697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,203400,314457408,1159,1159,1159,1159,2019
|
|
20230925,203300,314457408,1159,1159,1159,1159,0
|
|
20230925,203200,314457408,1159,1159,1159,1159,0
|
|
20230925,203100,314457408,1159,1159,1159,1159,0
|
|
20230925,203000,314457408,1159,1159,1159,1159,0
|
|
20230925,202900,314457408,1159,1159,1159,1159,0
|
|
20230925,202800,314457408,1159,1159,1159,1159,0
|
|
20230925,202700,314457408,1159,1159,1159,1159,0
|
|
20230925,202600,314457408,1159,1159,1159,1159,0
|
|
20230925,202500,314457408,1159,1159,1159,1159,0
|
|
20230925,202400,314457408,1159,1159,1159,1159,0
|
|
20230925,202300,314457408,1159,1159,1159,1159,0
|
|
20230925,202200,314457408,1159,1159,1159,1159,0
|
|
20230925,202100,314457408,1159,1159,1159,1159,0
|
|
20230925,202000,314457408,1159,1159,1159,1159,0
|
|
20230925,201900,314457408,1159,1159,1159,1159,0
|
|
20230925,201800,314457408,1159,1159,1159,1159,0
|
|
20230925,201700,314457408,1159,1159,1159,1159,0
|
|
20230925,201600,314457408,1159,1159,1159,1159,0
|
|
20230925,201500,314457408,1159,1159,1159,1159,0
|
|
20230925,201400,314457408,1159,1159,1159,1159,0
|
|
20230925,201300,314457408,1159,1159,1159,1159,0
|
|
20230925,201200,314457408,1159,1159,1159,1159,0
|
|
20230925,201100,314457408,1159,1159,1159,1159,0
|
|
20230925,201000,314457408,1159,1159,1159,1159,0
|
|
20230925,200900,314457408,1159,1159,1159,1159,0
|
|
20230925,200800,314457408,1159,1159,1159,1159,0
|
|
20230925,200700,314457408,1159,1159,1159,1159,0
|
|
20230925,200600,314457408,1159,1159,1159,1159,0
|
|
20230925,200500,314457408,1159,1159,1159,1159,0
|
|
20230925,200400,314457408,1159,1159,1159,1159,2019
|
|
20230925,200300,314457408,1159,1159,1159,1159,0
|
|
20230925,200200,314457408,1159,1159,1159,1159,0
|
|
20230925,200100,314457408,1159,1159,1159,1159,0
|
|
20230925,200000,314457408,1159,1159,1159,1159,0
|
|
20230925,195900,314457408,1159,1159,1159,1159,0
|
|
20230925,195800,314457408,1159,1159,1159,1159,0
|
|
20230925,195700,314457408,1159,1159,1159,1159,0
|
|
20230925,195600,314457408,1159,1159,1159,1159,0
|
|
20230925,195500,314457408,1159,1159,1159,1159,0
|
|
20230925,195400,314457408,1159,1159,1159,1159,0
|
|
20230925,195300,314457408,1159,1159,1159,1159,0
|
|
20230925,195200,314457408,1159,1159,1159,1159,0
|
|
20230925,195100,314457408,1159,1159,1159,1159,0
|
|
20230925,195000,314457408,1159,1159,1159,1159,0
|
|
20230925,194900,314457408,1159,1159,1159,1159,0
|
|
20230925,194800,314457408,1159,1159,1159,1159,0
|
|
20230925,194700,314457408,1159,1159,1159,1159,0
|
|
20230925,194600,314457408,1159,1159,1159,1159,0
|
|
20230925,194500,314457408,1159,1159,1159,1159,0
|
|
20230925,194400,314457408,1159,1159,1159,1159,0
|
|
20230925,194300,314457408,1159,1159,1159,1159,0
|
|
20230925,194200,314457408,1159,1159,1159,1159,0
|
|
20230925,194100,314457408,1159,1159,1159,1159,0
|
|
20230925,194000,314457408,1159,1159,1159,1159,0
|
|
20230925,193900,314457408,1159,1159,1159,1159,0
|
|
20230925,193800,314457408,1159,1159,1159,1159,0
|
|
20230925,193700,314457408,1159,1159,1159,1159,0
|
|
20230925,193600,314457408,1159,1159,1159,1159,0
|
|
20230925,193500,314457408,1159,1159,1159,1159,0
|
|
20230925,193400,314457408,1159,1159,1159,1159,2019
|
|
20230925,193300,314457408,1159,1159,1159,1159,0
|
|
20230925,193200,314457408,1159,1159,1159,1159,0
|
|
20230925,193100,314457408,1159,1159,1159,1159,0
|
|
20230925,193000,314457408,1159,1159,1159,1159,0
|
|
20230925,192900,314457408,1159,1159,1159,1159,0
|
|
20230925,192800,314457408,1159,1159,1159,1159,0
|
|
20230925,192700,314457408,1159,1159,1159,1159,0
|
|
20230925,192600,314457408,1159,1159,1159,1159,0
|
|
20230925,192500,314457408,1159,1159,1159,1159,0
|
|
20230925,192400,314457408,1159,1159,1159,1159,0
|
|
20230925,192300,314457408,1159,1159,1159,1159,0
|
|
20230925,192200,314457408,1159,1159,1159,1159,0
|
|
20230925,192100,314457408,1159,1159,1159,1159,0
|
|
20230925,192000,314457408,1159,1159,1159,1159,0
|
|
20230925,191900,314457408,1159,1159,1159,1159,0
|
|
20230925,191800,314457408,1159,1159,1159,1159,0
|
|
20230925,191700,314457408,1159,1159,1159,1159,0
|
|
20230925,191600,314457408,1159,1159,1159,1159,0
|
|
20230925,191500,314457408,1159,1159,1159,1159,0
|
|
20230925,191400,314457408,1159,1159,1159,1159,0
|
|
20230925,191300,314457408,1159,1159,1159,1159,0
|
|
20230925,191200,314457408,1159,1159,1159,1159,0
|
|
20230925,191100,314457408,1159,1159,1159,1159,0
|
|
20230925,191000,314457408,1159,1159,1159,1159,0
|
|
20230925,190900,314457408,1159,1159,1159,1159,0
|
|
20230925,190800,314457408,1159,1159,1159,1159,0
