,1306,1306,1306,1
|
|
20230925,123800,103884661,1306,1306,1306,1306,0
|
|
20230925,123700,103884661,1306,1306,1306,1306,3
|
|
20230925,123600,103880743,1299,1300,1300,1299,370
|
|
20230925,123500,103399905,1306,1306,1306,1306,0
|
|
20230925,123400,103399905,1306,1306,1306,1306,0
|
|
20230925,123300,103399905,1306,1306,1306,1306,0
|
|
20230925,123200,103399905,1306,1306,1306,1306,0
|
|
20230925,123100,103399905,1306,1306,1306,1306,0
|
|
20230925,123000,103399905,1306,1306,1306,1306,0
|
|
20230925,122900,103399905,1306,1306,1306,1306,0
|
|
20230925,122800,103399905,1306,1306,1306,1306,0
|
|
20230925,122700,103399905,1306,1306,1306,1306,5
|
|
20230925,122600,103393375,1306,1306,1306,1306,0
|
|
20230925,122500,103393375,1306,1306,1306,1306,6
|
|
20230925,122400,103385539,1299,1299,1299,1299,343
|
|
20230925,122300,102939982,1299,1299,1299,1299,0
|
|
20230925,122200,102939982,1299,1299,1299,1299,0
|
|
20230925,122100,102939982,1299,1299,1299,1299,0
|
|
20230925,122000,102939982,1299,1299,1299,1299,34
|
|
20230925,121900,102895816,1307,1307,1307,1307,0
|
|
20230925,121800,102895816,1307,1307,1307,1307,0
|
|
20230925,121700,102895816,1307,1307,1307,1307,0
|
|
20230925,121600,102895816,1307,1307,1307,1307,0
|
|
20230925,121500,102895816,1307,1307,1307,1307,200
|
|
20230925,121400,102634416,1308,1308,1308,1308,0
|
|
20230925,121300,102634416,1308,1307,1308,1307,896
|
|
20230925,121200,101462478,1308,1308,1308,1308,555
|
|
20230925,121100,100736538,1308,1308,1308,1308,0
|
|
20230925,121000,100736538,1308,1308,1308,1308,0
|
|
20230925,120900,100736538,1308,1308,1308,1308,0
|
|
20230925,120800,100736538,1308,1308,1308,1308,0
|
|
20230925,120700,100736538,1308,1308,1308,1308,1
|
|
20230925,120600,100735230,1299,1299,1299,1299,2
|
|
20230925,120500,100732632,1309,1297,1309,1297,652
|
|
20230925,120400,99881398,1298,1299,1299,1298,124
|
|
20230925,120300,99720441,1309,1309,1309,1309,0
|
|
20230925,120200,99720441,1309,1309,1309,1309,51
|
|
20230925,120100,99653682,1309,1309,1309,1309,333
|
|
20230925,120000,99217785,1309,1308,1309,1308,1574
|
|
20230925,115900,97158660,1310,1310,1310,1310,0
|
|
20230925,115800,97158660,1310,1310,1310,1310,0
|
|
20230925,115700,97158660,1310,1310,1310,1310,0
|
|
20230925,115600,97158660,1310,1310,1310,1310,0
|
|
20230925,115500,97158660,1310,1310,1310,1310,0
|
|
20230925,115400,97158660,1310,1307,1310,1307,1000
|
|
20230925,115300,95850191,1300,1300,1300,1300,2688
|
|
20230925,115200,92355791,1300,1297,1300,1297,256
|
|
20230925,115100,92023498,1297,1297,1297,1297,97
|
|
20230925,115000,91897689,1297,1297,1297,1297,2003
|
|
20230925,114900,89299798,1297,1295,1297,1295,1745
|
|
20230925,114800,87038278,1296,1296,1296,1296,0
|
|
20230925,114700,87038278,1296,1295,1296,1295,1001
|
|
20230925,114600,85741982,1294,1294,1294,1294,2920
|
|
20230925,114500,81963502,1294,1294,1294,1294,0
