621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,191800,98822199,1151,1151,1151,1151,13563
|
|
20230925,191700,98822199,1151,1151,1151,1151,0
|
|
20230925,191600,98822199,1151,1151,1151,1151,0
|
|
20230925,191500,98822199,1151,1151,1151,1151,0
|
|
20230925,191400,98822199,1151,1151,1151,1151,0
|
|
20230925,191300,98822199,1151,1151,1151,1151,0
|
|
20230925,191200,98822199,1151,1151,1151,1151,0
|
|
20230925,191100,98822199,1151,1151,1151,1151,0
|
|
20230925,191000,98822199,1151,1151,1151,1151,0
|
|
20230925,190900,98822199,1151,1151,1151,1151,0
|
|
20230925,190800,98822199,1151,1151,1151,1151,0
|
|
20230925,190700,98822199,1151,1151,1151,1151,0
|
|
20230925,190600,98822199,1151,1151,1151,1151,0
|
|
20230925,190500,98822199,1151,1151,1151,1151,0
|
|
20230925,190400,98822199,1151,1151,1151,1151,0
|
|
20230925,190300,98822199,1151,1151,1151,1151,0
|
|
20230925,190200,98822199,1151,1151,1151,1151,0
|
|
20230925,190100,98822199,1151,1151,1151,1151,0
|
|
20230925,190000,98822199,1151,1151,1151,1151,0
|
|
20230925,185900,98822199,1151,1151,1151,1151,0
|
|
20230925,185800,98822199,1151,1151,1151,1151,0
|
|
20230925,185700,98822199,1151,1151,1151,1151,0
|
|
20230925,185600,98822199,1151,1151,1151,1151,0
|
|
20230925,185500,98822199,1151,1151,1151,1151,0
|
|
20230925,185400,98822199,1151,1151,1151,1151,0
|
|
20230925,185300,98822199,1151,1151,1151,1151,0
|
|
20230925,185200,98822199,1151,1151,1151,1151,0
|
|
20230925,185100,98822199,1151,1151,1151,1151,0
|
|
20230925,185000,98822199,1151,1151,1151,1151,0
|
|
20230925,184900,98822199,1151,1151,1151,1151,0
|
|
20230925,184800,98822199,1151,1151,1151,1151,13563
|
|
20230925,184700,98822199,1151,1151,1151,1151,0
|
|
20230925,184600,98822199,1151,1151,1151,1151,0
|
|
20230925,184500,98822199,1151,1151,1151,1151,0
|
|
20230925,184400,98822199,1151,1151,1151,1151,0
|
|
20230925,184300,98822199,1151,1151,1151,1151,0
|
|
20230925,184200,98822199,1151,1151,1151,1151,0
|
|
20230925,184100,98822199,1151,1151,1151,1151,0
|
|
20230925,184000,98822199,1151,1151,1151,1151,0
|
|
20230925,183900,98822199,1151,1151,1151,1151,0
|
|
20230925,183800,98822199,1151,1151,1151,1151,0
|
|
20230925,183700,98822199,1151,1151,1151,1151,0
|
|
20230925,183600,98822199,1151,1151,1151,1151,0
|
|
20230925,183500,98822199,1151,1151,1151,1151,0
|
|
20230925,183400,98822199,1151,1151,1151,1151,0
|
|
20230925,183300,98822199,1151,1151,1151,1151,0
|
|
20230925,183200,98822199,1151,1151,1151,1151,0
|
|
20230925,183100,98822199,1151,1151,1151,1151,0
|
|
20230925,183000,98822199,1151,1151,1151,1151,0
|
|
20230925,182900,98822199,1151,1151,1151,1151,0
|
|
20230925,182800,98822199,1151,1151,1151,1151,0
|
|
20230925,182700,98822199,1151,1151,1151,1151,0
|
|
20230925,182600,98822199,1151,1151,1151,1151,0
|
|
20230925,182500,98822199,1151,1151,1151,1151,0
|
|
20230925,182400,98822199,1151,1151,1151,1151,0
|
|
20230925,182300,98822199,1151,1151,1151,1151,0
|
|
20230925,182200,98822199,1151,1151,1151,1151,0
|
|
20230925,182100,98822199,1151,1151,1151,1151,0
|
|
20230925,182000,98822199,1151,1151,1151,1151,0
|
|
20230925,181900,98822199,1151,1151,1151,1151,0
|
|
20230925,181800,98822199,1151,1151,1151,1151,13563
|
|
20230925,181700,98822199,1151,1151,1151,1151,0
|
|
20230925,181600,98822199,1151,1151,1151,1151,0
|
|
20230925,181500,98822199,1151,1151,1151,1151,0
|
|
20230925,181400,98822199,1151,1151,1151,1151,0
|
|
20230925,181300,98822199,1151,1151,1151,1151,0
|
|
20230925,181200,98822199,1151,1151,1151,1151,0
|
|
20230925,181100,98822199,1151,1151,1151,1151,0
|
|
20230925,181000,98822199,1151,1151,1151,1151,0
|
|
20230925,180900,98822199,1151,1151,1151,1151,0
|
|
20230925,180800,98822199,1151,1151,1151,1151,0
|
|
20230925,180700,98822199,1151,1151,1151,1151,0
|
|
20230925,180600,98822199,1151,1151,1151,1151,0
|
|
20230925,180500,98822199,1151,1151,1151,1151,0
|
|
20230925,180400,98822199,1151,1151,1151,1151,0
|
|
20230925,180300,98822199,1151,1151,1151,1151,0
|
|
