617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191400,137231652,1702,1702,1702,1702,9501
|
|
20230908,191300,137231652,1702,1702,1702,1702,0
|
|
20230908,191200,137231652,1702,1702,1702,1702,0
|
|
20230908,191100,137231652,1702,1702,1702,1702,0
|
|
20230908,191000,137231652,1702,1702,1702,1702,0
|
|
20230908,190900,137231652,1702,1702,1702,1702,0
|
|
20230908,190800,137231652,1702,1702,1702,1702,0
|
|
20230908,190700,137231652,1702,1702,1702,1702,0
|
|
20230908,190600,137231652,1702,1702,1702,1702,0
|
|
20230908,190500,137231652,1702,1702,1702,1702,0
|
|
20230908,190400,137231652,1702,1702,1702,1702,0
|
|
20230908,190300,137231652,1702,1702,1702,1702,0
|
|
20230908,190200,137231652,1702,1702,1702,1702,0
|
|
20230908,190100,137231652,1702,1702,1702,1702,0
|
|
20230908,190000,137231652,1702,1702,1702,1702,0
|
|
20230908,185900,137231652,1702,1702,1702,1702,0
|
|
20230908,185800,137231652,1702,1702,1702,1702,0
|
|
20230908,185700,137231652,1702,1702,1702,1702,0
|
|
20230908,185600,137231652,1702,1702,1702,1702,0
|
|
20230908,185500,137231652,1702,1702,1702,1702,0
|
|
20230908,185400,137231652,1702,1702,1702,1702,0
|
|
20230908,185300,137231652,1702,1702,1702,1702,0
|
|
20230908,185200,137231652,1702,1702,1702,1702,0
|
|
20230908,185100,137231652,1702,1702,1702,1702,0
|
|
20230908,185000,137231652,1702,1702,1702,1702,0
|
|
20230908,184900,137231652,1702,1702,1702,1702,0
|
|
20230908,184800,137231652,1702,1702,1702,1702,0
|
|
20230908,184700,137231652,1702,1702,1702,1702,0
|
|
20230908,184600,137231652,1702,1702,1702,1702,0
|
|
20230908,184500,137231652,1702,1702,1702,1702,0
|
|
20230908,184400,137231652,1702,1702,1702,1702,9501
|
|
20230908,184300,137231652,1702,1702,1702,1702,0
|
|
20230908,184200,137231652,1702,1702,1702,1702,0
|
|
20230908,184100,137231652,1702,1702,1702,1702,0
|
|
20230908,184000,137231652,1702,1702,1702,1702,0
|
|
20230908,183900,137231652,1702,1702,1702,1702,0
|
|
20230908,183800,137231652,1702,1702,1702,1702,0
|
|
20230908,183700,137231652,1702,1702,1702,1702,0
|
|
20230908,183600,137231652,1702,1702,1702,1702,0
|
|
20230908,183500,137231652,1702,1702,1702,1702,0
|
|
20230908,183400,137231652,1702,1702,1702,1702,0
|
|
20230908,183300,137231652,1702,1702,1702,1702,0
|
|
20230908,183200,137231652,1702,1702,1702,1702,0
|
|
20230908,183100,137231652,1702,1702,1702,1702,0
|
|
20230908,183000,137231652,1702,1702,1702,1702,0
|
|
20230908,182900,137231652,1702,1702,1702,1702,0
|
|
20230908,182800,137231652,1702,1702,1702,1702,0
|
|
20230908,182700,137231652,1702,1702,1702,1702,0
|
|
20230908,182600,137231652,1702,1702,1702,1702,0
|
|
20230908,182500,137231652,1702,1702,1702,1702,0
|
|
20230908,182400,137231652,1702,1702,1702,1702,0
|
|
20230908,182300,137231652,1702,1702,1702,1702,0
|
|
20230908,182200,137231652,1702,1702,1702,1702,0
|
|
20230908,182100,137231652,1702,1702,1702,1702,0
|
|
20230908,182000,137231652,1702,1702,1702,1702,0
|
|
20230908,181900,137231652,1702,1702,1702,1702,0
|
|
20230908,181800,137231652,1702,1702,1702,1702,0
|
|
20230908,181700,137231652,1702,1702,1702,1702,0
|
|
20230908,181600,137231652,1702,1702,1702,1702,0
|
|
20230908,181500,137231652,1702,1702,1702,1702,0
|
|
20230908,181400,137231652,1702,1702,1702,1702,9501
|
|
20230908,181300,137231652,1702,1702,1702,1702,0
|
|
20230908,181200,137231652,1702,1702,1702,1702,0
|
|
20230908,181100,137231652,1702,1702,1702,1702,0
|
|
20230908,181000,137231652,1702,1702,1702,1702,0
|
|
20230908,180900,137231652,1702,1702,1702,1702,0
|
|
20230908,180800,137231652,1702,1702,1702,1702,0
|
|
20230908,180700,137231652,1702,1702,1702,1702,0
|
|
20230908,180600,137231652,1702,1702,1702,1702,0
|
|
20230908,180500,137231652,1702,1702,1702,1702,0
|
|
20230908,180400,137231652,1702,1702,1702,1702,0
|
|
20230908,180300,137231652,1702,1702,1702,1702,0
|
|
20230908,180200,137231652,1702,1702,1702,1702,0
|
|
20230908,180100,137231652,1702,1702,1702,1702,0
|
|
20230908,180000,137231652,1702,1702,1702,1702,0
|
|
