693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,203000,150320906,1107,1107,1107,1107,6926
|
|
20230926,202900,150320906,1107,1107,1107,1107,0
|
|
20230926,202800,150320906,1107,1107,1107,1107,0
|
|
20230926,202700,150320906,1107,1107,1107,1107,0
|
|
20230926,202600,150320906,1107,1107,1107,1107,0
|
|
20230926,202500,150320906,1107,1107,1107,1107,0
|
|
20230926,202400,150320906,1107,1107,1107,1107,0
|
|
20230926,202300,150320906,1107,1107,1107,1107,0
|
|
20230926,202200,150320906,1107,1107,1107,1107,0
|
|
20230926,202100,150320906,1107,1107,1107,1107,0
|
|
20230926,202000,150320906,1107,1107,1107,1107,0
|
|
20230926,201900,150320906,1107,1107,1107,1107,0
|
|
20230926,201800,150320906,1107,1107,1107,1107,0
|
|
20230926,201700,150320906,1107,1107,1107,1107,0
|
|
20230926,201600,150320906,1107,1107,1107,1107,0
|
|
20230926,201500,150320906,1107,1107,1107,1107,0
|
|
20230926,201400,150320906,1107,1107,1107,1107,0
|
|
20230926,201300,150320906,1107,1107,1107,1107,0
|
|
20230926,201200,150320906,1107,1107,1107,1107,0
|
|
20230926,201100,150320906,1107,1107,1107,1107,0
|
|
20230926,201000,150320906,1107,1107,1107,1107,0
|
|
20230926,200900,150320906,1107,1107,1107,1107,0
|
|
20230926,200800,150320906,1107,1107,1107,1107,0
|
|
20230926,200700,150320906,1107,1107,1107,1107,0
|
|
20230926,200600,150320906,1107,1107,1107,1107,0
|
|
20230926,200500,150320906,1107,1107,1107,1107,0
|
|
20230926,200400,150320906,1107,1107,1107,1107,0
|
|
20230926,200300,150320906,1107,1107,1107,1107,0
|
|
20230926,200200,150320906,1107,1107,1107,1107,0
|
|
20230926,200100,150320906,1107,1107,1107,1107,0
|
|
20230926,200000,150320906,1107,1107,1107,1107,6926
|
|
20230926,195900,150320906,1107,1107,1107,1107,0
|
|
20230926,195800,150320906,1107,1107,1107,1107,0
|
|
20230926,195700,150320906,1107,1107,1107,1107,0
|
|
20230926,195600,150320906,1107,1107,1107,1107,0
|
|
20230926,195500,150320906,1107,1107,1107,1107,0
|
|
20230926,195400,150320906,1107,1107,1107,1107,0
|
|
20230926,195300,150320906,1107,1107,1107,1107,0
|
|
20230926,195200,150320906,1107,1107,1107,1107,0
|
|
20230926,195100,150320906,1107,1107,1107,1107,0
|
|
20230926,195000,150320906,1107,1107,1107,1107,0
|
|
20230926,194900,150320906,1107,1107,1107,1107,0
|
|
20230926,194800,150320906,1107,1107,1107,1107,0
|
|
20230926,194700,150320906,1107,1107,1107,1107,0
|
|
20230926,194600,150320906,1107,1107,1107,1107,0
|
|
20230926,194500,150320906,1107,1107,1107,1107,0
|
|
20230926,194400,150320906,1107,1107,1107,1107,0
|
|
20230926,194300,150320906,1107,1107,1107,1107,0
|
|
20230926,194200,150320906,1107,1107,1107,1107,0
|
|
20230926,194100,150320906,1107,1107,1107,1107,0
|
|
20230926,194000,150320906,1107,1107,1107,1107,0
|
|
20230926,193900,150320906,1107,1107,1107,1107,0
|
|
20230926,193800,150320906,1107,1107,1107,1107,0
|
|
20230926,193700,150320906,1107,1107,1107,1107,0
|
|
20230926,193600,150320906,1107,1107,1107,1107,0
|
|
20230926,193500,150320906,1107,1107,1107,1107,0
|
|
20230926,193400,150320906,1107,1107,1107,1107,0
|
|
20230926,193300,150320906,1107,1107,1107,1107,0
|
|
20230926,193200,150320906,1107,1107,1107,1107,0
|
|
20230926,193100,150320906,1107,1107,1107,1107,0
|
|
20230926,193000,150320906,1107,1107,1107,1107,6926
|
|
20230926,192900,150320906,1107,1107,1107,1107,0
|
|
20230926,192800,150320906,1107,1107,1107,1107,0
|
|
20230926,192700,150320906,1107,1107,1107,1107,0
|
|
20230926,192600,150320906,1107,1107,1107,1107,0
|
|
20230926,192500,150320906,1107,1107,1107,1107,0
|
|
20230926,192400,150320906,1107,1107,1107,1107,0
|
|
20230926,192300,150320906,1107,1107,1107,1107,0
|
|
20230926,192200,150320906,1107,1107,1107,1107,0
|
|
20230926,192100,150320906,1107,1107,1107,1107,0
|
|
20230926,192000,150320906,1107,1107,1107,1107,0
|
|
20230926,191900,150320906,1107,1107,1107,1107,0
|
|
20230926,191800,150320906,1107,1107,1107,1107,0
|
|
20230926,191700,150320906,1107,1107,1107,1107,0
|
|
20230926,191600,150320906,1107,1107,1107,1107,0
|
|
20230926,191500,150320906,1107,1107,1107,1107,0
|
|
20230926,191400,150320906,1107,1107,1107,1107,0
|
|
20230926,191300,150320906,1107,1107,1107,1107,0
|
|
20230926,191200,150320906,1107,1107,1107,1107,0
|
|
20230926,191100,150320906,1107,1107,1107,1107,0
|
|
20230926,191000,150320906,1107,1107,1107,1107,0
|
|
20230926,190900,150320906,1107,1107,1107,1107,0
|
|
20230926,190800,150320906,1107,1107,1107,1107,0
|
|
20230926,190700,150320906,1107,1107,1107,1107,0
|
|
20230926,190600,150320906,1107,1107,1107,1107,0
|
|