20230925,180200,98822199,1151,1151,1151,1151,0
|
|
20230925,180100,98822199,1151,1151,1151,1151,0
|
|
20230925,180000,98822199,1151,1151,1151,1151,0
|
|
20230925,175900,98822199,1151,1151,1151,1151,0
|
|
20230925,175800,98822199,1151,1151,1151,1151,0
|
|
20230925,175700,98822199,1151,1151,1151,1151,0
|
|
20230925,175600,98822199,1151,1151,1151,1151,0
|
|
20230925,175500,98822199,1151,1151,1151,1151,0
|
|
20230925,175400,98822199,1151,1151,1151,1151,0
|
|
20230925,175300,98822199,1151,1151,1151,1151,0
|
|
20230925,175200,98822199,1151,1151,1151,1151,0
|
|
20230925,175100,98822199,1151,1151,1151,1151,0
|
|
20230925,175000,98822199,1151,1151,1151,1151,0
|
|
20230925,174900,98822199,1151,1151,1151,1151,0
|
|
20230925,174800,98822199,1151,1151,1151,1151,13563
|
|
20230925,174700,98822199,1151,1151,1151,1151,0
|
|
20230925,174600,98822199,1151,1151,1151,1151,0
|
|
20230925,174500,98822199,1151,1151,1151,1151,0
|
|
20230925,174400,98822199,1151,1151,1151,1151,0
|
|
20230925,174300,98822199,1151,1151,1151,1151,0
|
|
20230925,174200,98822199,1151,1151,1151,1151,0
|
|
20230925,174100,98822199,1151,1151,1151,1151,0
|
|
20230925,174000,98822199,1151,1151,1151,1151,0
|
|
20230925,173900,98822199,1151,1151,1151,1151,0
|
|
20230925,173800,98822199,1151,1151,1151,1151,0
|
|
20230925,173700,98822199,1151,1151,1151,1151,0
|
|
20230925,173600,98822199,1151,1151,1151,1151,0
|
|
20230925,173500,98822199,1151,1151,1151,1151,0
|
|
20230925,173400,98822199,1151,1151,1151,1151,0
|
|
20230925,173300,98822199,1151,1151,1151,1151,0
|
|
20230925,173200,98822199,1151,1151,1151,1151,0
|
|
20230925,173100,98822199,1151,1151,1151,1151,0
|
|
20230925,173000,98822199,1151,1151,1151,1151,0
|
|
20230925,172900,98822199,1151,1151,1151,1151,0
|
|
20230925,172800,98822199,1151,1151,1151,1151,0
|
|
20230925,172700,98822199,1151,1151,1151,1151,0
|
|
20230925,172600,98822199,1151,1151,1151,1151,0
|
|
20230925,172500,98822199,1151,1151,1151,1151,0
|
|
20230925,172400,98822199,1151,1151,1151,1151,0
|
|
20230925,172300,98822199,1151,1151,1151,1151,0
|
|
20230925,172200,98822199,1151,1151,1151,1151,0
|
|
20230925,172100,98822199,1151,1151,1151,1151,0
|
|
20230925,172000,98822199,1151,1151,1151,1151,0
|
|
20230925,171900,98822199,1151,1151,1151,1151,0
|
|
20230925,171800,98822199,1151,1151,1151,1151,13563
|
|
20230925,171700,98822199,1151,1151,1151,1151,0
|
|
20230925,171600,98822199,1151,1151,1151,1151,0
|
|
20230925,171500,98822199,1151,1151,1151,1151,0
|
|
20230925,171400,98822199,1151,1151,1151,1151,0
|
|
20230925,171300,98822199,1151,1151,1151,1151,0
|
|
20230925,171200,98822199,1151,1151,1151,1151,0
|
|
20230925,171100,98822199,1151,1151,1151,1151,0
|
|
20230925,171000,98822199,1151,1151,1151,1151,0
|
|
20230925,170900,98822199,1151,1151,1151,1151,0
|
|
20230925,170800,98822199,1151,1151,1151,1151,0
|
|
20230925,170700,98822199,1151,1151,1151,1151,0
|
|
20230925,170600,98822199,1151,1151,1151,1151,0
|
|
20230925,170500,98822199,1151,1151,1151,1151,0
|
|
20230925,170400,98822199,1151,1151,1151,1151,0
|
|
20230925,170300,98822199,1151,1151,1151,1151,0
|
|
20230925,170200,98822199,1151,1151,1151,1151,0
|
|
20230925,170100,98822199,1151,1151,1151,1151,0
|
|
20230925,170000,98822199,1151,1151,1151,1151,0
|
|
20230925,165900,98822199,1151,1151,1151,1151,0
|
|
20230925,165800,98822199,1151,1151,1151,1151,0
|
|
20230925,165700,98822199,1151,1151,1151,1151,0
|
|
20230925,165600,98822199,1151,1151,1151,1151,0
|
|
20230925,165500,98822199,1151,1151,1151,1151,0
|
|
20230925,165400,98822199,1151,1151,1151,1151,0
|
|
20230925,165300,98822199,1151,1151,1151,1151,0
|
|
20230925,165200,98822199,1151,1151,1151,1151,0
|
|
20230925,165100,98822199,1151,1151,1151,1151,0
|
|
20230925,165000,98822199,1151,1151,1151,1151,0
|
|
20230925,164900,98822199,1151,1151,1151,1151,0
|
|
20230925,164800,98822199,1151,1151,1151,1151,13563
|
|
20230925,164700,98822199,1151,1151,1151,1151,0
|
|
20230925,164600,98822199,1151,1151,1151,1151,0
|
|
20230925,164500,98822199,1151,1151,1151,1151,0
