575 lines
27 KiB
CSV
575 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,183200,91779594,1113,1113,1113,1113,4159
|
|
20230629,183100,91779594,1113,1113,1113,1113,0
|
|
20230629,183000,91779594,1113,1113,1113,1113,0
|
|
20230629,182900,91779594,1113,1113,1113,1113,0
|
|
20230629,182800,91779594,1113,1113,1113,1113,0
|
|
20230629,182700,91779594,1113,1113,1113,1113,0
|
|
20230629,182600,91779594,1113,1113,1113,1113,0
|
|
20230629,182500,91779594,1113,1113,1113,1113,0
|
|
20230629,182400,91779594,1113,1113,1113,1113,0
|
|
20230629,182300,91779594,1113,1113,1113,1113,0
|
|
20230629,182200,91779594,1113,1113,1113,1113,0
|
|
20230629,182100,91779594,1113,1113,1113,1113,0
|
|
20230629,182000,91779594,1113,1113,1113,1113,0
|
|
20230629,181900,91779594,1113,1113,1113,1113,0
|
|
20230629,181800,91779594,1113,1113,1113,1113,0
|
|
20230629,181700,91779594,1113,1113,1113,1113,0
|
|
20230629,181600,91779594,1113,1113,1113,1113,0
|
|
20230629,181500,91779594,1113,1113,1113,1113,0
|
|
20230629,181400,91779594,1113,1113,1113,1113,0
|
|
20230629,181300,91779594,1113,1113,1113,1113,0
|
|
20230629,181200,91779594,1113,1113,1113,1113,0
|
|
20230629,181100,91779594,1113,1113,1113,1113,0
|
|
20230629,181000,91779594,1113,1113,1113,1113,0
|
|
20230629,180900,91779594,1113,1113,1113,1113,0
|
|
20230629,180800,91779594,1113,1113,1113,1113,0
|
|
20230629,180700,91779594,1113,1113,1113,1113,0
|
|
20230629,180600,91779594,1113,1113,1113,1113,0
|
|
20230629,180500,91779594,1113,1113,1113,1113,0
|
|
20230629,180400,91779594,1113,1113,1113,1113,0
|
|
20230629,180300,91779594,1113,1113,1113,1113,0
|
|
20230629,180200,91779594,1113,1113,1113,1113,4159
|
|
20230629,180100,91779594,1113,1113,1113,1113,0
|
|
20230629,180000,91779594,1113,1113,1113,1113,0
|
|
20230629,175900,91779594,1113,1113,1113,1113,0
|
|
20230629,175800,91779594,1113,1113,1113,1113,0
|
|
20230629,175700,91779594,1113,1113,1113,1113,0
|
|
20230629,175600,91779594,1113,1113,1113,1113,0
|
|
20230629,175500,91779594,1113,1113,1113,1113,0
|
|
20230629,175400,91779594,1113,1113,1113,1113,0
|
|
20230629,175300,91779594,1113,1113,1113,1113,0
|
|
20230629,175200,91779594,1113,1113,1113,1113,0
|
|
20230629,175100,91779594,1113,1113,1113,1113,0
|
|
20230629,175000,91779594,1113,1113,1113,1113,0
|
|
20230629,174900,91779594,1113,1113,1113,1113,0
|
|
20230629,174800,91779594,1113,1113,1113,1113,0
|
|
20230629,174700,91779594,1113,1113,1113,1113,0
|
|
20230629,174600,91779594,1113,1113,1113,1113,0
|
|
20230629,174500,91779594,1113,1113,1113,1113,0
|
|
20230629,174400,91779594,1113,1113,1113,1113,0
|
|
20230629,174300,91779594,1113,1113,1113,1113,0
|
|
20230629,174200,91779594,1113,1113,1113,1113,0
|
|
20230629,174100,91779594,1113,1113,1113,1113,0
|
|