20230908,175900,137231652,1702,1702,1702,1702,0
|
|
20230908,175800,137231652,1702,1702,1702,1702,0
|
|
20230908,175700,137231652,1702,1702,1702,1702,0
|
|
20230908,175600,137231652,1702,1702,1702,1702,0
|
|
20230908,175500,137231652,1702,1702,1702,1702,0
|
|
20230908,175400,137231652,1702,1702,1702,1702,0
|
|
20230908,175300,137231652,1702,1702,1702,1702,0
|
|
20230908,175200,137231652,1702,1702,1702,1702,0
|
|
20230908,175100,137231652,1702,1702,1702,1702,0
|
|
20230908,175000,137231652,1702,1702,1702,1702,0
|
|
20230908,174900,137231652,1702,1702,1702,1702,0
|
|
20230908,174800,137231652,1702,1702,1702,1702,0
|
|
20230908,174700,137231652,1702,1702,1702,1702,0
|
|
20230908,174600,137231652,1702,1702,1702,1702,0
|
|
20230908,174500,137231652,1702,1702,1702,1702,0
|
|
20230908,174400,137231652,1702,1702,1702,1702,9501
|
|
20230908,174300,137231652,1702,1702,1702,1702,0
|
|
20230908,174200,137231652,1702,1702,1702,1702,0
|
|
20230908,174100,137231652,1702,1702,1702,1702,0
|
|
20230908,174000,137231652,1702,1702,1702,1702,0
|
|
20230908,173900,137231652,1702,1702,1702,1702,0
|
|
20230908,173800,137231652,1702,1702,1702,1702,0
|
|
20230908,173700,137231652,1702,1702,1702,1702,0
|
|
20230908,173600,137231652,1702,1702,1702,1702,0
|
|
20230908,173500,137231652,1702,1702,1702,1702,0
|
|
20230908,173400,137231652,1702,1702,1702,1702,0
|
|
20230908,173300,137231652,1702,1702,1702,1702,0
|
|
20230908,173200,137231652,1702,1702,1702,1702,0
|
|
20230908,173100,137231652,1702,1702,1702,1702,0
|
|
20230908,173000,137231652,1702,1702,1702,1702,0
|
|
20230908,172900,137231652,1702,1702,1702,1702,0
|
|
20230908,172800,137231652,1702,1702,1702,1702,0
|
|
20230908,172700,137231652,1702,1702,1702,1702,0
|
|
20230908,172600,137231652,1702,1702,1702,1702,0
|
|
20230908,172500,137231652,1702,1702,1702,1702,0
|
|
20230908,172400,137231652,1702,1702,1702,1702,0
|
|
20230908,172300,137231652,1702,1702,1702,1702,0
|
|
20230908,172200,137231652,1702,1702,1702,1702,0
|
|
20230908,172100,137231652,1702,1702,1702,1702,0
|
|
20230908,172000,137231652,1702,1702,1702,1702,0
|
|
20230908,171900,137231652,1702,1702,1702,1702,0
|
|
20230908,171800,137231652,1702,1702,1702,1702,0
|
|
20230908,171700,137231652,1702,1702,1702,1702,0
|
|
20230908,171600,137231652,1702,1702,1702,1702,0
|
|
20230908,171500,137231652,1702,1702,1702,1702,0
|
|
20230908,171400,137231652,1702,1702,1702,1702,9501
|
|
20230908,171300,137231652,1702,1702,1702,1702,0
|
|
20230908,171200,137231652,1702,1702,1702,1702,0
|
|
20230908,171100,137231652,1702,1702,1702,1702,0
|
|
20230908,171000,137231652,1702,1702,1702,1702,0
|
|
20230908,170900,137231652,1702,1702,1702,1702,0
|
|
20230908,170800,137231652,1702,1702,1702,1702,0
|
|
20230908,170700,137231652,1702,1702,1702,1702,0
|
|
20230908,170600,137231652,1702,1702,1702,1702,0
|
|
20230908,170500,137231652,1702,1702,1702,1702,0
|
|
20230908,170400,137231652,1702,1702,1702,1702,0
|
|
20230908,170300,137231652,1702,1702,1702,1702,0
|
|
20230908,170200,137231652,1702,1702,1702,1702,0
|
|
20230908,170100,137231652,1702,1702,1702,1702,0
|
|
20230908,170000,137231652,1702,1702,1702,1702,0
|
|
20230908,165900,137231652,1702,1702,1702,1702,0
|
|
20230908,165800,137231652,1702,1702,1702,1702,0
|
|
20230908,165700,137231652,1702,1702,1702,1702,0
|
|
20230908,165600,137231652,1702,1702,1702,1702,0
|
|
20230908,165500,137231652,1702,1702,1702,1702,0
|
|
20230908,165400,137231652,1702,1702,1702,1702,0
|
|
20230908,165300,137231652,1702,1702,1702,1702,0
|
|
20230908,165200,137231652,1702,1702,1702,1702,0
|
|
20230908,165100,137231652,1702,1702,1702,1702,0
|
|
20230908,165000,137231652,1702,1702,1702,1702,0
|
|
20230908,164900,137231652,1702,1702,1702,1702,0
|
|
20230908,164800,137231652,1702,1702,1702,1702,0
|
|
20230908,164700,137231652,1702,1702,1702,1702,0
|
|
20230908,164600,137231652,1702,1702,1702,1702,0
|
|
20230908,164500,137231652,1702,1702,1702,1702,0
|
|
20230908,164400,137231652,1702,1702,1702,1702,9501