|
|
20230925,164400,98822199,1151,1151,1151,1151,0
|
|
20230925,164300,98822199,1151,1151,1151,1151,0
|
|
20230925,164200,98822199,1151,1151,1151,1151,0
|
|
20230925,164100,98822199,1151,1151,1151,1151,0
|
|
20230925,164000,98822199,1151,1151,1151,1151,0
|
|
20230925,163900,98822199,1151,1151,1151,1151,0
|
|
20230925,163800,98822199,1151,1151,1151,1151,0
|
|
20230925,163700,98822199,1151,1151,1151,1151,0
|
|
20230925,163600,98822199,1151,1151,1151,1151,0
|
|
20230925,163500,98822199,1151,1151,1151,1151,0
|
|
20230925,163400,98822199,1151,1151,1151,1151,0
|
|
20230925,163300,98822199,1151,1151,1151,1151,0
|
|
20230925,163200,98822199,1151,1151,1151,1151,0
|
|
20230925,163100,98822199,1151,1151,1151,1151,0
|
|
20230925,163000,98822199,1151,1151,1151,1151,0
|
|
20230925,162900,98822199,1151,1151,1151,1151,0
|
|
20230925,162800,98822199,1151,1151,1151,1151,0
|
|
20230925,162700,98822199,1151,1151,1151,1151,0
|
|
20230925,162600,98822199,1151,1151,1151,1151,0
|
|
20230925,162500,98822199,1151,1151,1151,1151,0
|
|
20230925,162400,98822199,1151,1151,1151,1151,0
|
|
20230925,162300,98822199,1151,1151,1151,1151,0
|
|
20230925,162200,98822199,1151,1151,1151,1151,0
|
|
20230925,162100,98822199,1151,1151,1151,1151,0
|
|
20230925,162000,98822199,1151,1151,1151,1151,0
|
|
20230925,161900,98822199,1151,1151,1151,1151,0
|
|
20230925,161800,98822199,1151,1151,1151,1151,13563
|
|
20230925,161700,98822199,1151,1151,1151,1151,0
|
|
20230925,161600,98822199,1151,1151,1151,1151,0
|
|
20230925,161500,98822199,1151,1151,1151,1151,0
|
|
20230925,161400,98822199,1151,1151,1151,1151,0
|
|
20230925,161300,98822199,1151,1151,1151,1151,0
|
|
20230925,161200,98822199,1151,1151,1151,1151,0
|
|
20230925,161100,98822199,1151,1151,1151,1151,0
|
|
20230925,161000,98822199,1151,1151,1151,1151,0
|
|
20230925,160900,98822199,1151,1151,1151,1151,0
|
|
20230925,160800,98822199,1151,1151,1151,1151,0
|
|
20230925,160700,98822199,1151,1151,1151,1151,0
|
|
20230925,160600,98822199,1151,1151,1151,1151,0
|
|
20230925,160500,98822199,1151,1151,1151,1151,0
|
|
20230925,160400,98822199,1151,1151,1151,1151,0
|
|
20230925,160300,98822199,1151,1151,1151,1151,0
|
|
20230925,160200,98822199,1151,1151,1151,1151,0
|
|
20230925,160100,98822199,1151,1151,1151,1151,0
|
|
20230925,160000,98822199,1151,1151,1151,1151,0
|
|
20230925,155900,98822199,1151,1151,1151,1151,0
|
|
20230925,155800,98822199,1151,1151,1151,1151,0
|
|
20230925,155700,98822199,1151,1151,1151,1151,0
|
|
20230925,155600,98822199,1151,1151,1151,1151,0
|
|
20230925,155500,98822199,1151,1151,1151,1151,0
|
|
20230925,155400,98822199,1151,1151,1151,1151,0
|
|
20230925,155300,98822199,1151,1151,1151,1151,0
|
|
20230925,155200,98822199,1151,1151,1151,1151,0
|
|
20230925,155100,98822199,1151,1151,1151,1151,0
|
|
20230925,155000,98822199,1151,1151,1151,1151,0
|
|
20230925,154900,98822199,1151,1151,1151,1151,0
|
|
20230925,154800,98822199,1151,1151,1151,1151,13563
|
|
20230925,154700,98822199,1151,1151,1151,1151,0
|
|
20230925,154600,98822199,1151,1151,1151,1151,0
|
|
20230925,154500,98822199,1151,1151,1151,1151,0
|
|
20230925,154400,98822199,1151,1151,1151,1151,0
|
|
20230925,154300,98822199,1151,1151,1151,1151,0
|
|
20230925,154200,98822199,1151,1151,1151,1151,0
|
|
20230925,154100,98822199,1151,1151,1151,1151,0
|
|
20230925,154000,98822199,1151,1151,1151,1151,0
|
|
20230925,153900,98822199,1151,1151,1151,1151,0
|
|
20230925,153800,98822199,1151,1151,1151,1151,0
|
|
20230925,153700,98822199,1151,1151,1151,1151,0
|
|
20230925,153600,98822199,1151,1151,1151,1151,0
|
|
20230925,153500,98822199,1151,1151,1151,1151,0
|
|
20230925,153400,98822199,1151,1151,1151,1151,0
|
|
20230925,153300,98822199,1151,1151,1151,1151,0
|
|
20230925,153200,98822199,1151,1151,1151,1151,13563
|
|
20230925,153100,83211186,1184,1184,1184,1184,0
|
|
20230925,153000,83211186,1184,1184,1184,1184,0
|
|
20230925,152900,83211186,1184,1184,1184,1184,0
|
|
20230925,152800,83211186,1184,1184,1184,1184,0