|
|
20230925,190700,314457408,1159,1159,1159,1159,0
|
|
20230925,190600,314457408,1159,1159,1159,1159,0
|
|
20230925,190500,314457408,1159,1159,1159,1159,0
|
|
20230925,190400,314457408,1159,1159,1159,1159,2019
|
|
20230925,190300,314457408,1159,1159,1159,1159,0
|
|
20230925,190200,314457408,1159,1159,1159,1159,0
|
|
20230925,190100,314457408,1159,1159,1159,1159,0
|
|
20230925,190000,314457408,1159,1159,1159,1159,0
|
|
20230925,185900,314457408,1159,1159,1159,1159,0
|
|
20230925,185800,314457408,1159,1159,1159,1159,0
|
|
20230925,185700,314457408,1159,1159,1159,1159,0
|
|
20230925,185600,314457408,1159,1159,1159,1159,0
|
|
20230925,185500,314457408,1159,1159,1159,1159,0
|
|
20230925,185400,314457408,1159,1159,1159,1159,0
|
|
20230925,185300,314457408,1159,1159,1159,1159,0
|
|
20230925,185200,314457408,1159,1159,1159,1159,0
|
|
20230925,185100,314457408,1159,1159,1159,1159,0
|
|
20230925,185000,314457408,1159,1159,1159,1159,0
|
|
20230925,184900,314457408,1159,1159,1159,1159,0
|
|
20230925,184800,314457408,1159,1159,1159,1159,0
|
|
20230925,184700,314457408,1159,1159,1159,1159,0
|
|
20230925,184600,314457408,1159,1159,1159,1159,0
|
|
20230925,184500,314457408,1159,1159,1159,1159,0
|
|
20230925,184400,314457408,1159,1159,1159,1159,0
|
|
20230925,184300,314457408,1159,1159,1159,1159,0
|
|
20230925,184200,314457408,1159,1159,1159,1159,0
|
|
20230925,184100,314457408,1159,1159,1159,1159,0
|
|
20230925,184000,314457408,1159,1159,1159,1159,0
|
|
20230925,183900,314457408,1159,1159,1159,1159,0
|
|
20230925,183800,314457408,1159,1159,1159,1159,0
|
|
20230925,183700,314457408,1159,1159,1159,1159,0
|
|
20230925,183600,314457408,1159,1159,1159,1159,0
|
|
20230925,183500,314457408,1159,1159,1159,1159,0
|
|
20230925,183400,314457408,1159,1159,1159,1159,2019
|
|
20230925,183300,314457408,1159,1159,1159,1159,0
|
|
20230925,183200,314457408,1159,1159,1159,1159,0
|
|
20230925,183100,314457408,1159,1159,1159,1159,0
|
|
20230925,183000,314457408,1159,1159,1159,1159,0
|
|
20230925,182900,314457408,1159,1159,1159,1159,0
|
|
20230925,182800,314457408,1159,1159,1159,1159,0
|
|
20230925,182700,314457408,1159,1159,1159,1159,0
|
|
20230925,182600,314457408,1159,1159,1159,1159,0
|
|
20230925,182500,314457408,1159,1159,1159,1159,0
|
|
20230925,182400,314457408,1159,1159,1159,1159,0
|
|
20230925,182300,314457408,1159,1159,1159,1159,0
|
|
20230925,182200,314457408,1159,1159,1159,1159,0
|
|
20230925,182100,314457408,1159,1159,1159,1159,0
|
|
20230925,182000,314457408,1159,1159,1159,1159,0
|
|
20230925,181900,314457408,1159,1159,1159,1159,0
|
|
20230925,181800,314457408,1159,1159,1159,1159,0
|
|
20230925,181700,314457408,1159,1159,1159,1159,0
|
|
20230925,181600,314457408,1159,1159,1159,1159,0
|
|
20230925,181500,314457408,1159,1159,1159,1159,0
|
|
20230925,181400,314457408,1159,1159,1159,1159,0
|
|
20230925,181300,314457408,1159,1159,1159,1159,0
|
|
20230925,181200,314457408,1159,1159,1159,1159,0
|
|
20230925,181100,314457408,1159,1159,1159,1159,0
|
|
20230925,181000,314457408,1159,1159,1159,1159,0
|
|
20230925,180900,314457408,1159,1159,1159,1159,0
|
|
20230925,180800,314457408,1159,1159,1159,1159,0
|
|
20230925,180700,314457408,1159,1159,1159,1159,0
|
|
20230925,180600,314457408,1159,1159,1159,1159,0
|
|
20230925,180500,314457408,1159,1159,1159,1159,0
|
|
20230925,180400,314457408,1159,1159,1159,1159,2019
|
|
20230925,180300,314457408,1159,1159,1159,1159,0
|
|
20230925,180200,314457408,1159,1159,1159,1159,0
|
|
20230925,180100,314457408,1159,1159,1159,1159,0
|
|
20230925,180000,314457408,1159,1159,1159,1159,0
|
|
20230925,175900,314457408,1159,1159,1159,1159,0
|
|
20230925,175800,314457408,1159,1159,1159,1159,0
|
|
20230925,175700,314457408,1159,1159,1159,1159,0
|
|
20230925,175600,314457408,1159,1159,1159,1159,0
|
|
20230925,175500,314457408,1159,1159,1159,1159,0
|
|
20230925,175400,314457408,1159,1159,1159,1159,0
|
|
20230925,175300,314457408,1159,1159,1159,1159,0
|
|
20230925,175200,314457408,1159,1159,1159,1159,0
|
|
20230925,175100,314457408,1159,1159,1159,1159,0
|
|
20230925,175000,314457408,1159,1159,1159,1159,0
|
|
20230925,174900,314457408,1159,1159,1159,1159,0
|
|
20230925,174800,314457408,1159,1159,1159,1159,0
|
|
20230925,174700,314457408,1159,1159,1159,1159,0
|
|
20230925,174600,314457408,1159,1159,1159,1159,0
|
|
20230925,174500,314457408,1159,1159,1159,1159,0
|
|
20230925,174400,314457408,1159,1159,1159,1159,0
|
|
20230925,174300,314457408,1159,1159,1159,1159,0
|
|
20230925,174200,314457408,1159,1159,1159,1159,0
|
|
20230925,174100,314457408,1159,1159,1159,1159,0