20230629,174000,91779594,1113,1113,1113,1113,0
|
|
20230629,173900,91779594,1113,1113,1113,1113,0
|
|
20230629,173800,91779594,1113,1113,1113,1113,0
|
|
20230629,173700,91779594,1113,1113,1113,1113,0
|
|
20230629,173600,91779594,1113,1113,1113,1113,0
|
|
20230629,173500,91779594,1113,1113,1113,1113,0
|
|
20230629,173400,91779594,1113,1113,1113,1113,0
|
|
20230629,173300,91779594,1113,1113,1113,1113,0
|
|
20230629,173200,91779594,1113,1113,1113,1113,4159
|
|
20230629,173100,91779594,1113,1113,1113,1113,0
|
|
20230629,173000,91779594,1113,1113,1113,1113,0
|
|
20230629,172900,91779594,1113,1113,1113,1113,0
|
|
20230629,172800,91779594,1113,1113,1113,1113,0
|
|
20230629,172700,91779594,1113,1113,1113,1113,0
|
|
20230629,172600,91779594,1113,1113,1113,1113,0
|
|
20230629,172500,91779594,1113,1113,1113,1113,0
|
|
20230629,172400,91779594,1113,1113,1113,1113,0
|
|
20230629,172300,91779594,1113,1113,1113,1113,0
|
|
20230629,172200,91779594,1113,1113,1113,1113,0
|
|
20230629,172100,91779594,1113,1113,1113,1113,0
|
|
20230629,172000,91779594,1113,1113,1113,1113,0
|
|
20230629,171900,91779594,1113,1113,1113,1113,0
|
|
20230629,171800,91779594,1113,1113,1113,1113,0
|
|
20230629,171700,91779594,1113,1113,1113,1113,0
|
|
20230629,171600,91779594,1113,1113,1113,1113,0
|
|
20230629,171500,91779594,1113,1113,1113,1113,0
|
|
20230629,171400,91779594,1113,1113,1113,1113,0
|
|
20230629,171300,91779594,1113,1113,1113,1113,0
|
|
20230629,171200,91779594,1113,1113,1113,1113,0
|
|
20230629,171100,91779594,1113,1113,1113,1113,0
|
|
20230629,171000,91779594,1113,1113,1113,1113,0
|
|
20230629,170900,91779594,1113,1113,1113,1113,0
|
|
20230629,170800,91779594,1113,1113,1113,1113,0
|
|
20230629,170700,91779594,1113,1113,1113,1113,0
|
|
20230629,170600,91779594,1113,1113,1113,1113,0
|
|
20230629,170500,91779594,1113,1113,1113,1113,0
|
|
20230629,170400,91779594,1113,1113,1113,1113,0
|
|
20230629,170300,91779594,1113,1113,1113,1113,0
|
|
20230629,170200,91779594,1113,1113,1113,1113,4159
|
|
20230629,170100,91779594,1113,1113,1113,1113,0
|
|
20230629,170000,91779594,1113,1113,1113,1113,0
|
|
20230629,165900,91779594,1113,1113,1113,1113,0
|
|
20230629,165800,91779594,1113,1113,1113,1113,0
|
|
20230629,165700,91779594,1113,1113,1113,1113,0
|
|
20230629,165600,91779594,1113,1113,1113,1113,0
|
|
20230629,165500,91779594,1113,1113,1113,1113,0
|
|
20230629,165400,91779594,1113,1113,1113,1113,0
|
|
20230629,165300,91779594,1113,1113,1113,1113,0
|
|
20230629,165200,91779594,1113,1113,1113,1113,0
|
|
20230629,165100,91779594,1113,1113,1113,1113,0
|
|
20230629,165000,91779594,1113,1113,1113,1113,0
|
|
20230629,164900,91779594,1113,1113,1113,1113,0
|
|
20230629,164800,91779594,1113,1113,1113,1113,0
|
|
20230629,164700,91779594,1113,1113,1113,1113,0