|
|
20230925,152700,83211186,1184,1184,1184,1184,0
|
|
20230925,152600,83211186,1184,1184,1184,1184,0
|
|
20230925,152500,83211186,1184,1184,1184,1184,0
|
|
20230925,152400,83211186,1184,1184,1184,1184,0
|
|
20230925,152300,83211186,1184,1184,1184,1184,0
|
|
20230925,152200,83211186,1184,1184,1184,1184,0
|
|
20230925,152100,83211186,1184,1184,1184,1184,0
|
|
20230925,152000,83211186,1184,1184,1184,1184,0
|
|
20230925,151900,83211186,1184,1184,1184,1184,0
|
|
20230925,151800,83211186,1184,1186,1186,1184,47
|
|
20230925,151700,83155491,1186,1186,1186,1186,0
|
|
20230925,151600,83155491,1186,1186,1186,1186,21
|
|
20230925,151500,83130585,1186,1185,1186,1185,10
|
|
20230925,151400,83118726,1179,1179,1179,1179,0
|
|
20230925,151300,83118726,1179,1179,1179,1179,1515
|
|
20230925,151200,81332541,1178,1179,1179,1178,1815
|
|
20230925,151100,79192807,1180,1182,1182,1180,10121
|
|
20230925,151000,67247439,1182,1182,1182,1182,0
|
|
20230925,150900,67247439,1182,1182,1182,1182,0
|
|
20230925,150800,67247439,1182,1182,1182,1182,300
|
|
20230925,150700,66892839,1182,1182,1182,1182,0
|
|
20230925,150600,66892839,1182,1182,1182,1182,0
|
|
20230925,150500,66892839,1182,1182,1182,1182,100
|
|
20230925,150400,66774639,1182,1182,1182,1182,0
|
|
20230925,150300,66774639,1182,1182,1182,1182,0
|
|
20230925,150200,66774639,1182,1182,1182,1182,0
|
|
20230925,150100,66774639,1182,1182,1182,1182,57
|
|
20230925,150000,66707265,1182,1182,1186,1182,232
|
|
20230925,145900,66433013,1186,1186,1186,1186,0
|
|
20230925,145800,66433013,1186,1186,1186,1186,70
|
|
20230925,145700,66349993,1186,1186,1186,1186,1
|
|
20230925,145600,66348807,1186,1186,1186,1186,5
|
|
20230925,145500,66342877,1186,1186,1186,1186,10
|
|
20230925,145400,66331017,1187,1187,1187,1187,0
|
|
20230925,145300,66331017,1187,1187,1187,1187,0
|
|
20230925,145200,66331017,1187,1187,1187,1187,0
|
|
20230925,145100,66331017,1187,1187,1187,1187,0
|
|
20230925,145000,66331017,1187,1187,1187,1187,0
|
|
20230925,144900,66331017,1187,1187,1187,1187,40
|
|
20230925,144800,66283537,1189,1189,1189,1189,0
|
|
20230925,144700,66283537,1189,1189,1189,1189,0
|
|
20230925,144600,66283537,1189,1189,1189,1189,0
|
|
20230925,144500,66283537,1189,1189,1189,1189,0
|
|
20230925,144400,66283537,1189,1189,1189,1189,0
|
|
20230925,144300,66283537,1189,1189,1189,1189,0
|
|
20230925,144200,66283537,1189,1189,1189,1189,0
|
|
20230925,144100,66283537,1189,1189,1189,1189,0
|
|
20230925,144000,66283537,1189,1189,1189,1189,0
|
|
20230925,143900,66283537,1189,1189,1189,1189,0
|
|
20230925,143800,66283537,1189,1189,1189,1189,0
|
|
20230925,143700,66283537,1189,1189,1189,1189,0
|
|
20230925,143600,66283537,1189,1189,1189,1189,0
|
|
20230925,143500,66283537,1189,1189,1189,1189,0
|
|
20230925,143400,66283537,1189,1189,1189,1189,0
|
|
20230925,143300,66283537,1189,1189,1189,1189,0
|
|
20230925,143200,66283537,1189,1188,1189,1188,12
|
|
20230925,143100,66269280,1182,1189,1189,1182,5100
|
|
20230925,143000,60238993,1191,1191,1191,1191,0
|
|
20230925,142900,60238993,1191,1191,1191,1191,0
|
|
20230925,142800,60238993,1191,1191,1191,1191,69
|
|
20230925,142700,60156814,1192,1192,1192,1192,0
|
|
20230925,142600,60156814,1192,1192,1192,1192,0
|
|
20230925,142500,60156814,1192,1192,1192,1192,0
|
|
20230925,142400,60156814,1192,1192,1192,1192,0
|
|
20230925,142300,60156814,1192,1192,1192,1192,0
|
|
20230925,142200,60156814,1192,1192,1192,1192,0
|
|
20230925,142100,60156814,1192,1192,1192,1192,0
|
|
20230925,142000,60156814,1192,1192,1192,1192,0
|
|
20230925,141900,60156814,1192,1192,1192,1192,0
|
|
20230925,141800,60156814,1192,1192,1192,1192,0
|
|
20230925,141700,60156814,1192,1192,1192,1192,0
|
|
20230925,141600,60156814,1192,1192,1192,1192,0
|
|
20230925,141500,60156814,1192,1192,1192,1192,0
|
|
20230925,141400,60156814,1192,1192,1192,1192,0
|
|
20230925,141300,60156814,1192,1192,1192,1192,0
|
|
20230925,141200,60156814,1192,1192,1192,1192,0
|
|
20230925,141100,60156814,1192,1192,1192,1192,0