|
|
20230908,164300,137231652,1702,1702,1702,1702,0
|
|
20230908,164200,137231652,1702,1702,1702,1702,0
|
|
20230908,164100,137231652,1702,1702,1702,1702,0
|
|
20230908,164000,137231652,1702,1702,1702,1702,0
|
|
20230908,163900,137231652,1702,1702,1702,1702,0
|
|
20230908,163800,137231652,1702,1702,1702,1702,0
|
|
20230908,163700,137231652,1702,1702,1702,1702,0
|
|
20230908,163600,137231652,1702,1702,1702,1702,0
|
|
20230908,163500,137231652,1702,1702,1702,1702,0
|
|
20230908,163400,137231652,1702,1702,1702,1702,0
|
|
20230908,163300,137231652,1702,1702,1702,1702,0
|
|
20230908,163200,137231652,1702,1702,1702,1702,0
|
|
20230908,163100,137231652,1702,1702,1702,1702,0
|
|
20230908,163000,137231652,1702,1702,1702,1702,0
|
|
20230908,162900,137231652,1702,1702,1702,1702,0
|
|
20230908,162800,137231652,1702,1702,1702,1702,0
|
|
20230908,162700,137231652,1702,1702,1702,1702,0
|
|
20230908,162600,137231652,1702,1702,1702,1702,0
|
|
20230908,162500,137231652,1702,1702,1702,1702,0
|
|
20230908,162400,137231652,1702,1702,1702,1702,0
|
|
20230908,162300,137231652,1702,1702,1702,1702,0
|
|
20230908,162200,137231652,1702,1702,1702,1702,0
|
|
20230908,162100,137231652,1702,1702,1702,1702,0
|
|
20230908,162000,137231652,1702,1702,1702,1702,0
|
|
20230908,161900,137231652,1702,1702,1702,1702,0
|
|
20230908,161800,137231652,1702,1702,1702,1702,0
|
|
20230908,161700,137231652,1702,1702,1702,1702,0
|
|
20230908,161600,137231652,1702,1702,1702,1702,0
|
|
20230908,161500,137231652,1702,1702,1702,1702,0
|
|
20230908,161400,137231652,1702,1702,1702,1702,9501
|
|
20230908,161300,137231652,1702,1702,1702,1702,0
|
|
20230908,161200,137231652,1702,1702,1702,1702,0
|
|
20230908,161100,137231652,1702,1702,1702,1702,0
|
|
20230908,161000,137231652,1702,1702,1702,1702,0
|
|
20230908,160900,137231652,1702,1702,1702,1702,0
|
|
20230908,160800,137231652,1702,1702,1702,1702,0
|
|
20230908,160700,137231652,1702,1702,1702,1702,0
|
|
20230908,160600,137231652,1702,1702,1702,1702,0
|
|
20230908,160500,137231652,1702,1702,1702,1702,0
|
|
20230908,160400,137231652,1702,1702,1702,1702,0
|
|
20230908,160300,137231652,1702,1702,1702,1702,0
|
|
20230908,160200,137231652,1702,1702,1702,1702,0
|
|
20230908,160100,137231652,1702,1702,1702,1702,0
|
|
20230908,160000,137231652,1702,1702,1702,1702,0
|
|
20230908,155900,137231652,1702,1702,1702,1702,0
|
|
20230908,155800,137231652,1702,1702,1702,1702,0
|
|
20230908,155700,137231652,1702,1702,1702,1702,0
|
|
20230908,155600,137231652,1702,1702,1702,1702,0
|
|
20230908,155500,137231652,1702,1702,1702,1702,0
|
|
20230908,155400,137231652,1702,1702,1702,1702,0
|
|
20230908,155300,137231652,1702,1702,1702,1702,0
|
|
20230908,155200,137231652,1702,1702,1702,1702,0
|
|
20230908,155100,137231652,1702,1702,1702,1702,0
|
|
20230908,155000,137231652,1702,1702,1702,1702,0
|
|
20230908,154900,137231652,1702,1702,1702,1702,0
|
|
20230908,154800,137231652,1702,1702,1702,1702,0
|
|
20230908,154700,137231652,1702,1702,1702,1702,0
|
|
20230908,154600,137231652,1702,1702,1702,1702,0
|
|
20230908,154500,137231652,1702,1702,1702,1702,0
|
|
20230908,154400,137231652,1702,1702,1702,1702,9501
|
|
20230908,154300,137231652,1702,1702,1702,1702,0
|
|
20230908,154200,137231652,1702,1702,1702,1702,0
|
|
20230908,154100,137231652,1702,1702,1702,1702,0
|
|
20230908,154000,137231652,1702,1702,1702,1702,0
|
|
20230908,153900,137231652,1702,1702,1702,1702,0
|
|
20230908,153800,137231652,1702,1702,1702,1702,0
|
|
20230908,153700,137231652,1702,1702,1702,1702,0
|
|
20230908,153600,137231652,1702,1702,1702,1702,0
|
|
20230908,153500,137231652,1702,1702,1702,1702,0
|
|
20230908,153400,137231652,1702,1702,1702,1702,0
|
|
20230908,153300,137231652,1702,1702,1702,1702,0
|
|
20230908,153200,137231652,1702,1702,1702,1702,0
|
|
20230908,153100,137231652,1702,1702,1702,1702,0
|
|
20230908,153000,137231652,1702,1702,1702,1702,9501
|
|
20230908,152900,121060950,1704,1704,1704,1704,0
|
|
20230908,152800,121060950,1704,1704,1704,1704,0