|
|
20230925,174000,314457408,1159,1159,1159,1159,0
|
|
20230925,173900,314457408,1159,1159,1159,1159,0
|
|
20230925,173800,314457408,1159,1159,1159,1159,0
|
|
20230925,173700,314457408,1159,1159,1159,1159,0
|
|
20230925,173600,314457408,1159,1159,1159,1159,0
|
|
20230925,173500,314457408,1159,1159,1159,1159,0
|
|
20230925,173400,314457408,1159,1159,1159,1159,2019
|
|
20230925,173300,314457408,1159,1159,1159,1159,0
|
|
20230925,173200,314457408,1159,1159,1159,1159,0
|
|
20230925,173100,314457408,1159,1159,1159,1159,0
|
|
20230925,173000,314457408,1159,1159,1159,1159,0
|
|
20230925,172900,314457408,1159,1159,1159,1159,0
|
|
20230925,172800,314457408,1159,1159,1159,1159,0
|
|
20230925,172700,314457408,1159,1159,1159,1159,0
|
|
20230925,172600,314457408,1159,1159,1159,1159,0
|
|
20230925,172500,314457408,1159,1159,1159,1159,0
|
|
20230925,172400,314457408,1159,1159,1159,1159,0
|
|
20230925,172300,314457408,1159,1159,1159,1159,0
|
|
20230925,172200,314457408,1159,1159,1159,1159,0
|
|
20230925,172100,314457408,1159,1159,1159,1159,0
|
|
20230925,172000,314457408,1159,1159,1159,1159,0
|
|
20230925,171900,314457408,1159,1159,1159,1159,0
|
|
20230925,171800,314457408,1159,1159,1159,1159,0
|
|
20230925,171700,314457408,1159,1159,1159,1159,0
|
|
20230925,171600,314457408,1159,1159,1159,1159,0
|
|
20230925,171500,314457408,1159,1159,1159,1159,0
|
|
20230925,171400,314457408,1159,1159,1159,1159,0
|
|
20230925,171300,314457408,1159,1159,1159,1159,0
|
|
20230925,171200,314457408,1159,1159,1159,1159,0
|
|
20230925,171100,314457408,1159,1159,1159,1159,0
|
|
20230925,171000,314457408,1159,1159,1159,1159,0
|
|
20230925,170900,314457408,1159,1159,1159,1159,0
|
|
20230925,170800,314457408,1159,1159,1159,1159,0
|
|
20230925,170700,314457408,1159,1159,1159,1159,0
|
|
20230925,170600,314457408,1159,1159,1159,1159,0
|
|
20230925,170500,314457408,1159,1159,1159,1159,0
|
|
20230925,170400,314457408,1159,1159,1159,1159,2019
|
|
20230925,170300,314457408,1159,1159,1159,1159,0
|
|
20230925,170200,314457408,1159,1159,1159,1159,0
|
|
20230925,170100,314457408,1159,1159,1159,1159,0
|
|
20230925,170000,314457408,1159,1159,1159,1159,0
|
|
20230925,165900,314457408,1159,1159,1159,1159,0
|
|
20230925,165800,314457408,1159,1159,1159,1159,0
|
|
20230925,165700,314457408,1159,1159,1159,1159,0
|
|
20230925,165600,314457408,1159,1159,1159,1159,0
|
|
20230925,165500,314457408,1159,1159,1159,1159,0
|
|
20230925,165400,314457408,1159,1159,1159,1159,0
|
|
20230925,165300,314457408,1159,1159,1159,1159,0
|
|
20230925,165200,314457408,1159,1159,1159,1159,0
|
|
20230925,165100,314457408,1159,1159,1159,1159,0
|
|
20230925,165000,314457408,1159,1159,1159,1159,0
|
|
20230925,164900,314457408,1159,1159,1159,1159,0
|
|
20230925,164800,314457408,1159,1159,1159,1159,0
|
|
20230925,164700,314457408,1159,1159,1159,1159,0
|
|
20230925,164600,314457408,1159,1159,1159,1159,0
|
|
20230925,164500,314457408,1159,1159,1159,1159,0
|
|
20230925,164400,314457408,1159,1159,1159,1159,0
|
|
20230925,164300,314457408,1159,1159,1159,1159,0
|
|
20230925,164200,314457408,1159,1159,1159,1159,0
|
|
20230925,164100,314457408,1159,1159,1159,1159,0
|
|
20230925,164000,314457408,1159,1159,1159,1159,0
|
|
20230925,163900,314457408,1159,1159,1159,1159,0
|
|
20230925,163800,314457408,1159,1159,1159,1159,0
|
|
20230925,163700,314457408,1159,1159,1159,1159,0
|
|
20230925,163600,314457408,1159,1159,1159,1159,0
|
|
20230925,163500,314457408,1159,1159,1159,1159,0
|
|
20230925,163400,314457408,1159,1159,1159,1159,2019
|
|
20230925,163300,314457408,1159,1159,1159,1159,0
|
|
20230925,163200,314457408,1159,1159,1159,1159,0
|
|
20230925,163100,314457408,1159,1159,1159,1159,0
|
|
20230925,163000,314457408,1159,1159,1159,1159,0
|
|
20230925,162900,314457408,1159,1159,1159,1159,0
|
|
20230925,162800,314457408,1159,1159,1159,1159,0
|
|
20230925,162700,314457408,1159,1159,1159,1159,0
|
|
20230925,162600,314457408,1159,1159,1159,1159,0
|
|
20230925,162500,314457408,1159,1159,1159,1159,0
|
|
20230925,162400,314457408,1159,1159,1159,1159,0
|
|
20230925,162300,314457408,1159,1159,1159,1159,0
|
|
20230925,162200,314457408,1159,1159,1159,1159,0
|
|
20230925,162100,314457408,1159,1159,1159,1159,0
|
|
20230925,162000,314457408,1159,1159,1159,1159,0
|
|
20230925,161900,314457408,1159,1159,1159,1159,0
|
|
20230925,161800,314457408,1159,1159,1159,1159,0
|
|
20230925,161700,314457408,1159,1159,1159,1159,0
|
|
20230925,161600,314457408,1159,1159,1159,1159,0
|
|
20230925,161500,314457408,1159,1159,1159,1159,0
|
|
20230925,161400,314457408,1159,1159,1159,1159,0
|
|