|
|
20230925,141000,60156814,1192,1192,1192,1192,0
|
|
20230925,140900,60156814,1192,1192,1192,1192,0
|
|
20230925,140800,60156814,1192,1192,1192,1192,0
|
|
20230925,140700,60156814,1192,1192,1192,1192,0
|
|
20230925,140600,60156814,1192,1192,1192,1192,0
|
|
20230925,140500,60156814,1192,1192,1192,1192,0
|
|
20230925,140400,60156814,1192,1192,1192,1192,0
|
|
20230925,140300,60156814,1192,1192,1192,1192,42
|
|
20230925,140200,60106750,1192,1192,1192,1192,1000
|
|
20230925,140100,58914750,1194,1194,1194,1194,0
|
|
20230925,140000,58914750,1194,1194,1194,1194,0
|
|
20230925,135900,58914750,1194,1194,1194,1194,0
|
|
20230925,135800,58914750,1194,1193,1194,1193,71
|
|
20230925,135700,58830046,1193,1193,1193,1193,0
|
|
20230925,135600,58830046,1193,1193,1193,1193,0
|
|
20230925,135500,58830046,1193,1193,1193,1193,0
|
|
20230925,135400,58830046,1193,1193,1193,1193,0
|
|
20230925,135300,58830046,1193,1193,1193,1193,0
|
|
20230925,135200,58830046,1193,1193,1193,1193,0
|
|
20230925,135100,58830046,1193,1193,1193,1193,0
|
|
20230925,135000,58830046,1193,1193,1193,1193,0
|
|
20230925,134900,58830046,1193,1193,1193,1193,0
|
|
20230925,134800,58830046,1193,1193,1193,1193,0
|
|
20230925,134700,58830046,1193,1193,1193,1193,0
|
|
20230925,134600,58830046,1193,1193,1193,1193,0
|
|
20230925,134500,58830046,1193,1193,1193,1193,0
|
|
20230925,134400,58830046,1193,1193,1193,1193,0
|
|
20230925,134300,58830046,1193,1193,1193,1193,0
|
|
20230925,134200,58830046,1193,1193,1193,1193,0
|
|
20230925,134100,58830046,1193,1193,1193,1193,0
|
|
20230925,134000,58830046,1193,1193,1193,1193,0
|
|
20230925,133900,58830046,1193,1193,1193,1193,30
|
|
20230925,133800,58794256,1193,1193,1193,1193,0
|
|
20230925,133700,58794256,1193,1193,1193,1193,0
|
|
20230925,133600,58794256,1193,1193,1193,1193,0
|
|
20230925,133500,58794256,1193,1193,1193,1193,0
|
|
20230925,133400,58794256,1193,1193,1193,1193,0
|
|
20230925,133300,58794256,1193,1193,1193,1193,0
|
|
20230925,133200,58794256,1193,1193,1193,1193,0
|
|
20230925,133100,58794256,1193,1193,1193,1193,0
|
|
20230925,133000,58794256,1193,1193,1193,1193,0
|
|
20230925,132900,58794256,1193,1193,1193,1193,0
|
|
20230925,132800,58794256,1193,1193,1193,1193,1
|
|
20230925,132700,58793063,1184,1192,1192,1184,10724
|
|
20230925,132600,46066742,1194,1194,1194,1194,0
|
|
20230925,132500,46066742,1194,1194,1194,1194,0
|
|
20230925,132400,46066742,1194,1194,1194,1194,0
|
|
20230925,132300,46066742,1194,1194,1194,1194,0
|
|
20230925,132200,46066742,1194,1194,1194,1194,0
|
|
20230925,132100,46066742,1194,1194,1194,1194,0
|
|
20230925,132000,46066742,1194,1194,1194,1194,0
|
|
20230925,131900,46066742,1194,1194,1194,1194,0
|
|
20230925,131800,46066742,1194,1194,1194,1194,0
|
|
20230925,131700,46066742,1194,1194,1194,1194,142
|
|
20230925,131600,45897194,1194,1194,1194,1194,0
|
|
20230925,131500,45897194,1194,1194,1194,1194,0
|
|
20230925,131400,45897194,1194,1194,1194,1194,0
|
|
20230925,131300,45897194,1194,1194,1194,1194,0
|
|
20230925,131200,45897194,1194,1193,1194,1193,16
|
|
20230925,131100,45878105,1191,1191,1191,1191,0
|
|
20230925,131000,45878105,1191,1191,1191,1191,0
|
|
20230925,130900,45878105,1191,1191,1191,1191,0
|
|
20230925,130800,45878105,1191,1191,1191,1191,0
|
|
20230925,130700,45878105,1191,1191,1191,1191,5
|
|
20230925,130600,45872150,1191,1191,1191,1191,5
|
|
20230925,130500,45866195,1191,1191,1191,1191,143
|
|
20230925,130400,45695882,1192,1192,1192,1192,0
|
|
20230925,130300,45695882,1192,1192,1192,1192,2
|
|
20230925,130200,45693498,1194,1194,1194,1194,0
|
|
20230925,130100,45693498,1194,1194,1194,1194,0
|
|
20230925,130000,45693498,1194,1194,1194,1194,0
|
|
20230925,125900,45693498,1194,1194,1194,1194,0
|
|
20230925,125800,45693498,1194,1194,1194,1194,0
|
|
20230925,125700,45693498,1194,1194,1194,1194,0
|
|
20230925,125600,45693498,1194,1194,1194,1194,0
|
|
20230925,125500,45693498,1194,1194,1194,1194,0
|
|
20230925,125400,45693498,1194,1194,1194,1194,0