|
|
20230629,164600,91779594,1113,1113,1113,1113,0
|
|
20230629,164500,91779594,1113,1113,1113,1113,0
|
|
20230629,164400,91779594,1113,1113,1113,1113,0
|
|
20230629,164300,91779594,1113,1113,1113,1113,0
|
|
20230629,164200,91779594,1113,1113,1113,1113,0
|
|
20230629,164100,91779594,1113,1113,1113,1113,0
|
|
20230629,164000,91779594,1113,1113,1113,1113,0
|
|
20230629,163900,91779594,1113,1113,1113,1113,0
|
|
20230629,163800,91779594,1113,1113,1113,1113,0
|
|
20230629,163700,91779594,1113,1113,1113,1113,0
|
|
20230629,163600,91779594,1113,1113,1113,1113,0
|
|
20230629,163500,91779594,1113,1113,1113,1113,0
|
|
20230629,163400,91779594,1113,1113,1113,1113,0
|
|
20230629,163300,91779594,1113,1113,1113,1113,0
|
|
20230629,163200,91779594,1113,1113,1113,1113,4159
|
|
20230629,163100,91779594,1113,1113,1113,1113,0
|
|
20230629,163000,91779594,1113,1113,1113,1113,0
|
|
20230629,162900,91779594,1113,1113,1113,1113,0
|
|
20230629,162800,91779594,1113,1113,1113,1113,0
|
|
20230629,162700,91779594,1113,1113,1113,1113,0
|
|
20230629,162600,91779594,1113,1113,1113,1113,0
|
|
20230629,162500,91779594,1113,1113,1113,1113,0
|
|
20230629,162400,91779594,1113,1113,1113,1113,0
|
|
20230629,162300,91779594,1113,1113,1113,1113,0
|
|
20230629,162200,91779594,1113,1113,1113,1113,0
|
|
20230629,162100,91779594,1113,1113,1113,1113,0
|
|
20230629,162000,91779594,1113,1113,1113,1113,0
|
|
20230629,161900,91779594,1113,1113,1113,1113,0
|
|
20230629,161800,91779594,1113,1113,1113,1113,0
|
|
20230629,161700,91779594,1113,1113,1113,1113,0
|
|
20230629,161600,91779594,1113,1113,1113,1113,0
|
|
20230629,161500,91779594,1113,1113,1113,1113,0
|
|
20230629,161400,91779594,1113,1113,1113,1113,0
|
|
20230629,161300,91779594,1113,1113,1113,1113,0
|
|
20230629,161200,91779594,1113,1113,1113,1113,0
|
|
20230629,161100,91779594,1113,1113,1113,1113,0
|
|
20230629,161000,91779594,1113,1113,1113,1113,0
|
|
20230629,160900,91779594,1113,1113,1113,1113,0
|
|
20230629,160800,91779594,1113,1113,1113,1113,0
|
|
20230629,160700,91779594,1113,1113,1113,1113,0
|
|
20230629,160600,91779594,1113,1113,1113,1113,0
|
|
20230629,160500,91779594,1113,1113,1113,1113,0
|
|
20230629,160400,91779594,1113,1113,1113,1113,0
|
|
20230629,160300,91779594,1113,1113,1113,1113,0
|
|
20230629,160200,91779594,1113,1113,1113,1113,4159
|
|
20230629,160100,91779594,1113,1113,1113,1113,0
|
|
20230629,160000,91779594,1113,1113,1113,1113,0
|
|
20230629,155900,91779594,1113,1113,1113,1113,0
|
|
20230629,155800,91779594,1113,1113,1113,1113,0
|
|
20230629,155700,91779594,1113,1113,1113,1113,0
|
|
20230629,155600,91779594,1113,1113,1113,1113,0
|
|
20230629,155500,91779594,1113,1113,1113,1113,0
|
|
20230629,155400,91779594,1113,1113,1113,1113,0
|
|