|
|
20230925,114400,81963502,1294,1294,1294,1294,0
|
|
20230925,114300,81963502,1294,1294,1294,1294,0
|
|
20230925,114200,81963502,1294,1294,1294,1294,80
|
|
20230925,114100,81859982,1294,1294,1294,1294,1
|
|
20230925,114000,81858688,1288,1288,1288,1288,0
|
|
20230925,113900,81858688,1288,1295,1295,1288,2689
|
|
20230925,113800,78390699,1291,1291,1291,1291,4
|
|
20230925,113700,78385535,1295,1295,1295,1295,0
|
|
20230925,113600,78385535,1295,1295,1295,1295,3
|
|
20230925,113500,78381650,1295,1295,1295,1295,0
|
|
20230925,113400,78381650,1295,1295,1295,1295,0
|
|
20230925,113300,78381650,1295,1295,1295,1295,179
|
|
20230925,113200,78149845,1290,1290,1290,1290,0
|
|
20230925,113100,78149845,1290,1290,1290,1290,133
|
|
20230925,113000,77978275,1290,1290,1290,1290,0
|
|
20230925,112900,77978275,1290,1290,1290,1290,706
|
|
20230925,112800,77067535,1290,1290,1290,1290,129
|
|
20230925,112700,76901125,1291,1291,1291,1291,260
|
|
20230925,112600,76565465,1295,1295,1295,1295,0
|
|
20230925,112500,76565465,1295,1295,1295,1295,0
|
|
20230925,112400,76565465,1295,1295,1295,1295,1
|
|
20230925,112300,76564170,1292,1292,1292,1292,0
|
|
20230925,112200,76564170,1292,1292,1292,1292,0
|
|
20230925,112100,76564170,1292,1292,1292,1292,8
|
|
20230925,112000,76553834,1291,1291,1291,1291,0
|
|
20230925,111900,76553834,1291,1291,1291,1291,0
|
|
20230925,111800,76553834,1291,1291,1291,1291,5
|
|
20230925,111700,76547379,1290,1290,1290,1290,0
|
|
20230925,111600,76547379,1290,1290,1290,1290,529
|
|
20230925,111500,75864969,1291,1291,1291,1291,0
|
|
20230925,111400,75864969,1291,1291,1291,1291,1000
|
|
20230925,111300,74573969,1291,1291,1291,1291,70
|
|
20230925,111200,74483599,1291,1292,1292,1291,1755
|
|
20230925,111100,72217487,1292,1292,1292,1292,150
|
|
20230925,111000,72023687,1292,1297,1297,1292,1461
|
|
20230925,110900,70134708,1297,1297,1297,1297,0
|
|
20230925,110800,70134708,1297,1297,1297,1297,0
|
|
20230925,110700,70134708,1297,1297,1297,1297,1
|
|
20230925,110600,70133411,1294,1294,1294,1294,0
|
|
20230925,110500,70133411,1294,1294,1294,1294,1837
|
|
20230925,110400,67756333,1297,1297,1297,1297,50
|
|
20230925,110300,67691483,1297,1297,1297,1297,0
|
|
20230925,110200,67691483,1297,1297,1297,1297,0
|
|
20230925,110100,67691483,1297,1297,1297,1297,0
|
|
20230925,110000,67691483,1297,1297,1297,1297,60
|
|
20230925,105900,67613663,1297,1297,1297,1297,0
|
|
20230925,105800,67613663,1297,1297,1297,1297,773
|
|
20230925,105700,66611082,1297,1297,1297,1297,0
|
|
20230925,105600,66611082,1297,1297,1297,1297,0
|
|
20230925,105500,66611082,1297,1297,1297,1297,1
|
|
20230925,105400,66609785,1297,1297,1297,1297,0
|
|
20230925,105300,66609785,1297,1292,1297,1292,2
|
|
20230925,105200,66607196,1292,1292,1292,1292,15
|
|
20230925,105100,66587816,1292,1292,1292,1292,0
|
|
20230925,105000,66587816,1292,1296,1296,1292,1638