|
|
20230925,125300,45693498,1194,1194,1194,1194,0
|
|
20230925,125200,45693498,1194,1194,1194,1194,0
|
|
20230925,125100,45693498,1194,1194,1194,1194,0
|
|
20230925,125000,45693498,1194,1194,1194,1194,0
|
|
20230925,124900,45693498,1194,1194,1194,1194,0
|
|
20230925,124800,45693498,1194,1194,1194,1194,0
|
|
20230925,124700,45693498,1194,1194,1194,1194,0
|
|
20230925,124600,45693498,1194,1194,1194,1194,0
|
|
20230925,124500,45693498,1194,1194,1194,1194,0
|
|
20230925,124400,45693498,1194,1194,1194,1194,0
|
|
20230925,124300,45693498,1194,1194,1194,1194,200
|
|
20230925,124200,45454698,1194,1194,1194,1194,0
|
|
20230925,124100,45454698,1194,1194,1194,1194,2
|
|
20230925,124000,45452310,1194,1194,1194,1194,0
|
|
20230925,123900,45452310,1194,1194,1194,1194,0
|
|
20230925,123800,45452310,1194,1194,1194,1194,0
|
|
20230925,123700,45452310,1194,1194,1194,1194,2
|
|
20230925,123600,45449922,1194,1194,1194,1194,0
|
|
20230925,123500,45449922,1194,1194,1194,1194,0
|
|
20230925,123400,45449922,1194,1194,1194,1194,1
|
|
20230925,123300,45448728,1192,1192,1192,1192,0
|
|
20230925,123200,45448728,1192,1192,1192,1192,0
|
|
20230925,123100,45448728,1192,1192,1192,1192,0
|
|
20230925,123000,45448728,1192,1192,1192,1192,0
|
|
20230925,122900,45448728,1192,1192,1192,1192,0
|
|
20230925,122800,45448728,1192,1190,1192,1190,622
|
|
20230925,122700,44708546,1190,1190,1190,1190,9
|
|
20230925,122600,44697836,1189,1189,1189,1189,0
|
|
20230925,122500,44697836,1189,1189,1189,1189,871
|
|
20230925,122400,43662217,1187,1187,1187,1187,0
|
|
20230925,122300,43662217,1187,1187,1187,1187,0
|
|
20230925,122200,43662217,1187,1187,1187,1187,0
|
|
20230925,122100,43662217,1187,1187,1187,1187,0
|
|
20230925,122000,43662217,1187,1187,1187,1187,128
|
|
20230925,121900,43510281,1189,1189,1189,1189,1279
|
|
20230925,121800,41989550,1189,1189,1189,1189,30
|
|
20230925,121700,41953880,1189,1189,1189,1189,0
|
|
20230925,121600,41953880,1189,1189,1189,1189,30
|
|
20230925,121500,41918210,1187,1187,1187,1187,0
|
|
20230925,121400,41918210,1187,1187,1187,1187,0
|
|
20230925,121300,41918210,1187,1187,1187,1187,0
|
|
20230925,121200,41918210,1187,1187,1187,1187,0
|
|
20230925,121100,41918210,1187,1187,1187,1187,3
|
|
20230925,121000,41914649,1189,1189,1189,1189,0
|
|
20230925,120900,41914649,1189,1189,1189,1189,0
|
|
20230925,120800,41914649,1189,1189,1189,1189,0
|
|
20230925,120700,41914649,1189,1189,1189,1189,0
|
|
20230925,120600,41914649,1189,1189,1189,1189,0
|
|
20230925,120500,41914649,1189,1189,1189,1189,0
|
|
20230925,120400,41914649,1189,1189,1189,1189,0
|
|
20230925,120300,41914649,1189,1189,1189,1189,0
|
|
20230925,120200,41914649,1189,1189,1189,1189,0
|
|
20230925,120100,41914649,1189,1189,1189,1189,50
|
|
20230925,120000,41855199,1189,1189,1189,1189,0
|
|
20230925,115900,41855199,1189,1189,1189,1189,2
|
|
20230925,115800,41852821,1189,1189,1189,1189,0
|
|
20230925,115700,41852821,1189,1189,1189,1189,2
|
|
20230925,115600,41850443,1189,1189,1189,1189,0
|
|
20230925,115500,41850443,1189,1189,1189,1189,0
|
|
20230925,115400,41850443,1189,1189,1189,1189,0
|
|
20230925,115300,41850443,1189,1189,1189,1189,0
|
|
20230925,115200,41850443,1189,1189,1189,1189,0
|
|
20230925,115100,41850443,1189,1189,1189,1189,200
|
|
20230925,115000,41612643,1189,1189,1189,1189,0
|
|
20230925,114900,41612643,1189,1189,1189,1189,0
|
|
20230925,114800,41612643,1189,1189,1189,1189,0
|
|
20230925,114700,41612643,1189,1189,1189,1189,0
|
|
20230925,114600,41612643,1189,1189,1189,1189,0
|
|
20230925,114500,41612643,1189,1189,1189,1189,0
|
|
20230925,114400,41612643,1189,1189,1189,1189,0
|
|
20230925,114300,41612643,1189,1189,1189,1189,100
|
|
20230925,114200,41493743,1189,1189,1189,1189,1
|
|
20230925,114100,41492554,1188,1188,1188,1188,0
|
|
20230925,114000,41492554,1188,1188,1188,1188,0
|
|
20230925,113900,41492554,1188,1188,1188,1188,0
|
|
20230925,113800,41492554,1188,1188,1188,1188,38
|
|
20230925,113700,41447410,1188,1188,1188,1188,0