|
|
20230908,152700,121060950,1704,1704,1704,1704,0
|
|
20230908,152600,121060950,1704,1704,1704,1704,0
|
|
20230908,152500,121060950,1704,1704,1704,1704,0
|
|
20230908,152400,121060950,1704,1704,1704,1704,0
|
|
20230908,152300,121060950,1704,1704,1704,1704,0
|
|
20230908,152200,121060950,1704,1704,1704,1704,0
|
|
20230908,152100,121060950,1704,1704,1704,1704,0
|
|
20230908,152000,121060950,1704,1704,1704,1704,0
|
|
20230908,151900,121060950,1704,1704,1704,1704,40
|
|
20230908,151800,120992790,1704,1704,1704,1704,0
|
|
20230908,151700,120992790,1704,1704,1704,1704,0
|
|
20230908,151600,120992790,1704,1702,1704,1702,505
|
|
20230908,151500,120133024,1702,1702,1702,1702,0
|
|
20230908,151400,120133024,1702,1702,1702,1702,0
|
|
20230908,151300,120133024,1702,1702,1702,1702,0
|
|
20230908,151200,120133024,1702,1702,1702,1702,20
|
|
20230908,151100,120098984,1700,1700,1700,1700,1
|
|
20230908,151000,120097284,1702,1702,1702,1702,1753
|
|
20230908,150900,117113678,1702,1702,1702,1702,8260
|
|
20230908,150800,103055158,1702,1702,1702,1702,0
|
|
20230908,150700,103055158,1702,1702,1702,1702,0
|
|
20230908,150600,103055158,1702,1702,1702,1702,0
|
|
20230908,150500,103055158,1702,1702,1702,1702,10
|
|
20230908,150400,103038138,1702,1702,1702,1702,92
|
|
20230908,150300,102881554,1702,1702,1702,1702,0
|
|
20230908,150200,102881554,1702,1702,1702,1702,0
|
|
20230908,150100,102881554,1702,1702,1702,1702,9885
|
|
20230908,150000,86057284,1701,1701,1701,1701,0
|
|
20230908,145900,86057284,1701,1701,1701,1701,0
|
|
20230908,145800,86057284,1701,1701,1701,1701,68
|
|
20230908,145700,85941616,1702,1702,1702,1702,3
|
|
20230908,145600,85936510,1702,1702,1702,1702,5378
|
|
20230908,145500,76783154,1700,1700,1700,1700,0
|
|
20230908,145400,76783154,1700,1700,1700,1700,0
|
|
20230908,145300,76783154,1700,1700,1700,1700,0
|
|
20230908,145200,76783154,1700,1700,1700,1700,0
|
|
20230908,145100,76783154,1700,1700,1700,1700,0
|
|
20230908,145000,76783154,1700,1700,1700,1700,0
|
|
20230908,144900,76783154,1700,1700,1700,1700,0
|
|
20230908,144800,76783154,1700,1701,1701,1700,600
|
|
20230908,144700,75762571,1704,1704,1704,1704,0
|
|
20230908,144600,75762571,1704,1704,1704,1704,0
|
|
20230908,144500,75762571,1704,1704,1704,1704,0
|
|
20230908,144400,75762571,1704,1704,1704,1704,0
|
|
20230908,144300,75762571,1704,1704,1704,1704,0
|
|
20230908,144200,75762571,1704,1704,1704,1704,0
|
|
20230908,144100,75762571,1704,1704,1704,1704,0
|
|
20230908,144000,75762571,1704,1704,1704,1704,0
|
|
20230908,143900,75762571,1704,1704,1704,1704,0
|
|
20230908,143800,75762571,1704,1704,1704,1704,0
|
|
20230908,143700,75762571,1704,1704,1704,1704,0
|
|
20230908,143600,75762571,1704,1704,1704,1704,0
|
|
20230908,143500,75762571,1704,1704,1704,1704,0
|
|
20230908,143400,75762571,1704,1704,1704,1704,0
|
|
20230908,143300,75762571,1704,1704,1704,1704,0
|
|
20230908,143200,75762571,1704,1704,1704,1704,0
|
|
20230908,143100,75762571,1704,1704,1704,1704,0
|
|
20230908,143000,75762571,1704,1704,1704,1704,0
|
|
20230908,142900,75762571,1704,1704,1704,1704,0
|
|
20230908,142800,75762571,1704,1704,1704,1704,0
|
|
20230908,142700,75762571,1704,1704,1704,1704,0
|
|
20230908,142600,75762571,1704,1704,1704,1704,2
|
|
20230908,142500,75759163,1704,1704,1704,1704,0
|
|
20230908,142400,75759163,1704,1704,1704,1704,0
|
|
20230908,142300,75759163,1704,1704,1704,1704,0
|
|
20230908,142200,75759163,1704,1704,1704,1704,0
|
|
20230908,142100,75759163,1704,1704,1704,1704,0
|
|
20230908,142000,75759163,1704,1704,1704,1704,0
|
|
20230908,141900,75759163,1704,1704,1704,1704,0
|
|
20230908,141800,75759163,1704,1704,1704,1704,0
|
|
20230908,141700,75759163,1704,1704,1704,1704,0
|
|
20230908,141600,75759163,1704,1704,1704,1704,0
|
|
20230908,141500,75759163,1704,1704,1704,1704,0
|
|
20230908,141400,75759163,1704,1704,1704,1704,50
|
|
20230908,141300,75673963,1704,1704,1704,1704,0
|
|
20230908,141200,75673963,1704,1704,1704,1704,0
|
|