|
|
20230925,104900,64467420,1297,1297,1297,1297,0
|
|
20230925,104800,64467420,1297,1297,1297,1297,1
|
|
20230925,104700,64466123,1292,1292,1292,1292,100
|
|
20230925,104600,64336923,1292,1292,1292,1292,9
|
|
20230925,104500,64325295,1292,1292,1292,1292,20
|
|
20230925,104400,64299455,1296,1296,1296,1296,7
|
|
20230925,104300,64290383,1296,1296,1296,1296,3
|
|
20230925,104200,64286495,1298,1298,1298,1298,0
|
|
20230925,104100,64286495,1298,1298,1298,1298,0
|
|
20230925,104000,64286495,1298,1298,1298,1298,0
|
|
20230925,103900,64286495,1298,1298,1298,1298,0
|
|
20230925,103800,64286495,1298,1298,1298,1298,3
|
|
20230925,103700,64282601,1291,1291,1291,1291,415
|
|
20230925,103600,63746836,1298,1298,1298,1298,0
|
|
20230925,103500,63746836,1298,1298,1298,1298,1
|
|
20230925,103400,63745538,1291,1298,1298,1291,423
|
|
20230925,103300,63199179,1298,1298,1298,1298,0
|
|
20230925,103200,63199179,1298,1298,1298,1298,0
|
|
20230925,103100,63199179,1298,1298,1298,1298,1
|
|
20230925,103000,63197881,1291,1291,1291,1291,1
|
|
20230925,102900,63196590,1298,1291,1298,1291,301
|
|
20230925,102800,62807992,1291,1291,1291,1291,7
|
|
20230925,102700,62798955,1296,1296,1296,1296,804
|
|
20230925,102600,61756971,1296,1292,1296,1290,2254
|
|
20230925,102500,58847971,1292,1292,1292,1292,22
|
|
20230925,102400,58819547,1292,1292,1292,1292,0
|
|
20230925,102300,58819547,1292,1296,1296,1292,2029
|
|
20230925,102200,56197679,1297,1297,1297,1296,102
|
|
20230925,102100,56065485,1291,1291,1291,1291,0
|
|
20230925,102000,56065485,1291,1291,1291,1291,3
|
|
20230925,101900,56061612,1290,1290,1290,1290,0
|
|
20230925,101800,56061612,1290,1295,1295,1290,1000
|
|
20230925,101700,54770256,1307,1307,1307,1307,0
|
|
20230925,101600,54770256,1307,1307,1307,1307,0
|
|
20230925,101500,54770256,1307,1295,1307,1294,3415
|
|
20230925,101400,50347833,1303,1303,1303,1303,90
|
|
20230925,101300,50230563,1295,1295,1295,1295,0
|
|
20230925,101200,50230563,1295,1295,1295,1295,1
|
|
20230925,101100,50229268,1295,1295,1295,1295,0
|
|
20230925,101000,50229268,1295,1295,1295,1295,902
|
|
20230925,100900,49061178,1303,1306,1309,1300,9880
|
|
20230925,100800,36190047,1306,1306,1306,1306,0
|
|
20230925,100700,36190047,1306,1308,1308,1306,149
|
|
20230925,100600,35995169,1308,1308,1308,1308,0
|
|
20230925,100500,35995169,1308,1313,1313,1308,2505
|
|
20230925,100400,32717975,1313,1313,1313,1313,100
|
|
20230925,100300,32586675,1314,1314,1314,1314,0
|
|
20230925,100200,32586675,1314,1314,1314,1314,0
|
|
20230925,100100,32586675,1314,1314,1314,1314,0
|
|
20230925,100000,32586675,1314,1314,1314,1314,0
|
|
20230925,095900,32586675,1314,1314,1314,1314,0
|
|
20230925,095800,32586675,1314,1314,1314,1314,3
|
|
20230925,095700,32582733,1316,1316,1316,1316,1
|
|
20230925,095600,32581417,1309,1309,1309,1309,0
|
|
20230925,095500,32581417,1309,1309,1309,1309,20