|
|
20230925,113600,41447410,1188,1188,1188,1188,40
|
|
20230925,113500,41399890,1188,1188,1188,1188,0
|
|
20230925,113400,41399890,1188,1188,1188,1188,100
|
|
20230925,113300,41281090,1189,1189,1189,1189,0
|
|
20230925,113200,41281090,1189,1189,1189,1189,100
|
|
20230925,113100,41162190,1187,1187,1187,1187,30
|
|
20230925,113000,41126580,1190,1190,1190,1190,0
|
|
20230925,112900,41126580,1190,1195,1195,1181,11743
|
|
20230925,112800,27245403,1196,1196,1196,1196,0
|
|
20230925,112700,27245403,1196,1196,1196,1196,125
|
|
20230925,112600,27095903,1196,1199,1200,1196,71
|
|
20230925,112500,27010710,1197,1199,1199,1197,31
|
|
20230925,112400,26973543,1198,1199,1199,1198,517
|
|
20230925,112300,26354077,1198,1198,1198,1198,0
|
|
20230925,112200,26354077,1198,1209,1209,1198,18372
|
|
20230925,112100,4295132,1209,1209,1209,1209,0
|
|
20230925,112000,4295132,1209,1209,1209,1209,0
|
|
20230925,111900,4295132,1209,1209,1209,1209,0
|
|
20230925,111800,4295132,1209,1209,1209,1209,0
|
|
20230925,111700,4295132,1209,1209,1209,1209,0
|
|
20230925,111600,4295132,1209,1209,1209,1209,0
|
|
20230925,111500,4295132,1209,1209,1209,1209,0
|
|
20230925,111400,4295132,1209,1209,1209,1209,0
|
|
20230925,111300,4295132,1209,1209,1209,1209,0
|
|
20230925,111200,4295132,1209,1209,1209,1209,0
|
|
20230925,111100,4295132,1209,1209,1209,1209,0
|
|
20230925,111000,4295132,1209,1209,1209,1209,0
|
|
20230925,110900,4295132,1209,1209,1209,1209,0
|
|
20230925,110800,4295132,1209,1209,1209,1209,0
|
|
20230925,110700,4295132,1209,1209,1209,1209,0
|
|
20230925,110600,4295132,1209,1209,1209,1209,194
|
|
20230925,110500,4060586,1209,1209,1209,1209,0
|
|
20230925,110400,4060586,1209,1209,1209,1209,0
|
|
20230925,110300,4060586,1209,1209,1209,1209,0
|
|
20230925,110200,4060586,1209,1209,1209,1209,0
|
|
20230925,110100,4060586,1209,1209,1209,1209,0
|
|
20230925,110000,4060586,1209,1209,1209,1209,0
|
|
20230925,105900,4060586,1209,1209,1209,1209,0
|
|
20230925,105800,4060586,1209,1213,1213,1209,433
|
|
20230925,105700,3536175,1215,1215,1215,1215,1
|
|
20230925,105600,3534960,1214,1214,1214,1214,0
|
|
20230925,105500,3534960,1214,1215,1215,1214,33
|
|
20230925,105400,3494867,1216,1216,1216,1216,0
|
|
20230925,105300,3494867,1216,1216,1216,1216,5
|
|
20230925,105200,3488787,1221,1221,1221,1221,0
|
|
20230925,105100,3488787,1221,1221,1221,1221,0
|
|
20230925,105000,3488787,1221,1221,1221,1221,0
|
|
20230925,104900,3488787,1221,1221,1221,1221,0
|
|
20230925,104800,3488787,1221,1221,1221,1221,0
|
|
20230925,104700,3488787,1221,1221,1221,1221,0
|
|
20230925,104600,3488787,1221,1221,1221,1221,0
|
|
20230925,104500,3488787,1221,1221,1221,1221,0
|
|
20230925,104400,3488787,1221,1221,1221,1221,0
|
|
20230925,104300,3488787,1221,1221,1221,1221,0
|
|
20230925,104200,3488787,1221,1221,1221,1221,0
|
|
20230925,104100,3488787,1221,1221,1221,1221,0
|
|
20230925,104000,3488787,1221,1221,1221,1221,0
|
|
20230925,103900,3488787,1221,1221,1221,1221,0
|
|
20230925,103800,3488787,1221,1221,1221,1221,0
|
|
20230925,103700,3488787,1221,1221,1221,1221,0
|
|
20230925,103600,3488787,1221,1221,1221,1221,0
|
|
20230925,103500,3488787,1221,1221,1221,1221,0
|
|
20230925,103400,3488787,1221,1221,1221,1221,0
|
|
20230925,103300,3488787,1221,1221,1221,1221,0
|
|
20230925,103200,3488787,1221,1221,1221,1221,0
|
|
20230925,103100,3488787,1221,1221,1221,1221,0
|
|
20230925,103000,3488787,1221,1221,1221,1221,0
|
|
20230925,102900,3488787,1221,1221,1221,1221,0
|
|
20230925,102800,3488787,1221,1221,1221,1221,0
|
|
20230925,102700,3488787,1221,1221,1221,1221,0
|
|
20230925,102600,3488787,1221,1221,1221,1221,0
|
|
20230925,102500,3488787,1221,1221,1221,1221,0
|
|
20230925,102400,3488787,1221,1221,1221,1221,0
|
|
20230925,102300,3488787,1221,1221,1221,1221,0
|
|
20230925,102200,3488787,1221,1221,1221,1221,0
|
|
20230925,102100,3488787,1221,1221,1221,1221,0
|
|
20230925,102000,3488787,1221,1221,1221,1221,0
|
|
20230925,101900,3488787,1221,1220,1221,1220,40
|
|