20230926,190500,150320906,1107,1107,1107,1107,0
|
|
20230926,190400,150320906,1107,1107,1107,1107,0
|
|
20230926,190300,150320906,1107,1107,1107,1107,0
|
|
20230926,190200,150320906,1107,1107,1107,1107,0
|
|
20230926,190100,150320906,1107,1107,1107,1107,0
|
|
20230926,190000,150320906,1107,1107,1107,1107,6926
|
|
20230926,185900,150320906,1107,1107,1107,1107,0
|
|
20230926,185800,150320906,1107,1107,1107,1107,0
|
|
20230926,185700,150320906,1107,1107,1107,1107,0
|
|
20230926,185600,150320906,1107,1107,1107,1107,0
|
|
20230926,185500,150320906,1107,1107,1107,1107,0
|
|
20230926,185400,150320906,1107,1107,1107,1107,0
|
|
20230926,185300,150320906,1107,1107,1107,1107,0
|
|
20230926,185200,150320906,1107,1107,1107,1107,0
|
|
20230926,185100,150320906,1107,1107,1107,1107,0
|
|
20230926,185000,150320906,1107,1107,1107,1107,0
|
|
20230926,184900,150320906,1107,1107,1107,1107,0
|
|
20230926,184800,150320906,1107,1107,1107,1107,0
|
|
20230926,184700,150320906,1107,1107,1107,1107,0
|
|
20230926,184600,150320906,1107,1107,1107,1107,0
|
|
20230926,184500,150320906,1107,1107,1107,1107,0
|
|
20230926,184400,150320906,1107,1107,1107,1107,0
|
|
20230926,184300,150320906,1107,1107,1107,1107,0
|
|
20230926,184200,150320906,1107,1107,1107,1107,0
|
|
20230926,184100,150320906,1107,1107,1107,1107,0
|
|
20230926,184000,150320906,1107,1107,1107,1107,0
|
|
20230926,183900,150320906,1107,1107,1107,1107,0
|
|
20230926,183800,150320906,1107,1107,1107,1107,0
|
|
20230926,183700,150320906,1107,1107,1107,1107,0
|
|
20230926,183600,150320906,1107,1107,1107,1107,0
|
|
20230926,183500,150320906,1107,1107,1107,1107,0
|
|
20230926,183400,150320906,1107,1107,1107,1107,0
|
|
20230926,183300,150320906,1107,1107,1107,1107,0
|
|
20230926,183200,150320906,1107,1107,1107,1107,0
|
|
20230926,183100,150320906,1107,1107,1107,1107,0
|
|
20230926,183000,150320906,1107,1107,1107,1107,6926
|
|
20230926,182900,150320906,1107,1107,1107,1107,0
|
|
20230926,182800,150320906,1107,1107,1107,1107,0
|
|
20230926,182700,150320906,1107,1107,1107,1107,0
|
|
20230926,182600,150320906,1107,1107,1107,1107,0
|
|
20230926,182500,150320906,1107,1107,1107,1107,0
|
|
20230926,182400,150320906,1107,1107,1107,1107,0
|
|
20230926,182300,150320906,1107,1107,1107,1107,0
|
|
20230926,182200,150320906,1107,1107,1107,1107,0
|
|
20230926,182100,150320906,1107,1107,1107,1107,0
|
|
20230926,182000,150320906,1107,1107,1107,1107,0
|
|
20230926,181900,150320906,1107,1107,1107,1107,0
|
|
20230926,181800,150320906,1107,1107,1107,1107,0
|
|
20230926,181700,150320906,1107,1107,1107,1107,0
|
|
20230926,181600,150320906,1107,1107,1107,1107,0
|
|
20230926,181500,150320906,1107,1107,1107,1107,0
|
|
20230926,181400,150320906,1107,1107,1107,1107,0
|
|
20230926,181300,150320906,1107,1107,1107,1107,0
|
|
20230926,181200,150320906,1107,1107,1107,1107,0
|
|
20230926,181100,150320906,1107,1107,1107,1107,0
|
|
20230926,181000,150320906,1107,1107,1107,1107,0
|
|
20230926,180900,150320906,1107,1107,1107,1107,0
|
|
20230926,180800,150320906,1107,1107,1107,1107,0
|
|
20230926,180700,150320906,1107,1107,1107,1107,0
|
|
20230926,180600,150320906,1107,1107,1107,1107,0
|
|
20230926,180500,150320906,1107,1107,1107,1107,0
|
|
20230926,180400,150320906,1107,1107,1107,1107,0
|
|
20230926,180300,150320906,1107,1107,1107,1107,0
|
|
20230926,180200,150320906,1107,1107,1107,1107,0
|
|
20230926,180100,150320906,1107,1107,1107,1107,0
|
|
20230926,180000,150320906,1107,1107,1107,1107,6926
|
|
20230926,175900,150320906,1107,1107,1107,1107,0
|
|
20230926,175800,150320906,1107,1107,1107,1107,0
|
|
20230926,175700,150320906,1107,1107,1107,1107,0
|
|
20230926,175600,150320906,1107,1107,1107,1107,0
|
|
20230926,175500,150320906,1107,1107,1107,1107,0
|
|
20230926,175400,150320906,1107,1107,1107,1107,0
|
|
20230926,175300,150320906,1107,1107,1107,1107,0
|
|
20230926,175200,150320906,1107,1107,1107,1107,0
|
|
20230926,175100,150320906,1107,1107,1107,1107,0
|
|
20230926,175000,150320906,1107,1107,1107,1107,0
|
|
20230926,174900,150320906,1107,1107,1107,1107,0
|
|
20230926,174800,150320906,1107,1107,1107,1107,0
|
|
20230926,174700,150320906,1107,1107,1107,1107,0
|
|
20230926,174600,150320906,1107,1107,1107,1107,0
|
|
20230926,174500,150320906,1107,1107,1107,1107,0
|
|
20230926,174400,150320906,1107,1107,1107,1107,0
|
|
20230926,174300,150320906,1107,1107,1107,1107,0
|
|
20230926,174200,150320906,1107,1107,1107,1107,0
|
|
20230926,174100,150320906,1107,1107,1107,1107,0
|
|
20230926,174000,150320906,1107,1107,1107,1107,0
|
|