20230908,141100,75673963,1704,1704,1704,1704,0
|
|
20230908,141000,75673963,1704,1704,1704,1704,1
|
|
20230908,140900,75672259,1701,1701,1701,1701,0
|
|
20230908,140800,75672259,1701,1701,1701,1701,0
|
|
20230908,140700,75672259,1701,1701,1701,1701,0
|
|
20230908,140600,75672259,1701,1701,1701,1701,0
|
|
20230908,140500,75672259,1701,1701,1701,1701,0
|
|
20230908,140400,75672259,1701,1701,1701,1701,0
|
|
20230908,140300,75672259,1701,1701,1701,1701,0
|
|
20230908,140200,75672259,1701,1701,1701,1701,0
|
|
20230908,140100,75672259,1701,1701,1701,1701,0
|
|
20230908,140000,75672259,1701,1701,1701,1701,0
|
|
20230908,135900,75672259,1701,1701,1701,1701,0
|
|
20230908,135800,75672259,1701,1701,1701,1701,0
|
|
20230908,135700,75672259,1701,1701,1701,1701,0
|
|
20230908,135600,75672259,1701,1701,1701,1701,0
|
|
20230908,135500,75672259,1701,1701,1701,1701,0
|
|
20230908,135400,75672259,1701,1701,1701,1701,0
|
|
20230908,135300,75672259,1701,1701,1701,1701,0
|
|
20230908,135200,75672259,1701,1701,1701,1701,108
|
|
20230908,135100,75488551,1704,1704,1704,1704,0
|
|
20230908,135000,75488551,1704,1704,1704,1704,0
|
|
20230908,134900,75488551,1704,1704,1704,1704,0
|
|
20230908,134800,75488551,1704,1704,1704,1704,0
|
|
20230908,134700,75488551,1704,1704,1704,1704,0
|
|
20230908,134600,75488551,1704,1704,1704,1704,0
|
|
20230908,134500,75488551,1704,1704,1704,1704,0
|
|
20230908,134400,75488551,1704,1704,1704,1704,0
|
|
20230908,134300,75488551,1704,1704,1704,1704,0
|
|
20230908,134200,75488551,1704,1704,1704,1704,0
|
|
20230908,134100,75488551,1704,1704,1704,1704,0
|
|
20230908,134000,75488551,1704,1704,1704,1704,0
|
|
20230908,133900,75488551,1704,1704,1704,1704,0
|
|
20230908,133800,75488551,1704,1704,1704,1704,0
|
|
20230908,133700,75488551,1704,1704,1704,1704,0
|
|
20230908,133600,75488551,1704,1704,1704,1704,0
|
|
20230908,133500,75488551,1704,1704,1704,1704,0
|
|
20230908,133400,75488551,1704,1704,1704,1704,0
|
|
20230908,133300,75488551,1704,1704,1704,1704,0
|
|
20230908,133200,75488551,1704,1704,1704,1704,0
|
|
20230908,133100,75488551,1704,1704,1704,1704,0
|
|
20230908,133000,75488551,1704,1704,1704,1704,0
|
|
20230908,132900,75488551,1704,1704,1704,1704,0
|
|
20230908,132800,75488551,1704,1704,1704,1704,0
|
|
20230908,132700,75488551,1704,1704,1704,1704,0
|
|
20230908,132600,75488551,1704,1704,1704,1704,0
|
|
20230908,132500,75488551,1704,1704,1704,1704,0
|
|
20230908,132400,75488551,1704,1704,1704,1704,0
|
|
20230908,132300,75488551,1704,1704,1704,1704,0
|
|
20230908,132200,75488551,1704,1704,1704,1704,0
|
|
20230908,132100,75488551,1704,1704,1704,1704,0
|
|
20230908,132000,75488551,1704,1704,1704,1704,0
|
|
20230908,131900,75488551,1704,1704,1704,1704,0
|
|
20230908,131800,75488551,1704,1704,1704,1704,0
|
|
20230908,131700,75488551,1704,1704,1704,1704,0
|
|
20230908,131600,75488551,1704,1704,1704,1704,0
|
|
20230908,131500,75488551,1704,1704,1704,1704,0
|
|
20230908,131400,75488551,1704,1704,1704,1704,0
|
|
20230908,131300,75488551,1704,1704,1704,1704,0
|
|
20230908,131200,75488551,1704,1704,1704,1704,0
|
|
20230908,131100,75488551,1704,1704,1704,1704,0
|
|
20230908,131000,75488551,1704,1704,1704,1704,0
|
|
20230908,130900,75488551,1704,1704,1704,1704,3
|
|
20230908,130800,75483439,1699,1699,1699,1699,0
|
|
20230908,130700,75483439,1699,1699,1699,1699,0
|
|
20230908,130600,75483439,1699,1699,1699,1699,0
|
|
20230908,130500,75483439,1699,1699,1699,1699,0
|
|
20230908,130400,75483439,1699,1699,1699,1699,0
|
|
20230908,130300,75483439,1699,1699,1699,1699,0
|
|
20230908,130200,75483439,1699,1699,1699,1699,0
|
|
20230908,130100,75483439,1699,1699,1699,1699,0
|
|
20230908,130000,75483439,1699,1699,1699,1699,0
|
|
20230908,125900,75483439,1699,1699,1699,1699,0
|
|
20230908,125800,75483439,1699,1699,1703,1699,220
|
|
20230908,125700,75108787,1703,1702,1703,1702,25
|
|
20230908,125600,75066236,1699,1699,1699,1699,0
|
|
20230908,125500,75066236,1699,1699,1699,1699,0
|
|
20230908,125400,75066236,1699,1699,1699,1699,0