20230925,161300,314457408,1159,1159,1159,1159,0
|
|
20230925,161200,314457408,1159,1159,1159,1159,0
|
|
20230925,161100,314457408,1159,1159,1159,1159,0
|
|
20230925,161000,314457408,1159,1159,1159,1159,0
|
|
20230925,160900,314457408,1159,1159,1159,1159,0
|
|
20230925,160800,314457408,1159,1159,1159,1159,0
|
|
20230925,160700,314457408,1159,1159,1159,1159,0
|
|
20230925,160600,314457408,1159,1159,1159,1159,0
|
|
20230925,160500,314457408,1159,1159,1159,1159,0
|
|
20230925,160400,314457408,1159,1159,1159,1159,2019
|
|
20230925,160300,314457408,1159,1159,1159,1159,0
|
|
20230925,160200,314457408,1159,1159,1159,1159,0
|
|
20230925,160100,314457408,1159,1159,1159,1159,0
|
|
20230925,160000,314457408,1159,1159,1159,1159,0
|
|
20230925,155900,314457408,1159,1159,1159,1159,0
|
|
20230925,155800,314457408,1159,1159,1159,1159,0
|
|
20230925,155700,314457408,1159,1159,1159,1159,0
|
|
20230925,155600,314457408,1159,1159,1159,1159,0
|
|
20230925,155500,314457408,1159,1159,1159,1159,0
|
|
20230925,155400,314457408,1159,1159,1159,1159,0
|
|
20230925,155300,314457408,1159,1159,1159,1159,0
|
|
20230925,155200,314457408,1159,1159,1159,1159,0
|
|
20230925,155100,314457408,1159,1159,1159,1159,0
|
|
20230925,155000,314457408,1159,1159,1159,1159,0
|
|
20230925,154900,314457408,1159,1159,1159,1159,0
|
|
20230925,154800,314457408,1159,1159,1159,1159,0
|
|
20230925,154700,314457408,1159,1159,1159,1159,0
|
|
20230925,154600,314457408,1159,1159,1159,1159,0
|
|
20230925,154500,314457408,1159,1159,1159,1159,0
|
|
20230925,154400,314457408,1159,1159,1159,1159,0
|
|
20230925,154300,314457408,1159,1159,1159,1159,0
|
|
20230925,154200,314457408,1159,1159,1159,1159,0
|
|
20230925,154100,314457408,1159,1159,1159,1159,0
|
|
20230925,154000,314457408,1159,1159,1159,1159,0
|
|
20230925,153900,314457408,1159,1159,1159,1159,0
|
|
20230925,153800,314457408,1159,1159,1159,1159,0
|
|
20230925,153700,314457408,1159,1159,1159,1159,0
|
|
20230925,153600,314457408,1159,1159,1159,1159,0
|
|
20230925,153500,314457408,1159,1159,1159,1159,0
|
|
20230925,153400,314457408,1159,1159,1159,1159,2019
|
|
20230925,153300,314457408,1159,1159,1159,1159,0
|
|
20230925,153200,314457408,1159,1159,1159,1159,0
|
|
20230925,153100,314457408,1159,1159,1159,1159,0
|
|
20230925,153000,314457408,1159,1159,1159,1159,2019
|
|
20230925,152900,312117387,1160,1160,1160,1160,0
|
|
20230925,152800,312117387,1160,1160,1160,1160,0
|
|
20230925,152700,312117387,1160,1160,1160,1160,0
|
|
20230925,152600,312117387,1160,1160,1160,1160,0
|
|
20230925,152500,312117387,1160,1160,1160,1160,0
|
|
20230925,152400,312117387,1160,1160,1160,1160,0
|
|
20230925,152300,312117387,1160,1160,1160,1160,0
|
|
20230925,152200,312117387,1160,1160,1160,1160,0
|
|
20230925,152100,312117387,1160,1160,1160,1160,0
|
|
20230925,152000,312117387,1160,1160,1160,1160,0
|
|
20230925,151900,312117387,1160,1159,1160,1159,2219
|
|
20230925,151800,309545128,1159,1159,1159,1159,0
|
|
20230925,151700,309545128,1159,1159,1159,1159,0
|
|
20230925,151600,309545128,1159,1159,1159,1159,86
|
|
20230925,151500,309445454,1158,1160,1160,1158,4441
|
|
20230925,151400,304300741,1161,1162,1162,1161,90
|
|
20230925,151300,304196171,1162,1162,1162,1162,0
|
|
20230925,151200,304196171,1162,1162,1162,1162,10
|
|
20230925,151100,304184551,1162,1162,1162,1162,105
|
|
20230925,151000,304062541,1162,1162,1162,1162,84
|
|
20230925,150900,303964933,1162,1162,1162,1162,11
|
|
20230925,150800,303952151,1159,1159,1159,1159,300
|
|
20230925,150700,303604451,1159,1159,1159,1159,0
|
|
20230925,150600,303604451,1159,1162,1162,1159,186
|
|
20230925,150500,303388847,1159,1160,1160,1159,2595
|
|
20230925,150400,300379825,1160,1160,1160,1160,0
|
|
20230925,150300,300379825,1160,1160,1160,1160,0
|
|
20230925,150200,300379825,1160,1160,1160,1160,0
|
|
20230925,150100,300379825,1160,1162,1162,1160,933
|
|
20230925,150000,299297543,1160,1160,1160,1160,35
|
|
20230925,145900,299256943,1162,1162,1162,1162,0
|
|
20230925,145800,299256943,1162,1162,1162,1162,50
|
|
20230925,145700,299198843,1162,1162,1162,1162,0
|
|
20230925,145600,299198843,1162,1162,1162,1162,1200
|
|
20230925,145500,297804443,1160,1160,1160,1160,0
|
|
20230925,145400,297804443,1160,1160,1160,1160,0
|
|
20230925,145300,297804443,1160,1160,1160,1160,150
|
|
20230925,145200,297630443,1160,1160,1160,1160,0
|
|
20230925,145100,297630443,1160,1160,1160,1160,663
|
|
20230925,145000,296861363,1160,1160,1160,1160,0
|
|
20230925,144900,296861363,1160,1162,1162,1160,800
|
|
20230925,144800,295933175,1162,1162,1162,1162,6
|
|
20230925,144700,295926203,1162,1162,1162,1162,0
|
|