20230926,173900,150320906,1107,1107,1107,1107,0
|
|
20230926,173800,150320906,1107,1107,1107,1107,0
|
|
20230926,173700,150320906,1107,1107,1107,1107,0
|
|
20230926,173600,150320906,1107,1107,1107,1107,0
|
|
20230926,173500,150320906,1107,1107,1107,1107,0
|
|
20230926,173400,150320906,1107,1107,1107,1107,0
|
|
20230926,173300,150320906,1107,1107,1107,1107,0
|
|
20230926,173200,150320906,1107,1107,1107,1107,0
|
|
20230926,173100,150320906,1107,1107,1107,1107,0
|
|
20230926,173000,150320906,1107,1107,1107,1107,6926
|
|
20230926,172900,150320906,1107,1107,1107,1107,0
|
|
20230926,172800,150320906,1107,1107,1107,1107,0
|
|
20230926,172700,150320906,1107,1107,1107,1107,0
|
|
20230926,172600,150320906,1107,1107,1107,1107,0
|
|
20230926,172500,150320906,1107,1107,1107,1107,0
|
|
20230926,172400,150320906,1107,1107,1107,1107,0
|
|
20230926,172300,150320906,1107,1107,1107,1107,0
|
|
20230926,172200,150320906,1107,1107,1107,1107,0
|
|
20230926,172100,150320906,1107,1107,1107,1107,0
|
|
20230926,172000,150320906,1107,1107,1107,1107,0
|
|
20230926,171900,150320906,1107,1107,1107,1107,0
|
|
20230926,171800,150320906,1107,1107,1107,1107,0
|
|
20230926,171700,150320906,1107,1107,1107,1107,0
|
|
20230926,171600,150320906,1107,1107,1107,1107,0
|
|
20230926,171500,150320906,1107,1107,1107,1107,0
|
|
20230926,171400,150320906,1107,1107,1107,1107,0
|
|
20230926,171300,150320906,1107,1107,1107,1107,0
|
|
20230926,171200,150320906,1107,1107,1107,1107,0
|
|
20230926,171100,150320906,1107,1107,1107,1107,0
|
|
20230926,171000,150320906,1107,1107,1107,1107,0
|
|
20230926,170900,150320906,1107,1107,1107,1107,0
|
|
20230926,170800,150320906,1107,1107,1107,1107,0
|
|
20230926,170700,150320906,1107,1107,1107,1107,0
|
|
20230926,170600,150320906,1107,1107,1107,1107,0
|
|
20230926,170500,150320906,1107,1107,1107,1107,0
|
|
20230926,170400,150320906,1107,1107,1107,1107,0
|
|
20230926,170300,150320906,1107,1107,1107,1107,0
|
|
20230926,170200,150320906,1107,1107,1107,1107,0
|
|
20230926,170100,150320906,1107,1107,1107,1107,0
|
|
20230926,170000,150320906,1107,1107,1107,1107,6926
|
|
20230926,165900,150320906,1107,1107,1107,1107,0
|
|
20230926,165800,150320906,1107,1107,1107,1107,0
|
|
20230926,165700,150320906,1107,1107,1107,1107,0
|
|
20230926,165600,150320906,1107,1107,1107,1107,0
|
|
20230926,165500,150320906,1107,1107,1107,1107,0
|
|
20230926,165400,150320906,1107,1107,1107,1107,0
|
|
20230926,165300,150320906,1107,1107,1107,1107,0
|
|
20230926,165200,150320906,1107,1107,1107,1107,0
|
|
20230926,165100,150320906,1107,1107,1107,1107,0
|
|
20230926,165000,150320906,1107,1107,1107,1107,0
|
|
20230926,164900,150320906,1107,1107,1107,1107,0
|
|
20230926,164800,150320906,1107,1107,1107,1107,0
|
|
20230926,164700,150320906,1107,1107,1107,1107,0
|
|
20230926,164600,150320906,1107,1107,1107,1107,0
|
|
20230926,164500,150320906,1107,1107,1107,1107,0
|
|
20230926,164400,150320906,1107,1107,1107,1107,0
|
|
20230926,164300,150320906,1107,1107,1107,1107,0
|
|
20230926,164200,150320906,1107,1107,1107,1107,0
|
|
20230926,164100,150320906,1107,1107,1107,1107,0
|
|
20230926,164000,150320906,1107,1107,1107,1107,0
|
|
20230926,163900,150320906,1107,1107,1107,1107,0
|
|
20230926,163800,150320906,1107,1107,1107,1107,0
|
|
20230926,163700,150320906,1107,1107,1107,1107,0
|
|
20230926,163600,150320906,1107,1107,1107,1107,0
|
|
20230926,163500,150320906,1107,1107,1107,1107,0
|
|
20230926,163400,150320906,1107,1107,1107,1107,0
|
|
20230926,163300,150320906,1107,1107,1107,1107,0
|
|
20230926,163200,150320906,1107,1107,1107,1107,0
|
|
20230926,163100,150320906,1107,1107,1107,1107,0
|
|
20230926,163000,150320906,1107,1107,1107,1107,6926
|
|
20230926,162900,150320906,1107,1107,1107,1107,0
|
|
20230926,162800,150320906,1107,1107,1107,1107,0
|
|
20230926,162700,150320906,1107,1107,1107,1107,0
|
|
20230926,162600,150320906,1107,1107,1107,1107,0
|
|
20230926,162500,150320906,1107,1107,1107,1107,0
|
|
20230926,162400,150320906,1107,1107,1107,1107,0
|
|
20230926,162300,150320906,1107,1107,1107,1107,0
|
|
20230926,162200,150320906,1107,1107,1107,1107,0
|
|
20230926,162100,150320906,1107,1107,1107,1107,0
|
|
20230926,162000,150320906,1107,1107,1107,1107,0
|
|
20230926,161900,150320906,1107,1107,1107,1107,0
|
|
20230926,161800,150320906,1107,1107,1107,1107,0
|
|
20230926,161700,150320906,1107,1107,1107,1107,0
|
|
20230926,161600,150320906,1107,1107,1107,1107,0
|
|
20230926,161500,150320906,1107,1107,1107,1107,0
|
|
20230926,161400,150320906,1107,1107,1107,1107,0
|
|