|
|
20230908,125300,75066236,1699,1699,1699,1699,0
|
|
20230908,125200,75066236,1699,1699,1699,1699,0
|
|
20230908,125100,75066236,1699,1700,1700,1699,5
|
|
20230908,125000,75057737,1699,1699,1699,1699,0
|
|
20230908,124900,75057737,1699,1699,1699,1699,0
|
|
20230908,124800,75057737,1699,1699,1699,1699,0
|
|
20230908,124700,75057737,1699,1699,1699,1699,0
|
|
20230908,124600,75057737,1699,1699,1699,1699,29254
|
|
20230908,124500,25355191,1699,1699,1699,1699,0
|
|
20230908,124400,25355191,1699,1699,1699,1699,0
|
|
20230908,124300,25355191,1699,1699,1699,1699,0
|
|
20230908,124200,25355191,1699,1699,1699,1699,0
|
|
20230908,124100,25355191,1699,1699,1699,1699,0
|
|
20230908,124000,25355191,1699,1699,1699,1699,0
|
|
20230908,123900,25355191,1699,1699,1699,1699,0
|
|
20230908,123800,25355191,1699,1698,1699,1698,21
|
|
20230908,123700,25319532,1698,1698,1698,1698,305
|
|
20230908,123600,24801642,1699,1699,1699,1699,0
|
|
20230908,123500,24801642,1699,1699,1699,1699,0
|
|
20230908,123400,24801642,1699,1699,1699,1699,0
|
|
20230908,123300,24801642,1699,1699,1699,1699,2
|
|
20230908,123200,24798244,1698,1698,1698,1698,0
|
|
20230908,123100,24798244,1698,1698,1698,1698,0
|
|
20230908,123000,24798244,1698,1698,1698,1698,0
|
|
20230908,122900,24798244,1698,1698,1698,1698,0
|
|
20230908,122800,24798244,1698,1698,1698,1698,7
|
|
20230908,122700,24786358,1698,1698,1698,1698,7
|
|
20230908,122600,24774472,1698,1699,1699,1698,105
|
|
20230908,122500,24596083,1698,1698,1698,1698,0
|
|
20230908,122400,24596083,1698,1698,1698,1698,0
|
|
20230908,122300,24596083,1698,1698,1698,1698,0
|
|
20230908,122200,24596083,1698,1698,1698,1698,0
|
|
20230908,122100,24596083,1698,1698,1698,1698,0
|
|
20230908,122000,24596083,1698,1698,1698,1698,0
|
|
20230908,121900,24596083,1698,1698,1698,1698,0
|
|
20230908,121800,24596083,1698,1698,1698,1698,0
|
|
20230908,121700,24596083,1698,1698,1698,1698,0
|
|
20230908,121600,24596083,1698,1698,1698,1698,163
|
|
20230908,121500,24319309,1698,1698,1698,1698,0
|
|
20230908,121400,24319309,1698,1698,1698,1698,3103
|
|
20230908,121300,19050415,1698,1698,1698,1698,0
|
|
20230908,121200,19050415,1698,1698,1698,1698,0
|
|
20230908,121100,19050415,1698,1698,1698,1698,0
|
|
20230908,121000,19050415,1698,1698,1698,1698,227
|
|
20230908,120900,18664969,1698,1698,1698,1698,0
|
|
20230908,120800,18664969,1698,1698,1698,1698,0
|
|
20230908,120700,18664969,1698,1698,1698,1698,0
|
|
20230908,120600,18664969,1698,1698,1698,1698,0
|
|
20230908,120500,18664969,1698,1698,1698,1698,0
|
|
20230908,120400,18664969,1698,1698,1698,1698,0
|
|
20230908,120300,18664969,1698,1698,1698,1698,0
|
|
20230908,120200,18664969,1698,1698,1698,1698,0
|
|
20230908,120100,18664969,1698,1698,1698,1698,0
|
|
20230908,120000,18664969,1698,1698,1698,1698,0
|
|
20230908,115900,18664969,1698,1698,1698,1698,0
|
|
20230908,115800,18664969,1698,1698,1698,1698,0
|
|
20230908,115700,18664969,1698,1698,1698,1698,0
|
|
20230908,115600,18664969,1698,1698,1698,1698,0
|
|
20230908,115500,18664969,1698,1698,1698,1698,0
|
|
20230908,115400,18664969,1698,1698,1698,1698,0
|
|
20230908,115300,18664969,1698,1698,1698,1698,0
|
|
20230908,115200,18664969,1698,1698,1698,1698,0
|
|
20230908,115100,18664969,1698,1698,1698,1698,0
|
|
20230908,115000,18664969,1698,1698,1698,1698,0
|
|
20230908,114900,18664969,1698,1698,1698,1698,0
|
|
20230908,114800,18664969,1698,1698,1698,1698,0
|
|
20230908,114700,18664969,1698,1698,1698,1698,0
|
|
20230908,114600,18664969,1698,1698,1698,1698,0
|
|
20230908,114500,18664969,1698,1698,1698,1698,0
|
|
20230908,114400,18664969,1698,1698,1698,1698,0
|
|
20230908,114300,18664969,1698,1698,1698,1698,0
|
|
20230908,114200,18664969,1698,1698,1698,1698,0
|
|
20230908,114100,18664969,1698,1698,1698,1698,0
|
|
20230908,114000,18664969,1698,1698,1698,1698,0
|
|
20230908,113900,18664969,1698,1698,1698,1698,0
|
|
20230908,113800,18664969,1698,1698,1698,1698,0
|
|
20230908,113700,18664969,1698,1698,1698,1698,0
|
|