20230925,144600,295926203,1162,1162,1162,1162,0
|
|
20230925,144500,295926203,1162,1162,1162,1162,221
|
|
20230925,144400,295669401,1160,1160,1160,1160,5000
|
|
20230925,144300,289869401,1159,1159,1159,1159,5047
|
|
20230925,144200,284019928,1159,1159,1159,1159,0
|
|
20230925,144100,284019928,1159,1159,1159,1159,5549
|
|
20230925,144000,277588637,1162,1162,1162,1160,20486
|
|
20230925,143900,253820959,1162,1162,1162,1162,296
|
|
20230925,143800,253477007,1162,1162,1162,1162,0
|
|
20230925,143700,253477007,1162,1162,1162,1162,0
|
|
20230925,143600,253477007,1162,1162,1162,1162,0
|
|
20230925,143500,253477007,1162,1161,1162,1161,1857
|
|
20230925,143400,251320637,1161,1161,1161,1161,354
|
|
20230925,143300,250909643,1162,1162,1162,1162,0
|
|
20230925,143200,250909643,1162,1164,1164,1162,283
|
|
20230925,143100,250580669,1162,1162,1162,1162,0
|
|
20230925,143000,250580669,1162,1162,1162,1162,1390
|
|
20230925,142900,248965489,1163,1166,1166,1163,3781
|
|
20230925,142800,244559599,1166,1166,1166,1166,0
|
|
20230925,142700,244559599,1166,1166,1166,1166,0
|
|
20230925,142600,244559599,1166,1166,1166,1166,0
|
|
20230925,142500,244559599,1166,1166,1166,1166,0
|
|
20230925,142400,244559599,1166,1167,1167,1166,3543
|
|
20230925,142300,240426260,1166,1166,1166,1166,0
|
|
20230925,142200,240426260,1166,1166,1166,1166,0
|
|
20230925,142100,240426260,1166,1166,1166,1166,0
|
|
20230925,142000,240426260,1166,1166,1166,1166,770
|
|
20230925,141900,239528440,1167,1167,1167,1167,0
|
|
20230925,141800,239528440,1167,1167,1167,1167,0
|
|
20230925,141700,239528440,1167,1167,1167,1167,0
|
|
20230925,141600,239528440,1167,1167,1167,1167,1057
|
|
20230925,141500,238294921,1167,1167,1167,1166,12113
|
|
20230925,141400,224169654,1167,1167,1167,1167,1123
|
|
20230925,141300,222859113,1171,1171,1171,1171,0
|
|
20230925,141200,222859113,1171,1171,1171,1171,100
|
|
20230925,141100,222742013,1171,1171,1171,1171,15
|
|
20230925,141000,222724448,1171,1171,1171,1171,0
|
|
20230925,140900,222724448,1171,1171,1171,1171,0
|
|
20230925,140800,222724448,1171,1171,1171,1171,0
|
|
20230925,140700,222724448,1171,1171,1171,1171,0
|
|
20230925,140600,222724448,1171,1171,1171,1171,0
|
|
20230925,140500,222724448,1171,1171,1171,1171,5
|
|
20230925,140400,222718593,1171,1171,1171,1171,3
|
|
20230925,140300,222715080,1167,1167,1167,1167,0
|
|
20230925,140200,222715080,1167,1167,1167,1167,0
|
|
20230925,140100,222715080,1167,1167,1167,1167,100
|
|
20230925,140000,222598380,1167,1167,1167,1167,0
|
|
20230925,135900,222598380,1167,1167,1167,1167,999
|
|
20230925,135800,221432547,1167,1167,1167,1167,0
|
|
20230925,135700,221432547,1167,1167,1167,1167,141
|
|
20230925,135600,221268000,1168,1168,1168,1168,0
|
|
20230925,135500,221268000,1168,1168,1168,1168,18
|
|
20230925,135400,221246976,1168,1168,1168,1168,0
|
|
20230925,135300,221246976,1168,1170,1170,1168,85
|
|
20230925,135200,221147690,1170,1170,1170,1170,0
|
|
20230925,135100,221147690,1170,1170,1170,1170,0
|
|
20230925,135000,221147690,1170,1168,1170,1168,1161
|
|
20230925,134900,219791640,1168,1169,1169,1168,1845
|
|
20230925,134800,217636580,1169,1169,1169,1169,12
|
|
20230925,134700,217622552,1170,1170,1170,1170,0
|
|
20230925,134600,217622552,1170,1170,1170,1170,808
|
|
20230925,134500,216677192,1171,1171,1171,1171,0
|
|
20230925,134400,216677192,1171,1171,1171,1171,0
|
|
20230925,134300,216677192,1171,1171,1171,1171,0
|
|
20230925,134200,216677192,1171,1171,1171,1171,0
|
|
20230925,134100,216677192,1171,1171,1171,1171,0
|
|
20230925,134000,216677192,1171,1171,1171,1171,328
|
|
20230925,133900,216293104,1171,1171,1171,1171,427
|
|
20230925,133800,215793087,1172,1172,1172,1172,0
|
|
20230925,133700,215793087,1172,1172,1172,1172,0
|
|
20230925,133600,215793087,1172,1172,1172,1172,0
|
|
20230925,133500,215793087,1172,1172,1172,1172,1
|
|
20230925,133400,215791915,1172,1172,1172,1172,0
|
|
20230925,133300,215791915,1172,1172,1172,1172,0
|
|
20230925,133200,215791915,1172,1172,1172,1172,0
|
|
20230925,133100,215791915,1172,1172,1172,1172,10
|
|
20230925,133000,215780195,1172,1172,1172,1172,0
|
|
20230925,132900,215780195,1172,1172,1172,1172,0
|
|
20230925,132800,215780195,1172,1172,1172,1172,0
|
|
20230925,132700,215780195,1172,1172,1172,1172,0
|
|
20230925,132600,215780195,1172,1172,1172,1172,3
|
|
20230925,132500,215776679,1172,1172,1172,1172,0
|
|
20230925,132400,215776679,1172,1172,1172,1172,0
|
|
20230925,132300,215776679,1172,1172,1172,1172,0
|
|
20230925,132200,215776679,1172,1172,1172,1172,0
|
|
20230925,132100,215776679,1172,1172,1172,1172,0
|
|