20230926,161300,150320906,1107,1107,1107,1107,0
|
|
20230926,161200,150320906,1107,1107,1107,1107,0
|
|
20230926,161100,150320906,1107,1107,1107,1107,0
|
|
20230926,161000,150320906,1107,1107,1107,1107,0
|
|
20230926,160900,150320906,1107,1107,1107,1107,0
|
|
20230926,160800,150320906,1107,1107,1107,1107,0
|
|
20230926,160700,150320906,1107,1107,1107,1107,0
|
|
20230926,160600,150320906,1107,1107,1107,1107,0
|
|
20230926,160500,150320906,1107,1107,1107,1107,0
|
|
20230926,160400,150320906,1107,1107,1107,1107,0
|
|
20230926,160300,150320906,1107,1107,1107,1107,0
|
|
20230926,160200,150320906,1107,1107,1107,1107,0
|
|
20230926,160100,150320906,1107,1107,1107,1107,0
|
|
20230926,160000,150320906,1107,1107,1107,1107,6926
|
|
20230926,155900,150320906,1107,1107,1107,1107,0
|
|
20230926,155800,150320906,1107,1107,1107,1107,0
|
|
20230926,155700,150320906,1107,1107,1107,1107,0
|
|
20230926,155600,150320906,1107,1107,1107,1107,0
|
|
20230926,155500,150320906,1107,1107,1107,1107,0
|
|
20230926,155400,150320906,1107,1107,1107,1107,0
|
|
20230926,155300,150320906,1107,1107,1107,1107,0
|
|
20230926,155200,150320906,1107,1107,1107,1107,0
|
|
20230926,155100,150320906,1107,1107,1107,1107,0
|
|
20230926,155000,150320906,1107,1107,1107,1107,0
|
|
20230926,154900,150320906,1107,1107,1107,1107,0
|
|
20230926,154800,150320906,1107,1107,1107,1107,0
|
|
20230926,154700,150320906,1107,1107,1107,1107,0
|
|
20230926,154600,150320906,1107,1107,1107,1107,0
|
|
20230926,154500,150320906,1107,1107,1107,1107,0
|
|
20230926,154400,150320906,1107,1107,1107,1107,0
|
|
20230926,154300,150320906,1107,1107,1107,1107,0
|
|
20230926,154200,150320906,1107,1107,1107,1107,0
|
|
20230926,154100,150320906,1107,1107,1107,1107,0
|
|
20230926,154000,150320906,1107,1107,1107,1107,0
|
|
20230926,153900,150320906,1107,1107,1107,1107,0
|
|
20230926,153800,150320906,1107,1107,1107,1107,0
|
|
20230926,153700,150320906,1107,1107,1107,1107,0
|
|
20230926,153600,150320906,1107,1107,1107,1107,0
|
|
20230926,153500,150320906,1107,1107,1107,1107,0
|
|
20230926,153400,150320906,1107,1107,1107,1107,0
|
|
20230926,153300,150320906,1107,1107,1107,1107,0
|
|
20230926,153200,150320906,1107,1107,1107,1107,0
|
|
20230926,153100,150320906,1107,1107,1107,1107,0
|
|
20230926,153000,150320906,1107,1107,1107,1107,13852
|
|
20230926,152900,142653824,1114,1114,1114,1114,0
|
|
20230926,152800,142653824,1114,1114,1114,1114,0
|
|
20230926,152700,142653824,1114,1114,1114,1114,0
|
|
20230926,152600,142653824,1114,1114,1114,1114,0
|
|
20230926,152500,142653824,1114,1114,1114,1114,0
|
|
20230926,152400,142653824,1114,1114,1114,1114,0
|
|
20230926,152300,142653824,1114,1114,1114,1114,0
|
|
20230926,152200,142653824,1114,1114,1114,1114,0
|
|
20230926,152100,142653824,1114,1114,1114,1114,0
|
|
20230926,152000,142653824,1114,1114,1114,1114,0
|
|
20230926,151900,142653824,1114,1111,1114,1110,122
|
|
20230926,151800,142518381,1110,1110,1110,1110,191
|
|
20230926,151700,142306371,1111,1111,1114,1111,349
|
|
20230926,151600,141918627,1113,1113,1113,1113,202
|
|
20230926,151500,141693801,1114,1114,1114,1114,0
|
|
20230926,151400,141693801,1114,1115,1115,1114,1204
|
|
20230926,151300,140352544,1114,1115,1115,1114,92
|
|
20230926,151200,140250053,1119,1119,1119,1119,0
|
|
20230926,151100,140250053,1119,1119,1119,1119,2
|
|
20230926,151000,140247815,1117,1117,1117,1117,182
|
|
20230926,150900,140044521,1117,1120,1120,1117,1200
|
|
20230926,150800,138704118,1120,1120,1120,1120,99
|
|
20230926,150700,138593238,1120,1121,1121,1120,4396
|
|
20230926,150600,133668118,1129,1121,1129,1121,225
|
|
20230926,150500,133415885,1121,1120,1121,1120,606
|
|
20230926,150400,132736664,1130,1134,1134,1130,3021
|
|
20230926,150300,129322930,1135,1135,1135,1135,2501
|
|
20230926,150200,126484295,1121,1120,1135,1120,266
|
|
20230926,150100,126185565,1122,1122,1122,1122,53
|
|
20230926,150000,126126099,1122,1123,1134,1122,4040
|
|
20230926,145900,121592206,1123,1138,1159,1122,6325
|
|
20230926,145800,114441338,1139,1126,1163,1122,2914
|
|
20230926,145700,111121247,1126,1123,1140,1123,4619
|
|
20230926,145600,105907010,1115,1111,1124,1110,3779
|
|
20230926,145500,101698014,1110,1110,1110,1110,2000
|
|
20230926,145400,99478014,1101,1101,1101,1101,0
|
|
20230926,145300,99478014,1101,1110,1110,1101,1530
|
|
20230926,145200,97784481,1102,1096,1102,1096,599
|
|
20230926,145100,97127378,1095,1095,1095,1095,1504
|
|
20230926,145000,95480498,1095,1095,1095,1095,5
|
|
20230926,144900,95475023,1095,1095,1095,1095,5
|
|