|
|
20230925,095400,32555237,1309,1309,1309,1309,360
|
|
20230925,095300,32083997,1316,1316,1316,1316,1
|
|
20230925,095200,32082681,1309,1309,1309,1309,400
|
|
20230925,095100,31559081,1309,1309,1309,1309,0
|
|
20230925,095000,31559081,1309,1309,1309,1309,1
|
|
20230925,094900,31557772,1317,1317,1317,1317,0
|
|
20230925,094800,31557772,1317,1317,1317,1317,1
|
|
20230925,094700,31556455,1317,1317,1317,1317,0
|
|
20230925,094600,31556455,1317,1317,1317,1317,0
|
|
20230925,094500,31556455,1317,1317,1317,1317,130
|
|
20230925,094400,31385245,1317,1317,1317,1317,0
|
|
20230925,094300,31385245,1317,1317,1317,1317,1
|
|
20230925,094200,31383928,1317,1317,1317,1317,11
|
|
20230925,094100,31369441,1317,1317,1317,1317,2
|
|
20230925,094000,31366807,1317,1317,1317,1317,0
|
|
20230925,093900,31366807,1317,1316,1317,1316,789
|
|
20230925,093800,30328208,1316,1308,1316,1307,8083
|
|
20230925,093700,19755857,1317,1317,1317,1317,10
|
|
20230925,093600,19742687,1317,1317,1317,1317,11
|
|
20230925,093500,19728200,1317,1317,1317,1317,0
|
|
20230925,093400,19728200,1317,1317,1317,1316,27
|
|
20230925,093300,19692642,1317,1317,1317,1317,4
|
|
20230925,093200,19687374,1317,1317,1317,1317,1
|
|
20230925,093100,19686057,1308,1319,1319,1308,11
|
|
20230925,093000,19671559,1319,1310,1319,1310,1694
|
|
20230925,092900,17452329,1311,1319,1319,1311,2
|
|
20230925,092800,17449699,1319,1319,1319,1319,0
|
|
20230925,092700,17449699,1319,1319,1319,1319,229
|
|
20230925,092600,17147648,1319,1318,1319,1318,50
|
|
20230925,092500,17081699,1319,1319,1319,1319,0
|
|
20230925,092400,17081699,1319,1319,1319,1319,0
|
|
20230925,092300,17081699,1319,1319,1319,1319,0
|
|
20230925,092200,17081699,1319,1319,1319,1319,0
|
|
20230925,092100,17081699,1319,1319,1319,1319,1500
|
|
20230925,092000,15103199,1319,1319,1319,1319,0
|
|
20230925,091900,15103199,1319,1319,1319,1319,0
|
|
20230925,091800,15103199,1319,1306,1319,1306,3
|
|
20230925,091700,15099268,1308,1309,1309,1308,12
|
|
20230925,091600,15083570,1320,1320,1320,1320,30
|
|
20230925,091500,15043970,1320,1320,1320,1320,92
|
|
20230925,091400,14922530,1303,1303,1303,1303,0
|
|
20230925,091300,14922530,1303,1303,1303,1303,0
|
|
20230925,091200,14922530,1303,1310,1310,1303,2305
|
|
20230925,091100,11917069,1310,1310,1310,1310,1383
|
|
20230925,091000,10105339,1308,1308,1308,1308,94
|
|
20230925,090900,9982387,1301,1301,1301,1301,0
|
|
20230925,090800,9982387,1301,1307,1307,1301,101
|
|
20230925,090700,9850956,1307,1307,1307,1307,0
|
|
20230925,090600,9850956,1307,1301,1308,1300,228
|
|
20230925,090500,9554438,1300,1308,1308,1300,4595
|
|
20230925,090400,3576752,1308,1308,1308,1308,1
|
|
20230925,090300,3575444,1302,1302,1302,1302,1130
|
|
20230925,090200,2104184,1301,1301,1301,1301,0
|
|
20230925,090100,2104184,1301,1301,1301,1301,85
|
|
20230925,090000,1993599,1300,1301,1301,1300,1533
|