20230925,132000,215776679,1172,1172,1172,1172,0
|
|
20230925,131900,215776679,1172,1172,1172,1172,1
|
|
20230925,131800,215775507,1171,1171,1171,1171,0
|
|
20230925,131700,215775507,1171,1171,1171,1171,0
|
|
20230925,131600,215775507,1171,1171,1171,1171,0
|
|
20230925,131500,215775507,1171,1171,1171,1171,0
|
|
20230925,131400,215775507,1171,1171,1171,1171,0
|
|
20230925,131300,215775507,1171,1171,1171,1171,907
|
|
20230925,131200,214713410,1172,1172,1172,1172,0
|
|
20230925,131100,214713410,1172,1172,1172,1172,0
|
|
20230925,131000,214713410,1172,1172,1172,1172,44
|
|
20230925,130900,214661842,1172,1172,1172,1172,1
|
|
20230925,130800,214660670,1172,1172,1172,1172,307
|
|
20230925,130700,214300866,1172,1172,1172,1172,0
|
|
20230925,130600,214300866,1172,1172,1172,1172,0
|
|
20230925,130500,214300866,1172,1172,1172,1172,0
|
|
20230925,130400,214300866,1172,1172,1172,1172,0
|
|
20230925,130300,214300866,1172,1172,1172,1172,0
|
|
20230925,130200,214300866,1172,1172,1172,1172,0
|
|
20230925,130100,214300866,1172,1172,1172,1172,0
|
|
20230925,130000,214300866,1172,1172,1172,1172,0
|
|
20230925,125900,214300866,1172,1172,1172,1172,0
|
|
20230925,125800,214300866,1172,1172,1172,1172,0
|
|
20230925,125700,214300866,1172,1172,1172,1172,0
|
|
20230925,125600,214300866,1172,1172,1172,1172,0
|
|
20230925,125500,214300866,1172,1172,1172,1172,0
|
|
20230925,125400,214300866,1172,1172,1172,1172,500
|
|
20230925,125300,213714866,1172,1172,1172,1172,0
|
|
20230925,125200,213714866,1172,1172,1172,1172,0
|
|
20230925,125100,213714866,1172,1172,1172,1172,0
|
|
20230925,125000,213714866,1172,1172,1172,1172,0
|
|
20230925,124900,213714866,1172,1172,1172,1172,0
|
|
20230925,124800,213714866,1172,1172,1172,1172,0
|
|
20230925,124700,213714866,1172,1172,1172,1172,89
|
|
20230925,124600,213610558,1171,1171,1171,1171,0
|
|
20230925,124500,213610558,1171,1171,1171,1171,0
|
|
20230925,124400,213610558,1171,1171,1171,1171,0
|
|
20230925,124300,213610558,1171,1171,1171,1171,0
|
|
20230925,124200,213610558,1171,1171,1171,1171,0
|
|
20230925,124100,213610558,1171,1171,1171,1171,0
|
|
20230925,124000,213610558,1171,1171,1171,1171,0
|
|
20230925,123900,213610558,1171,1171,1171,1171,0
|
|
20230925,123800,213610558,1171,1171,1171,1171,0
|
|
20230925,123700,213610558,1171,1171,1171,1171,0
|
|
20230925,123600,213610558,1171,1171,1171,1171,0
|
|
20230925,123500,213610558,1171,1171,1171,1171,0
|
|
20230925,123400,213610558,1171,1171,1171,1171,0
|
|
20230925,123300,213610558,1171,1171,1171,1171,0
|
|
20230925,123200,213610558,1171,1172,1172,1171,896
|
|
20230925,123100,212560447,1170,1172,1172,1169,2109
|
|
20230925,123000,210091044,1166,1172,1172,1166,22005
|
|
20230925,122900,184432483,1165,1168,1168,1165,8000
|
|
20230925,122800,175103814,1173,1171,1173,1168,7801
|
|
20230925,122700,165981066,1171,1171,1171,1171,0
|
|
20230925,122600,165981066,1171,1171,1171,1171,0
|
|
20230925,122500,165981066,1171,1171,1171,1171,0
|
|
20230925,122400,165981066,1171,1171,1171,1171,0
|
|
20230925,122300,165981066,1171,1171,1171,1171,1065
|
|
20230925,122200,164733951,1171,1171,1171,1171,1300
|
|
20230925,122100,163211651,1173,1173,1173,1173,0
|
|
20230925,122000,163211651,1173,1173,1173,1173,0
|
|
20230925,121900,163211651,1173,1173,1173,1173,0
|
|
20230925,121800,163211651,1173,1173,1173,1173,2038
|
|
20230925,121700,160821077,1173,1173,1173,1173,0
|
|
20230925,121600,160821077,1173,1173,1173,1173,0
|
|
20230925,121500,160821077,1173,1173,1173,1173,0
|
|
20230925,121400,160821077,1173,1173,1173,1173,29
|
|
20230925,121300,160787060,1173,1173,1173,1173,0
|
|
20230925,121200,160787060,1173,1173,1173,1173,0
|
|
20230925,121100,160787060,1173,1173,1173,1173,0
|
|
20230925,121000,160787060,1173,1173,1173,1173,0
|
|
20230925,120900,160787060,1173,1173,1173,1173,0
|
|
20230925,120800,160787060,1173,1173,1173,1173,0
|
|
20230925,120700,160787060,1173,1173,1173,1173,0
|
|
20230925,120600,160787060,1173,1173,1173,1173,0
|
|
20230925,120500,160787060,1173,1173,1173,1173,0
|
|
20230925,120400,160787060,1173,1173,1173,1173,0
|
|
20230925,120300,160787060,1173,1173,1173,1173,0
|
|
20230925,120200,160787060,1173,1173,1173,1173,0
|
|
20230925,120100,160787060,1173,1174,1175,1173,1704
|
|
20230925,120000,158788256,1173,1173,1173,1173,0
|
|
20230925,115900,158788256,1173,1173,1173,1173,0
|
|
20230925,115800,158788256,1173,1173,1173,1173,0
|
|
20230925,115700,158788256,1173,1173,1173,1173,1498
|
|
20230925,115600,157031102,1173,1173,1173,1173,0
|
|
20230925,115500,157031102,1173,1173,1173,1173,0
|
|
20230925,115400,157031102,1173,1173,1173,1173,0
|
|