20230926,144800,95469548,1095,1095,1095,1095,4
|
|
20230926,144700,95465168,1095,1095,1095,1095,5
|
|
20230926,144600,95459693,1095,1095,1095,1095,4
|
|
20230926,144500,95455313,1095,1095,1095,1095,5
|
|
20230926,144400,95449838,1095,1095,1095,1095,7
|
|
20230926,144300,95442173,1095,1095,1095,1095,5
|
|
20230926,144200,95436698,1095,1095,1095,1095,5
|
|
20230926,144100,95431223,1095,1095,1095,1095,4
|
|
20230926,144000,95426843,1089,1096,1096,1089,498
|
|
20230926,143900,94884486,1096,1096,1096,1096,4
|
|
20230926,143800,94880102,1096,1096,1096,1096,5
|
|
20230926,143700,94874622,1096,1089,1096,1088,6387
|
|
20230926,143600,87919629,1089,1089,1089,1089,4
|
|
20230926,143500,87915273,1089,1089,1089,1089,5
|
|
20230926,143400,87909828,1089,1089,1089,1089,104
|
|
20230926,143300,87796572,1089,1089,1089,1089,5
|
|
20230926,143200,87791127,1089,1089,1089,1089,4
|
|
20230926,143100,87786771,1089,1089,1089,1089,5
|
|
20230926,143000,87781326,1089,1089,1089,1089,5
|
|
20230926,142900,87775881,1089,1089,1089,1089,4
|
|
20230926,142800,87771525,1089,1089,1089,1089,93
|
|
20230926,142700,87670248,1089,1089,1089,1089,4
|
|
20230926,142600,87665892,1089,1089,1089,1089,5
|
|
20230926,142500,87660447,1089,1089,1089,1089,4
|
|
20230926,142400,87656091,1089,1088,1089,1088,5
|
|
20230926,142300,87650647,1088,1089,1089,1088,2870
|
|
20230926,142200,84526072,1089,1089,1089,1089,4
|
|
20230926,142100,84521716,1089,1089,1089,1089,5
|
|
20230926,142000,84516271,1089,1089,1089,1089,4
|
|
20230926,141900,84511915,1089,1089,1089,1089,5
|
|
20230926,141800,84506470,1089,1089,1089,1089,5
|
|
20230926,141700,84501025,1089,1089,1089,1089,4
|
|
20230926,141600,84496669,1089,1089,1089,1089,7
|
|
20230926,141500,84489046,1089,1089,1089,1089,4
|
|
20230926,141400,84484690,1089,1089,1089,1089,5
|
|
20230926,141300,84479245,1089,1089,1089,1089,4
|
|
20230926,141200,84474889,1089,1089,1089,1089,5
|
|
20230926,141100,84469444,1089,1089,1089,1089,5
|
|
20230926,141000,84463999,1089,1089,1089,1089,4
|
|
20230926,140900,84459643,1089,1089,1089,1089,7
|
|
20230926,140800,84452020,1089,1089,1089,1089,4
|
|
20230926,140700,84447664,1089,1089,1089,1089,5
|
|
20230926,140600,84442219,1089,1089,1089,1089,5
|
|
20230926,140500,84436774,1089,1089,1089,1089,4
|
|
20230926,140400,84432418,1089,1089,1089,1089,5
|
|
20230926,140300,84426973,1089,1089,1089,1089,4
|
|
20230926,140200,84422617,1089,1089,1089,1089,5
|
|
20230926,140100,84417172,1089,1089,1089,1089,4
|
|
20230926,140000,84412816,1089,1089,1089,1089,5
|
|
20230926,135900,84407371,1089,1089,1089,1089,5
|
|
20230926,135800,84401926,1089,1089,1089,1089,4
|
|
20230926,135700,84397570,1089,1089,1089,1089,5
|
|
20230926,135600,84392125,1089,1089,1089,1089,4
|
|
20230926,135500,84387769,1089,1089,1089,1089,5
|
|
20230926,135400,84382324,1089,1089,1089,1089,5
|
|
20230926,135300,84376879,1089,1089,1089,1089,4
|
|
20230926,135200,84372523,1089,1089,1089,1089,175
|
|
20230926,135100,84181948,1096,1089,1096,1089,1128
|
|
20230926,135000,82953528,1089,1089,1089,1089,5
|
|
20230926,134900,82948083,1089,1089,1089,1089,4
|
|
20230926,134800,82943727,1089,1089,1089,1089,5
|
|
20230926,134700,82938282,1088,1089,1089,1088,102
|
|
20230926,134600,82827301,1088,1089,1089,1088,209
|
|
20230926,134500,82599704,1088,1089,1089,1088,536
|
|
20230926,134400,82016007,1089,1089,1089,1089,4
|
|
20230926,134300,82011651,1089,1088,1089,1088,8
|
|
20230926,134200,82002942,1088,1096,1096,1088,423
|
|
20230926,134100,81542572,1089,1097,1097,1089,2305
|
|
20230926,134000,79031887,1097,1092,1097,1089,6005
|
|
20230926,133900,72477223,1096,1096,1096,1096,4
|
|
20230926,133800,72472839,1096,1096,1096,1096,5
|
|
20230926,133700,72467359,1092,1097,1097,1092,1240
|
|
20230926,133600,71113224,1098,1097,1098,1097,6
|
|
20230926,133500,71106641,1097,1097,1097,1097,9
|
|
20230926,133400,71096768,1097,1097,1097,1097,0
|
|
20230926,133300,71096768,1097,1099,1099,1097,937
|
|
20230926,133200,70067069,1102,1102,1102,1102,0
|
|
20230926,133100,70067069,1102,1102,1102,1102,0
|
|
20230926,133000,70067069,1102,1102,1102,1102,0
|
|
20230926,132900,70067069,1102,1102,1102,1102,0
|
|
20230926,132800,70067069,1102,1102,1102,1102,1
|
|
20230926,132700,70065967,1099,1099,1099,1099,95
|
|
20230926,132600,69961562,1100,1095,1100,1093,2209
|
|
20230926,132500,67539206,1094,1094,1096,1093,306
|
|
20230926,132400,67204436,1096,1096,1096,1096,5
|
|
20230926,132300,67198956,1096,1096,1096,1096,5
|
|
20230926,132200,67193476,1096,1096,1096,1096,4
|
|