20230908,113600,18664969,1698,1698,1698,1698,0
|
|
20230908,113500,18664969,1698,1698,1698,1698,4
|
|
20230908,113400,18658177,1691,1691,1691,1691,0
|
|
20230908,113300,18658177,1691,1691,1691,1691,0
|
|
20230908,113200,18658177,1691,1691,1691,1691,0
|
|
20230908,113100,18658177,1691,1691,1691,1691,0
|
|
20230908,113000,18658177,1691,1691,1691,1691,0
|
|
20230908,112900,18658177,1691,1691,1691,1691,0
|
|
20230908,112800,18658177,1691,1691,1691,1691,0
|
|
20230908,112700,18658177,1691,1691,1691,1691,0
|
|
20230908,112600,18658177,1691,1691,1691,1691,0
|
|
20230908,112500,18658177,1691,1691,1691,1691,1064
|
|
20230908,112400,16858953,1691,1691,1691,1691,0
|
|
20230908,112300,16858953,1691,1691,1691,1691,200
|
|
20230908,112200,16520753,1691,1691,1691,1691,0
|
|
20230908,112100,16520753,1691,1691,1691,1691,0
|
|
20230908,112000,16520753,1691,1691,1691,1691,0
|
|
20230908,111900,16520753,1691,1691,1691,1691,0
|
|
20230908,111800,16520753,1691,1691,1691,1691,0
|
|
20230908,111700,16520753,1691,1691,1691,1691,0
|
|
20230908,111600,16520753,1691,1691,1691,1691,0
|
|
20230908,111500,16520753,1691,1691,1691,1691,0
|
|
20230908,111400,16520753,1691,1691,1691,1691,0
|
|
20230908,111300,16520753,1691,1691,1691,1691,0
|
|
20230908,111200,16520753,1691,1691,1691,1691,0
|
|
20230908,111100,16520753,1691,1691,1691,1691,0
|
|
20230908,111000,16520753,1691,1691,1691,1691,0
|
|
20230908,110900,16520753,1691,1691,1691,1691,0
|
|
20230908,110800,16520753,1691,1691,1691,1691,0
|
|
20230908,110700,16520753,1691,1691,1691,1691,1465
|
|
20230908,110600,14043438,1691,1690,1691,1690,1333
|
|
20230908,110500,11789840,1690,1690,1690,1690,0
|
|
20230908,110400,11789840,1690,1690,1690,1690,0
|
|
20230908,110300,11789840,1690,1690,1690,1690,0
|
|
20230908,110200,11789840,1690,1690,1690,1690,0
|
|
20230908,110100,11789840,1690,1690,1690,1690,329
|
|
20230908,110000,11233830,1691,1691,1691,1691,774
|
|
20230908,105900,9924996,1691,1691,1691,1691,0
|
|
20230908,105800,9924996,1691,1691,1691,1691,0
|
|
20230908,105700,9924996,1691,1691,1691,1691,0
|
|
20230908,105600,9924996,1691,1691,1691,1691,0
|
|
20230908,105500,9924996,1691,1691,1691,1691,0
|
|
20230908,105400,9924996,1691,1691,1691,1691,0
|
|
20230908,105300,9924996,1691,1691,1691,1691,0
|
|
20230908,105200,9924996,1691,1691,1691,1691,1
|
|
20230908,105100,9923305,1698,1697,1698,1697,101
|
|
20230908,105000,9751907,1691,1691,1691,1691,1
|
|
20230908,104900,9750216,1698,1692,1698,1692,9
|
|
20230908,104800,9734982,1691,1691,1691,1691,0
|
|
20230908,104700,9734982,1691,1691,1691,1691,0
|
|
20230908,104600,9734982,1691,1691,1691,1691,0
|
|
20230908,104500,9734982,1691,1691,1691,1691,0
|
|
20230908,104400,9734982,1691,1691,1691,1691,0
|
|
20230908,104300,9734982,1691,1691,1691,1691,0
|
|
20230908,104200,9734982,1691,1692,1692,1691,431
|
|
20230908,104100,9005731,1691,1691,1691,1691,0
|
|
20230908,104000,9005731,1691,1691,1691,1691,8
|
|
20230908,103900,8992203,1691,1691,1691,1691,0
|
|
20230908,103800,8992203,1691,1691,1691,1691,30
|
|
20230908,103700,8941473,1691,1691,1691,1691,0
|
|
20230908,103600,8941473,1691,1691,1691,1691,1
|
|
20230908,103500,8939782,1692,1692,1692,1692,564
|
|
20230908,103400,7985494,1692,1692,1692,1692,0
|
|
20230908,103300,7985494,1692,1692,1692,1692,0
|
|
20230908,103200,7985494,1692,1692,1692,1692,0
|
|
20230908,103100,7985494,1692,1692,1692,1692,0
|
|
20230908,103000,7985494,1692,1692,1692,1692,0
|
|
20230908,102900,7985494,1692,1692,1692,1692,52
|
|
20230908,102800,7897510,1692,1692,1692,1692,0
|
|
20230908,102700,7897510,1692,1692,1692,1692,0
|
|
20230908,102600,7897510,1692,1692,1692,1692,0
|
|
20230908,102500,7897510,1692,1692,1692,1692,0
|
|
20230908,102400,7897510,1692,1692,1692,1692,0
|
|
20230908,102300,7897510,1692,1692,1692,1692,0
|
|
20230908,102200,7897510,1692,1692,1692,1692,0
|
|
20230908,102100,7897510,1692,1695,1695,1692,438
|
|
20230908,102000,7155712,1698,1698,1698,1698,0
|
|
20230908,101900,7155712,1698,1698,1698,1698,0
|
|