20230925,115300,157031102,1173,1173,1173,1173,50
|
|
20230925,115200,156972452,1173,1173,1173,1173,0
|
|
20230925,115100,156972452,1173,1173,1173,1173,0
|
|
20230925,115000,156972452,1173,1173,1173,1173,0
|
|
20230925,114900,156972452,1173,1173,1173,1173,0
|
|
20230925,114800,156972452,1173,1173,1173,1173,0
|
|
20230925,114700,156972452,1173,1173,1173,1173,0
|
|
20230925,114600,156972452,1173,1173,1173,1173,0
|
|
20230925,114500,156972452,1173,1173,1173,1173,0
|
|
20230925,114400,156972452,1173,1173,1173,1173,0
|
|
20230925,114300,156972452,1173,1173,1173,1173,0
|
|
20230925,114200,156972452,1173,1173,1173,1173,1141
|
|
20230925,114100,155634059,1173,1173,1173,1173,850
|
|
20230925,114000,154637009,1173,1173,1173,1173,0
|
|
20230925,113900,154637009,1173,1173,1173,1173,0
|
|
20230925,113800,154637009,1173,1173,1173,1173,0
|
|
20230925,113700,154637009,1173,1173,1173,1173,0
|
|
20230925,113600,154637009,1173,1173,1173,1173,0
|
|
20230925,113500,154637009,1173,1173,1173,1173,10
|
|
20230925,113400,154625279,1171,1172,1172,1171,60
|
|
20230925,113300,154554993,1173,1173,1173,1173,20
|
|
20230925,113200,154531533,1173,1173,1173,1173,0
|
|
20230925,113100,154531533,1173,1173,1173,1173,74
|
|
20230925,113000,154444731,1173,1173,1173,1173,0
|
|
20230925,112900,154444731,1173,1173,1173,1173,1
|
|
20230925,112800,154443558,1174,1174,1174,1174,0
|
|
20230925,112700,154443558,1174,1174,1174,1174,0
|
|
20230925,112600,154443558,1174,1174,1174,1174,300
|
|
20230925,112500,154091358,1174,1174,1174,1174,0
|
|
20230925,112400,154091358,1174,1178,1178,1174,951
|
|
20230925,112300,152974816,1178,1178,1178,1178,10
|
|
20230925,112200,152963036,1178,1178,1178,1178,0
|
|
20230925,112100,152963036,1178,1178,1178,1178,0
|
|
20230925,112000,152963036,1178,1178,1178,1178,10
|
|
20230925,111900,152951256,1174,1174,1174,1174,0
|
|
20230925,111800,152951256,1174,1174,1174,1174,0
|
|
20230925,111700,152951256,1174,1174,1174,1174,2940
|
|
20230925,111600,149499696,1174,1174,1174,1174,0
|
|
20230925,111500,149499696,1174,1174,1174,1174,0
|
|
20230925,111400,149499696,1174,1174,1174,1174,0
|
|
20230925,111300,149499696,1174,1174,1174,1174,15
|
|
20230925,111200,149482086,1174,1174,1174,1174,20
|
|
20230925,111100,149458606,1174,1174,1174,1174,0
|
|
20230925,111000,149458606,1174,1174,1174,1174,0
|
|
20230925,110900,149458606,1174,1174,1174,1174,0
|
|
20230925,110800,149458606,1174,1174,1174,1174,0
|
|
20230925,110700,149458606,1174,1174,1174,1174,0
|
|
20230925,110600,149458606,1174,1174,1174,1174,0
|
|
20230925,110500,149458606,1174,1174,1174,1174,652
|
|
20230925,110400,148693158,1171,1171,1171,1171,1
|
|
20230925,110300,148691987,1171,1171,1171,1171,20
|
|
20230925,110200,148668567,1171,1171,1171,1171,0
|
|
20230925,110100,148668567,1171,1173,1173,1171,1106
|
|
20230925,110000,147373276,1177,1177,1177,1177,1
|
|
20230925,105900,147372099,1171,1171,1171,1171,0
|
|
20230925,105800,147372099,1171,1171,1171,1171,0
|
|
20230925,105700,147372099,1171,1171,1171,1171,0
|
|
20230925,105600,147372099,1171,1171,1171,1171,0
|
|
20230925,105500,147372099,1171,1171,1171,1171,0
|
|
20230925,105400,147372099,1171,1171,1171,1171,1
|
|
20230925,105300,147370928,1175,1175,1175,1175,3
|
|
20230925,105200,147367403,1178,1171,1178,1171,4274
|
|
20230925,105100,142362542,1177,1177,1177,1177,100
|
|
20230925,105000,142244842,1177,1171,1178,1171,4803
|
|
20230925,104900,136594812,1170,1170,1170,1170,0
|
|
20230925,104800,136594812,1170,1170,1170,1170,0
|
|
20230925,104700,136594812,1170,1170,1170,1170,605
|
|
20230925,104600,135886962,1170,1170,1170,1170,0
|
|
20230925,104500,135886962,1170,1170,1170,1170,0
|
|
20230925,104400,135886962,1170,1170,1170,1170,875
|
|
20230925,104300,134863212,1170,1172,1172,1170,648
|
|
20230925,104200,134105049,1173,1173,1173,1173,0
|
|
20230925,104100,134105049,1173,1173,1173,1173,22
|
|
20230925,104000,134079243,1173,1173,1173,1173,88
|
|
20230925,103900,133976019,1173,1173,1173,1173,200
|
|
20230925,103800,133741419,1173,1175,1175,1173,78
|
|
20230925,103700,133649917,1176,1177,1177,1176,6
|
|
20230925,103600,133642858,1178,1178,1178,1178,0
|
|
20230925,103500,133642858,1178,1178,1178,1178,10
|
|
20230925,103400,133631078,1178,1178,1178,1178,0
|
|
20230925,103300,133631078,1178,1178,1178,1178,0
|
|
20230925,103200,133631078,1178,1178,1178,1178,0
|
|
20230925,103100,133631078,1178,1178,1178,1178,0
|
|
20230925,103000,133631078,1178,1178,1178,1178,0
|
|
20230925,102900,133631078,1178,1178,1178,1178,528
|
|
20230925,102800,133009094,1178,1178,1178,1178,2000
|
|
20230925,102700,130653094,1178,1178,1178,1178,1164