20230926,132100,67189092,1096,1096,1096,1096,5
|
|
20230926,132000,67183612,1096,1096,1096,1096,4
|
|
20230926,131900,67179228,1096,1096,1096,1096,5
|
|
20230926,131800,67173748,1096,1096,1096,1096,4
|
|
20230926,131700,67169364,1095,1097,1097,1095,610
|
|
20230926,131600,66500582,1097,1097,1097,1097,5
|
|
20230926,131500,66495097,1097,1097,1097,1097,4
|
|
20230926,131400,66490709,1097,1097,1097,1097,105
|
|
20230926,131300,66375524,1097,1097,1097,1097,4
|
|
20230926,131200,66371136,1095,1095,1095,1095,12
|
|
20230926,131100,66357996,1096,1096,1096,1096,305
|
|
20230926,131000,66023716,1096,1096,1096,1096,4
|
|
20230926,130900,66019332,1096,1095,1096,1095,7
|
|
20230926,130800,66011662,1097,1095,1097,1095,110
|
|
20230926,130700,65891004,1095,1097,1097,1095,9
|
|
20230926,130600,65881139,1097,1097,1097,1097,4
|
|
20230926,130500,65876751,1097,1097,1097,1097,5
|
|
20230926,130400,65871266,1099,1097,1099,1097,6
|
|
20230926,130300,65864682,1100,1097,1100,1097,16
|
|
20230926,130200,65847121,1095,1095,1095,1095,0
|
|
20230926,130100,65847121,1095,1094,1095,1094,11
|
|
20230926,130000,65835086,1094,1094,1094,1094,116
|
|
20230926,125900,65708182,1094,1094,1094,1094,5
|
|
20230926,125800,65702712,1094,1094,1094,1094,4
|
|
20230926,125700,65698336,1094,1094,1094,1094,5
|
|
20230926,125600,65692866,1096,1096,1096,1096,4
|
|
20230926,125500,65688482,1097,1097,1097,1097,5
|
|
20230926,125400,65682997,1097,1093,1097,1093,8
|
|
20230926,125300,65674237,1097,1097,1097,1097,5
|
|
20230926,125200,65668752,1091,1094,1097,1091,64
|
|
20230926,125100,65598793,1096,1096,1096,1096,4
|
|
20230926,125000,65594409,1096,1096,1096,1096,5
|
|
20230926,124900,65588929,1096,1096,1096,1096,4
|
|
20230926,124800,65584545,1096,1096,1096,1096,5
|
|
20230926,124700,65579065,1096,1096,1096,1096,4
|
|
20230926,124600,65574681,1096,1096,1096,1096,5
|
|
20230926,124500,65569201,1096,1096,1096,1096,5
|
|
20230926,124400,65563721,1096,1091,1096,1088,1004
|
|
20230926,124300,64470917,1097,1097,1097,1097,5
|
|
20230926,124200,64465432,1097,1097,1097,1097,4
|
|
20230926,124100,64461044,1097,1097,1097,1097,5
|
|
20230926,124000,64455559,1097,1097,1097,1097,5
|
|
20230926,123900,64450074,1097,1097,1097,1097,4
|
|
20230926,123800,64445686,1097,1097,1097,1097,5
|
|
20230926,123700,64440201,1097,1097,1097,1097,4
|
|
20230926,123600,64435813,1097,1097,1097,1097,5
|
|
20230926,123500,64430328,1097,1097,1097,1097,4
|
|
20230926,123400,64425940,1097,1091,1097,1091,7
|
|
20230926,123300,64418273,1097,1094,1097,1094,5
|
|
20230926,123200,64412794,1097,1096,1097,1095,40
|
|
20230926,123100,64368946,1090,1096,1097,1090,481
|
|
20230926,123000,63844623,1096,1096,1096,1096,4
|
|
20230926,122900,63840239,1096,1096,1096,1096,5
|
|
20230926,122800,63834759,1096,1096,1096,1096,5
|
|
20230926,122700,63829279,1096,1096,1096,1096,4
|
|
20230926,122600,63824895,1096,1096,1096,1096,5
|
|
20230926,122500,63819415,1096,1096,1096,1096,4
|
|
20230926,122400,63815031,1096,1096,1096,1096,5
|
|
20230926,122300,63809551,1096,1096,1096,1096,4
|
|
20230926,122200,63805167,1096,1096,1096,1096,5
|
|
20230926,122100,63799687,1096,1096,1096,1096,5
|
|
20230926,122000,63794207,1096,1096,1096,1096,4
|
|
20230926,121900,63789823,1096,1096,1096,1096,5
|
|
20230926,121800,63784343,1096,1096,1096,1096,4
|
|
20230926,121700,63779959,1096,1096,1096,1096,5
|
|
20230926,121600,63774479,1096,1096,1096,1096,5
|
|
20230926,121500,63768999,1096,1096,1096,1096,4
|
|
20230926,121400,63764615,1096,1096,1096,1096,5
|
|
20230926,121300,63759135,1096,1096,1096,1096,4
|
|
20230926,121200,63754751,1096,1096,1096,1096,5
|
|
20230926,121100,63749271,1096,1096,1096,1096,4
|
|
20230926,121000,63744887,1096,1096,1096,1096,5
|
|
20230926,120900,63739407,1096,1096,1096,1096,5
|
|
20230926,120800,63733927,1096,1096,1096,1096,4
|
|
20230926,120700,63729543,1096,1096,1096,1096,5
|
|
20230926,120600,63724063,1096,1096,1096,1096,4
|
|
20230926,120500,63719679,1096,1096,1096,1096,5
|
|
20230926,120400,63714199,1096,1096,1096,1096,4
|
|
20230926,120300,63709815,1096,1093,1096,1092,175
|
|
20230926,120200,63518602,1097,1097,1097,1097,5
|
|
20230926,120100,63513117,1097,1097,1097,1097,4
|
|
20230926,120000,63508729,1097,1097,1097,1097,5
|
|
20230926,115900,63503244,1097,1097,1097,1097,4
|
|
20230926,115800,63498856,1097,1097,1097,1097,5
|
|
20230926,115700,63493371,1097,1097,1097,1097,5
|
|
20230926,115600,63487886,1097,1097,1097,1097,4
|
|
20230926,115500,63483498,1097,1097,1097,1097,5
|
|
20230926,115400,63478013,1097,1097,1097,1097,4