20230908,101800,7155712,1698,1697,1698,1697,29
|
|
20230908,101700,7106481,1698,1698,1698,1698,0
|
|
20230908,101600,7106481,1698,1698,1698,1698,0
|
|
20230908,101500,7106481,1698,1698,1698,1698,0
|
|
20230908,101400,7106481,1698,1698,1698,1698,0
|
|
20230908,101300,7106481,1698,1698,1698,1698,0
|
|
20230908,101200,7106481,1698,1698,1698,1698,0
|
|
20230908,101100,7106481,1698,1698,1698,1698,1
|
|
20230908,101000,7104783,1695,1695,1695,1695,4
|
|
20230908,100900,7098003,1698,1698,1698,1698,0
|
|
20230908,100800,7098003,1698,1698,1698,1698,0
|
|
20230908,100700,7098003,1698,1698,1698,1698,0
|
|
20230908,100600,7098003,1698,1698,1698,1698,0
|
|
20230908,100500,7098003,1698,1698,1698,1698,0
|
|
20230908,100400,7098003,1698,1698,1698,1698,0
|
|
20230908,100300,7098003,1698,1698,1698,1698,0
|
|
20230908,100200,7098003,1698,1698,1698,1698,1
|
|
20230908,100100,7096305,1698,1698,1698,1698,0
|
|
20230908,100000,7096305,1698,1698,1698,1698,0
|
|
20230908,095900,7096305,1698,1698,1698,1698,0
|
|
20230908,095800,7096305,1698,1698,1698,1698,1
|
|
20230908,095700,7094607,1700,1700,1700,1700,0
|
|
20230908,095600,7094607,1700,1700,1700,1700,0
|
|
20230908,095500,7094607,1700,1700,1700,1700,0
|
|
20230908,095400,7094607,1700,1700,1700,1700,0
|
|
20230908,095300,7094607,1700,1700,1700,1700,0
|
|
20230908,095200,7094607,1700,1700,1700,1700,0
|
|
20230908,095100,7094607,1700,1700,1700,1700,0
|
|
20230908,095000,7094607,1700,1700,1700,1700,0
|
|
20230908,094900,7094607,1700,1700,1700,1700,0
|
|
20230908,094800,7094607,1700,1700,1700,1700,0
|
|
20230908,094700,7094607,1700,1700,1700,1700,0
|
|
20230908,094600,7094607,1700,1700,1700,1700,0
|
|
20230908,094500,7094607,1700,1700,1700,1700,0
|
|
20230908,094400,7094607,1700,1700,1700,1700,0
|
|
20230908,094300,7094607,1700,1700,1700,1700,0
|
|
20230908,094200,7094607,1700,1700,1700,1700,0
|
|
20230908,094100,7094607,1700,1700,1700,1700,0
|
|
20230908,094000,7094607,1700,1700,1700,1700,1
|
|
20230908,093900,7092907,1701,1701,1701,1701,0
|
|
20230908,093800,7092907,1701,1701,1701,1701,0
|
|
20230908,093700,7092907,1701,1692,1701,1692,3
|
|
20230908,093600,7087813,1701,1701,1701,1701,1
|
|
20230908,093500,7086112,1702,1702,1702,1702,0
|
|
20230908,093400,7086112,1702,1702,1702,1702,1
|
|
20230908,093300,7084410,1703,1703,1703,1703,0
|
|
20230908,093200,7084410,1703,1703,1703,1703,0
|
|
20230908,093100,7084410,1703,1703,1703,1703,0
|
|
20230908,093000,7084410,1703,1703,1703,1703,0
|
|
20230908,092900,7084410,1703,1703,1703,1703,0
|
|
20230908,092800,7084410,1703,1703,1703,1703,0
|
|
20230908,092700,7084410,1703,1703,1703,1703,1
|
|
20230908,092600,7082707,1701,1701,1701,1701,3
|
|
20230908,092500,7077604,1703,1703,1703,1703,0
|
|
20230908,092400,7077604,1703,1703,1703,1703,20
|
|
20230908,092300,7043544,1703,1703,1703,1703,30
|
|
20230908,092200,6992454,1703,1703,1703,1703,10
|
|
20230908,092100,6975424,1703,1703,1703,1703,0
|
|
20230908,092000,6975424,1703,1703,1703,1703,0
|
|
20230908,091900,6975424,1703,1703,1703,1703,0
|
|
20230908,091800,6975424,1703,1703,1703,1703,0
|
|
20230908,091700,6975424,1703,1703,1703,1703,0
|
|
20230908,091600,6975424,1703,1703,1703,1703,0
|
|
20230908,091500,6975424,1703,1703,1703,1703,0
|
|
20230908,091400,6975424,1703,1703,1703,1703,0
|
|
20230908,091300,6975424,1703,1703,1703,1703,0
|
|
20230908,091200,6975424,1703,1703,1703,1703,0
|
|
20230908,091100,6975424,1703,1703,1703,1703,0
|
|
20230908,091000,6975424,1703,1703,1703,1703,0
|
|
20230908,090900,6975424,1703,1703,1703,1703,0
|
|
20230908,090800,6975424,1703,1703,1703,1703,0
|
|
20230908,090700,6975424,1703,1703,1703,1703,0
|
|
20230908,090600,6975424,1703,1703,1703,1703,0
|
|
20230908,090500,6975424,1703,1703,1703,1703,1
|
|
20230908,090400,6973721,1692,1692,1692,1692,0
|
|
20230908,090300,6973721,1692,1692,1692,1692,0
|
|
20230908,090200,6973721,1692,1691,1692,1691,745
|
|
20230908,090100,5713646,1690,1697,1697,1690,1249
|
|
20230908,090000,3600934,1697,1705,1705,1697,2112
|