|
|
20230925,102600,129281902,1174,1174,1174,1174,0
|
|
20230925,102500,129281902,1174,1174,1174,1174,0
|
|
20230925,102400,129281902,1174,1174,1174,1174,0
|
|
20230925,102300,129281902,1174,1173,1174,1173,4391
|
|
20230925,102200,124127259,1170,1170,1170,1170,0
|
|
20230925,102100,124127259,1170,1170,1170,1169,6704
|
|
20230925,102000,116283664,1177,1177,1179,1170,25119
|
|
20230925,101900,86854202,1173,1176,1179,1173,9518
|
|
20230925,101800,75665684,1183,1183,1183,1183,0
|
|
20230925,101700,75665684,1183,1183,1183,1183,0
|
|
20230925,101600,75665684,1183,1183,1183,1183,0
|
|
20230925,101500,75665684,1183,1183,1183,1183,0
|
|
20230925,101400,75665684,1183,1183,1183,1183,0
|
|
20230925,101300,75665684,1183,1183,1183,1183,3
|
|
20230925,101200,75662135,1182,1182,1182,1182,0
|
|
20230925,101100,75662135,1182,1182,1182,1182,0
|
|
20230925,101000,75662135,1182,1182,1182,1182,0
|
|
20230925,100900,75662135,1182,1182,1182,1182,0
|
|
20230925,100800,75662135,1182,1182,1182,1182,2576
|
|
20230925,100700,72617303,1176,1176,1176,1176,10
|
|
20230925,100600,72605543,1182,1176,1182,1176,1003
|
|
20230925,100500,71426004,1176,1182,1182,1176,7
|
|
20230925,100400,71417760,1177,1180,1182,1177,10506
|
|
20230925,100300,59040862,1178,1178,1178,1178,311
|
|
20230925,100200,58674504,1178,1178,1178,1178,0
|
|
20230925,100100,58674504,1178,1178,1178,1178,423
|
|
20230925,100000,58176210,1179,1179,1179,1179,0
|
|
20230925,095900,58176210,1179,1180,1180,1179,1001
|
|
20230925,095800,56995998,1181,1180,1181,1180,800
|
|
20230925,095700,56051362,1181,1181,1181,1181,2
|
|
20230925,095600,56049000,1183,1183,1183,1183,0
|
|
20230925,095500,56049000,1183,1183,1183,1183,3
|
|
20230925,095400,56045451,1182,1182,1182,1182,1000
|
|
20230925,095300,54863451,1187,1187,1187,1187,0
|
|
20230925,095200,54863451,1187,1187,1187,1187,0
|
|
20230925,095100,54863451,1187,1183,1187,1183,3
|
|
20230925,095000,54859898,1183,1179,1183,1179,2749
|
|
20230925,094900,51618823,1187,1187,1187,1187,0
|
|
20230925,094800,51618823,1187,1187,1187,1187,0
|
|
20230925,094700,51618823,1187,1181,1187,1179,1154
|
|
20230925,094600,50257768,1180,1181,1181,1180,1100
|
|
20230925,094500,48959668,1187,1187,1187,1187,0
|
|
20230925,094400,48959668,1187,1187,1187,1187,0
|
|
20230925,094300,48959668,1187,1187,1187,1187,0
|
|
20230925,094200,48959668,1187,1187,1187,1187,1
|
|
20230925,094100,48958481,1188,1187,1188,1187,1003
|
|
20230925,094000,47767917,1187,1187,1187,1187,3000
|
|
20230925,093900,44206917,1187,1187,1187,1187,4
|
|
20230925,093800,44202169,1182,1182,1182,1182,1000
|
|
20230925,093700,43020169,1188,1188,1188,1188,4
|
|
20230925,093600,43015417,1182,1182,1182,1182,0
|
|
20230925,093500,43015417,1182,1182,1182,1182,688
|
|
20230925,093400,42202201,1182,1182,1182,1182,3
|
|
20230925,093300,42198655,1182,1182,1182,1182,2
|
|
20230925,093200,42196291,1179,1180,1180,1179,1180
|
|
20230925,093100,40804971,1179,1179,1182,1179,2086
|
|
20230925,093000,38345571,1179,1187,1187,1179,5047
|
|
20230925,092900,32390517,1187,1187,1187,1187,2
|
|
20230925,092800,32388143,1189,1189,1189,1189,0
|
|
20230925,092700,32388143,1189,1189,1189,1189,0
|
|
20230925,092600,32388143,1189,1189,1189,1189,0
|
|
20230925,092500,32388143,1189,1190,1190,1189,60
|
|
20230925,092400,32316793,1191,1191,1191,1191,0
|
|
20230925,092300,32316793,1191,1191,1191,1191,0
|
|
20230925,092200,32316793,1191,1191,1191,1191,0
|
|
20230925,092100,32316793,1191,1180,1191,1180,3304
|
|
20230925,092000,28402634,1184,1180,1184,1180,102
|
|
20230925,091900,28282266,1184,1181,1184,1181,2215
|
|
20230925,091800,25660171,1185,1185,1185,1185,0
|
|
20230925,091700,25660171,1185,1185,1185,1185,0
|
|
20230925,091600,25660171,1185,1191,1191,1181,8832
|
|
20230925,091500,15210669,1192,1192,1192,1192,0
|
|
20230925,091400,15210669,1192,1186,1192,1186,13
|
|
20230925,091300,15195209,1192,1192,1192,1192,0
|
|
20230925,091200,15195209,1192,1191,1192,1191,1110
|
|
20230925,091100,13873189,1190,1190,1190,1189,1792
|
|
20230925,091000,11742021,1189,1190,1190,1183,1213
|
|
20230925,090900,10306425,1190,1190,1190,1190,30
|
|
20230925,090800,10270725,1192,1192,1194,1192,2702
|
|
20230925,090700,7049931,1195,1189,1195,1189,36
|
|
20230925,090600,7007082,1188,1184,1188,1184,2447
|
|
20230925,090500,4107453,1180,1180,1180,1180,0
|
|
20230925,090400,4107453,1180,1181,1181,1180,63
|
|
20230925,090300,4033065,1184,1181,1184,1181,704
|
|
20230925,090200,3201629,1181,1181,1181,1181,5
|
|
20230925,090100,3195724,1179,1179,1179,1179,1000
|
|
20230925,090000,2016724,1179,1175,1179,1175,1715
|