|
|
20230926,115300,63473625,1097,1097,1097,1097,5
|
|
20230926,115200,63468140,1097,1097,1097,1097,4
|
|
20230926,115100,63463752,1097,1097,1097,1097,5
|
|
20230926,115000,63458267,1097,1097,1097,1097,5
|
|
20230926,114900,63452782,1097,1097,1097,1097,4
|
|
20230926,114800,63448394,1097,1097,1097,1097,5
|
|
20230926,114700,63442909,1097,1097,1097,1097,4
|
|
20230926,114600,63438521,1094,1095,1095,1094,390
|
|
20230926,114500,63011856,1095,1094,1095,1094,9
|
|
20230926,114400,63002002,1095,1096,1096,1095,62
|
|
20230926,114300,62934108,1096,1096,1096,1096,5
|
|
20230926,114200,62928628,1096,1096,1096,1096,4
|
|
20230926,114100,62924244,1096,1096,1096,1096,5
|
|
20230926,114000,62918764,1096,1096,1096,1096,4
|
|
20230926,113900,62914380,1096,1096,1096,1096,5
|
|
20230926,113800,62908900,1096,1096,1096,1096,5
|
|
20230926,113700,62903420,1097,1097,1097,1097,4
|
|
20230926,113600,62899032,1097,1097,1097,1097,5
|
|
20230926,113500,62893547,1097,1097,1097,1097,4
|
|
20230926,113400,62889159,1096,1096,1096,1096,5
|
|
20230926,113300,62883679,1097,1097,1097,1097,130
|
|
20230926,113200,62741069,1096,1101,1101,1096,1806
|
|
20230926,113100,60759955,1101,1101,1101,1101,0
|
|
20230926,113000,60759955,1101,1101,1101,1101,0
|
|
20230926,112900,60759955,1101,1101,1101,1101,0
|
|
20230926,112800,60759955,1101,1101,1101,1101,172
|
|
20230926,112700,60570583,1104,1099,1104,1099,206
|
|
20230926,112600,60344179,1102,1105,1105,1102,3065
|
|
20230926,112500,56962176,1106,1106,1106,1106,0
|
|
20230926,112400,56962176,1106,1106,1106,1106,0
|
|
20230926,112300,56962176,1106,1106,1106,1106,0
|
|
20230926,112200,56962176,1106,1107,1107,1106,14
|
|
20230926,112100,56946683,1107,1107,1107,1107,0
|
|
20230926,112000,56946683,1107,1107,1107,1107,0
|
|
20230926,111900,56946683,1107,1107,1107,1107,0
|
|
20230926,111800,56946683,1107,1107,1107,1107,0
|
|
20230926,111700,56946683,1107,1107,1107,1106,340
|
|
20230926,111600,56570526,1107,1106,1107,1106,968
|
|
20230926,111500,55499850,1108,1108,1108,1106,370
|
|
20230926,111400,55090386,1108,1108,1108,1108,1
|
|
20230926,111300,55089278,1108,1108,1108,1108,130
|
|
20230926,111200,54945238,1111,1111,1111,1111,0
|
|
20230926,111100,54945238,1111,1111,1111,1111,0
|
|
20230926,111000,54945238,1111,1111,1111,1111,0
|
|
20230926,110900,54945238,1111,1111,1111,1111,0
|
|
20230926,110800,54945238,1111,1111,1111,1111,0
|
|
20230926,110700,54945238,1111,1111,1111,1111,57
|
|
20230926,110600,54881911,1111,1111,1111,1111,402
|
|
20230926,110500,54435289,1108,1108,1108,1108,0
|
|
20230926,110400,54435289,1108,1108,1108,1108,58
|
|
20230926,110300,54371025,1107,1107,1107,1107,0
|
|
20230926,110200,54371025,1107,1108,1108,1107,70
|
|
20230926,110100,54293525,1111,1111,1111,1111,0
|
|
20230926,110000,54293525,1111,1111,1111,1111,0
|
|
20230926,105900,54293525,1111,1111,1111,1111,0
|
|
20230926,105800,54293525,1111,1111,1111,1111,0
|
|
20230926,105700,54293525,1111,1111,1111,1111,0
|
|
20230926,105600,54293525,1111,1111,1111,1111,0
|
|
20230926,105500,54293525,1111,1111,1111,1111,0
|
|
20230926,105400,54293525,1111,1111,1111,1111,56
|
|
20230926,105300,54231309,1111,1111,1111,1111,0
|
|
20230926,105200,54231309,1111,1111,1111,1111,0
|
|
20230926,105100,54231309,1111,1108,1111,1108,81
|
|
20230926,105000,54141555,1107,1107,1107,1107,0
|
|
20230926,104900,54141555,1107,1111,1111,1107,245
|
|
20230926,104800,53870140,1111,1111,1111,1111,0
|
|
20230926,104700,53870140,1111,1111,1111,1111,0
|
|
20230926,104600,53870140,1111,1111,1111,1111,0
|
|
20230926,104500,53870140,1111,1111,1111,1111,0
|
|
20230926,104400,53870140,1111,1105,1111,1104,1202
|
|
20230926,104300,52542842,1111,1111,1111,1111,2
|
|
20230926,104200,52540620,1104,1110,1110,1104,3994
|
|
20230926,104100,48111881,1108,1108,1108,1108,0
|
|
20230926,104000,48111881,1108,1108,1108,1108,0
|
|
20230926,103900,48111881,1108,1108,1108,1108,0
|
|
20230926,103800,48111881,1108,1108,1108,1108,0
|
|
20230926,103700,48111881,1108,1108,1108,1108,0
|
|
20230926,103600,48111881,1108,1108,1108,1108,0
|
|
20230926,103500,48111881,1108,1108,1108,1108,82
|
|
20230926,103400,48021025,1108,1108,1108,1108,119
|
|
20230926,103300,47889173,1107,1107,1107,1107,0
|
|
20230926,103200,47889173,1107,1107,1107,1107,0
|
|
20230926,103100,47889173,1107,1107,1107,1107,0
|
|
20230926,103000,47889173,1107,1107,1107,1107,0
|
|
20230926,102900,47889173,1107,1107,1107,1107,72
|
|
20230926,102800,47809469,1108,1108,1108,1108,44
|
|
20230926,102700,47760717,1107,1107,1107,1107,0