20230925,101800,3439970,1217,1217,1217,1217,0
|
|
20230925,101700,3439970,1217,1217,1217,1217,0
|
|
20230925,101600,3439970,1217,1217,1217,1217,0
|
|
20230925,101500,3439970,1217,1221,1221,1217,1267
|
|
20230925,101400,1894473,1220,1220,1220,1220,0
|
|
20230925,101300,1894473,1220,1220,1220,1220,0
|
|
20230925,101200,1894473,1220,1220,1220,1220,0
|
|
20230925,101100,1894473,1220,1220,1220,1220,0
|
|
20230925,101000,1894473,1220,1220,1220,1220,0
|
|
20230925,100900,1894473,1220,1220,1220,1220,0
|
|
20230925,100800,1894473,1220,1220,1220,1220,0
|
|
20230925,100700,1894473,1220,1220,1220,1220,0
|
|
20230925,100600,1894473,1220,1220,1220,1220,0
|
|
20230925,100500,1894473,1220,1220,1220,1220,0
|
|
20230925,100400,1894473,1220,1220,1220,1220,0
|
|
20230925,100300,1894473,1220,1220,1220,1220,0
|
|
20230925,100200,1894473,1220,1220,1220,1220,1
|
|
20230925,100100,1893253,1229,1229,1229,1229,0
|
|
20230925,100000,1893253,1229,1229,1229,1229,0
|
|
20230925,095900,1893253,1229,1229,1229,1229,0
|
|
20230925,095800,1893253,1229,1229,1229,1229,0
|
|
20230925,095700,1893253,1229,1229,1229,1229,0
|
|
20230925,095600,1893253,1229,1229,1229,1229,0
|
|
20230925,095500,1893253,1229,1229,1229,1229,0
|
|
20230925,095400,1893253,1229,1229,1229,1229,0
|
|
20230925,095300,1893253,1229,1229,1229,1229,0
|
|
20230925,095200,1893253,1229,1229,1229,1229,0
|
|
20230925,095100,1893253,1229,1229,1229,1229,0
|
|
20230925,095000,1893253,1229,1229,1229,1229,0
|
|
20230925,094900,1893253,1229,1229,1229,1229,0
|
|
20230925,094800,1893253,1229,1229,1229,1229,0
|
|
20230925,094700,1893253,1229,1229,1229,1229,23
|
|
20230925,094600,1864986,1229,1229,1229,1229,0
|
|
20230925,094500,1864986,1229,1229,1229,1229,0
|
|
20230925,094400,1864986,1229,1229,1229,1229,0
|
|
20230925,094300,1864986,1229,1229,1229,1229,0
|
|
20230925,094200,1864986,1229,1229,1229,1229,0
|
|
20230925,094100,1864986,1229,1229,1229,1229,0
|
|
20230925,094000,1864986,1229,1229,1229,1229,0
|
|
20230925,093900,1864986,1229,1228,1229,1228,6
|
|
20230925,093800,1857614,1228,1228,1228,1228,0
|
|
20230925,093700,1857614,1228,1228,1228,1228,0
|
|
20230925,093600,1857614,1228,1228,1228,1228,0
|
|
20230925,093500,1857614,1228,1228,1228,1228,0
|
|
20230925,093400,1857614,1228,1228,1228,1228,0
|
|
20230925,093300,1857614,1228,1228,1228,1228,1
|
|
20230925,093200,1856386,1229,1229,1229,1229,0
|
|
20230925,093100,1856386,1229,1229,1229,1229,0
|
|
20230925,093000,1856386,1229,1229,1229,1229,82
|
|
20230925,092900,1755608,1230,1230,1230,1230,0
|
|
20230925,092800,1755608,1230,1230,1230,1230,0
|
|
20230925,092700,1755608,1230,1230,1230,1230,0
|
|
20230925,092600,1755608,1230,1230,1230,1230,0
|
|
20230925,092500,1755608,1230,1230,1230,1230,0
|
|
20230925,092400,1755608,1230,1230,1230,1230,0
|
|
20230925,092300,1755608,1230,1230,1230,1230,0
|
|
20230925,092200,1755608,1230,1230,1230,1230,0
|
|
20230925,092100,1755608,1230,1230,1230,1230,0
|
|
20230925,092000,1755608,1230,1230,1230,1230,0
|
|
20230925,091900,1755608,1230,1230,1230,1230,124
|
|
20230925,091800,1603088,1230,1230,1230,1230,0
|
|
20230925,091700,1603088,1230,1230,1230,1230,0
|
|
20230925,091600,1603088,1230,1230,1230,1230,0
|
|
20230925,091500,1603088,1230,1230,1230,1230,0
|
|
20230925,091400,1603088,1230,1218,1230,1218,11
|
|
20230925,091300,1589678,1229,1229,1229,1229,0
|
|
20230925,091200,1589678,1229,1229,1229,1229,1
|
|
20230925,091100,1588449,1220,1220,1220,1220,0
|
|
20230925,091000,1588449,1220,1220,1220,1220,0
|
|
20230925,090900,1588449,1220,1219,1220,1219,394
|
|
20230925,090800,1107770,1220,1220,1220,1220,0
|
|
20230925,090700,1107770,1220,1220,1220,1220,101
|
|
20230925,090600,984550,1220,1220,1220,1220,0
|
|
20230925,090500,984550,1220,1220,1220,1220,0
|
|
20230925,090400,984550,1220,1220,1220,1220,0
|
|
20230925,090300,984550,1220,1220,1220,1220,0
|
|
20230925,090200,984550,1220,1220,1220,1220,0
|
|
20230925,090100,984550,1220,1221,1221,1220,676
|
|
20230925,090000,159820,1220,1220,1220,1220,131
|