|
|
20230926,102600,47760717,1107,1107,1107,1107,12
|
|
20230926,102500,47747433,1107,1107,1107,1107,0
|
|
20230926,102400,47747433,1107,1107,1107,1107,0
|
|
20230926,102300,47747433,1107,1107,1107,1107,0
|
|
20230926,102200,47747433,1107,1107,1107,1107,23469
|
|
20230926,102100,21767250,1109,1109,1109,1109,0
|
|
20230926,102000,21767250,1109,1109,1109,1109,0
|
|
20230926,101900,21767250,1109,1109,1109,1109,0
|
|
20230926,101800,21767250,1109,1109,1109,1109,0
|
|
20230926,101700,21767250,1109,1109,1109,1109,0
|
|
20230926,101600,21767250,1109,1109,1109,1109,0
|
|
20230926,101500,21767250,1109,1109,1109,1109,0
|
|
20230926,101400,21767250,1109,1109,1109,1109,0
|
|
20230926,101300,21767250,1109,1109,1109,1109,0
|
|
20230926,101200,21767250,1109,1109,1109,1109,0
|
|
20230926,101100,21767250,1109,1109,1109,1109,0
|
|
20230926,101000,21767250,1109,1109,1109,1109,0
|
|
20230926,100900,21767250,1109,1109,1109,1109,0
|
|
20230926,100800,21767250,1109,1109,1109,1109,0
|
|
20230926,100700,21767250,1109,1109,1109,1109,0
|
|
20230926,100600,21767250,1109,1109,1109,1109,12
|
|
20230926,100500,21753942,1109,1109,1109,1109,0
|
|
20230926,100400,21753942,1109,1109,1109,1109,0
|
|
20230926,100300,21753942,1109,1109,1109,1109,0
|
|
20230926,100200,21753942,1109,1109,1109,1109,2
|
|
20230926,100100,21751724,1107,1107,1107,1107,0
|
|
20230926,100000,21751724,1107,1107,1107,1107,0
|
|
20230926,095900,21751724,1107,1107,1107,1107,0
|
|
20230926,095800,21751724,1107,1107,1107,1107,700
|
|
20230926,095700,20976824,1107,1107,1107,1107,0
|
|
20230926,095600,20976824,1107,1107,1107,1107,0
|
|
20230926,095500,20976824,1107,1107,1107,1107,0
|
|
20230926,095400,20976824,1107,1109,1109,1107,1673
|
|
20230926,095300,19123883,1109,1109,1109,1109,3
|
|
20230926,095200,19120556,1109,1109,1109,1109,1
|
|
20230926,095100,19119447,1109,1109,1109,1109,0
|
|
20230926,095000,19119447,1109,1109,1109,1109,0
|
|
20230926,094900,19119447,1109,1109,1109,1109,0
|
|
20230926,094800,19119447,1109,1109,1109,1109,0
|
|
20230926,094700,19119447,1109,1109,1109,1109,0
|
|
20230926,094600,19119447,1109,1109,1109,1109,0
|
|
20230926,094500,19119447,1109,1109,1109,1109,0
|
|
20230926,094400,19119447,1109,1109,1109,1109,2
|
|
20230926,094300,19117229,1109,1109,1109,1109,0
|
|
20230926,094200,19117229,1109,1109,1109,1109,0
|
|
20230926,094100,19117229,1109,1109,1109,1109,0
|
|
20230926,094000,19117229,1109,1109,1109,1109,1
|
|
20230926,093900,19116120,1110,1110,1110,1110,0
|
|
20230926,093800,19116120,1110,1110,1110,1110,0
|
|
20230926,093700,19116120,1110,1110,1110,1110,0
|
|
20230926,093600,19116120,1110,1110,1110,1110,10
|
|
20230926,093500,19105020,1110,1110,1110,1110,0
|
|
20230926,093400,19105020,1110,1110,1110,1110,0
|
|
20230926,093300,19105020,1110,1110,1110,1110,2
|
|
20230926,093200,19102800,1110,1110,1110,1110,1
|
|
20230926,093100,19101690,1105,1105,1105,1105,0
|
|
20230926,093000,19101690,1105,1105,1105,1105,20
|
|
20230926,092900,19079590,1110,1110,1110,1110,2
|
|
20230926,092800,19077370,1110,1110,1110,1110,0
|
|
20230926,092700,19077370,1110,1110,1110,1110,0
|
|
20230926,092600,19077370,1110,1110,1110,1110,0
|
|
20230926,092500,19077370,1110,1110,1110,1110,0
|
|
20230926,092400,19077370,1110,1110,1110,1110,0
|
|
20230926,092300,19077370,1110,1110,1110,1110,782
|
|
20230926,092200,18209350,1110,1110,1110,1110,46
|
|
20230926,092100,18158290,1104,1104,1104,1104,0
|
|
20230926,092000,18158290,1104,1104,1104,1104,1258
|
|
20230926,091900,16769458,1104,1104,1104,1104,0
|
|
20230926,091800,16769458,1104,1104,1104,1104,0
|
|
20230926,091700,16769458,1104,1102,1104,1102,551
|
|
20230926,091600,16162254,1104,1102,1104,1097,2826
|
|
20230926,091500,13048185,1102,1102,1102,1102,1
|
|
20230926,091400,13047083,1102,1103,1103,1102,3
|
|
20230926,091300,13043776,1097,1099,1103,1097,361
|
|
20230926,091200,12647613,1099,1099,1099,1099,89
|
|
20230926,091100,12549802,1099,1098,1099,1098,268
|
|
20230926,091000,12255271,1098,1098,1098,1098,28
|
|
20230926,090900,12224527,1096,1099,1099,1096,1413
|
|
20230926,090800,10673310,1101,1098,1101,1098,402
|
|
20230926,090700,10231908,1097,1101,1101,1097,1678
|
|
20230926,090600,8389302,1102,1102,1102,1102,0
|
|
20230926,090500,8389302,1102,1102,1102,1102,0
|
|
20230926,090400,8389302,1102,1102,1102,1102,2
|
|
20230926,090300,8387098,1102,1103,1103,1098,1511
|
|
20230926,090200,6722076,1103,1103,1103,1103,1
|
|
20230926,090100,6720973,1098,1110,1110,1098,348
|
|
20230926,090000,6338619,1098,1091,1098,1088,5809
|