20230629,155300,91779594,1113,1113,1113,1113,0
|
|
20230629,155200,91779594,1113,1113,1113,1113,0
|
|
20230629,155100,91779594,1113,1113,1113,1113,0
|
|
20230629,155000,91779594,1113,1113,1113,1113,0
|
|
20230629,154900,91779594,1113,1113,1113,1113,0
|
|
20230629,154800,91779594,1113,1113,1113,1113,0
|
|
20230629,154700,91779594,1113,1113,1113,1113,0
|
|
20230629,154600,91779594,1113,1113,1113,1113,0
|
|
20230629,154500,91779594,1113,1113,1113,1113,0
|
|
20230629,154400,91779594,1113,1113,1113,1113,0
|
|
20230629,154300,91779594,1113,1113,1113,1113,0
|
|
20230629,154200,91779594,1113,1113,1113,1113,0
|
|
20230629,154100,91779594,1113,1113,1113,1113,0
|
|
20230629,154000,91779594,1113,1113,1113,1113,0
|
|
20230629,153900,91779594,1113,1113,1113,1113,0
|
|
20230629,153800,91779594,1113,1113,1113,1113,0
|
|
20230629,153700,91779594,1113,1113,1113,1113,0
|
|
20230629,153600,91779594,1113,1113,1113,1113,0
|
|
20230629,153500,91779594,1113,1113,1113,1113,0
|
|
20230629,153400,91779594,1113,1113,1113,1113,0
|
|
20230629,153300,91779594,1113,1113,1113,1113,0
|
|
20230629,153200,91779594,1113,1113,1113,1113,4159
|
|
20230629,153100,91779594,1113,1113,1113,1113,0
|
|
20230629,153000,91779594,1113,1113,1113,1113,4159
|
|
20230629,152900,87150627,1115,1115,1115,1115,0
|
|
20230629,152800,87150627,1115,1115,1115,1115,0
|
|
20230629,152700,87150627,1115,1115,1115,1115,0
|
|
20230629,152600,87150627,1115,1115,1115,1115,0
|
|
20230629,152500,87150627,1115,1115,1115,1115,0
|
|
20230629,152400,87150627,1115,1115,1115,1115,0
|
|
20230629,152300,87150627,1115,1115,1115,1115,0
|
|
20230629,152200,87150627,1115,1115,1115,1115,0
|
|
20230629,152100,87150627,1115,1115,1115,1115,0
|
|
20230629,152000,87150627,1115,1115,1115,1115,0
|
|
20230629,151900,87150627,1115,1115,1115,1110,1647
|
|
20230629,151800,85320659,1115,1115,1115,1115,179
|
|
20230629,151700,85121074,1115,1115,1115,1115,1
|
|
20230629,151600,85119959,1110,1113,1113,1110,230
|
|
20230629,151500,84864499,1115,1114,1115,1114,100
|
|
20230629,151400,84753019,1114,1114,1114,1114,845
|
|
20230629,151300,83811689,1115,1115,1115,1115,100
|
|
20230629,151200,83700189,1115,1110,1115,1110,900
|
|
20230629,151100,82701184,1115,1115,1115,1115,1
|
|
20230629,151000,82700069,1114,1114,1114,1114,1119
|
|
20230629,150900,81453503,1114,1114,1114,1114,0
|
|
20230629,150800,81453503,1114,1114,1114,1114,1
|
|
20230629,150700,81452389,1111,1111,1111,1111,0
|
|
20230629,150600,81452389,1111,1111,1111,1111,1486
|
|
20230629,150500,79801443,1111,1111,1111,1111,2200
|
|
20230629,150400,77357243,1111,1111,1111,1111,111
|
|
20230629,150300,77233922,1111,1111,1111,1111,3
|
|
20230629,150200,77230589,1110,1110,1110,1110,0
|
|
20230629,150100,77230589,1110,1110,1110,1110,0
|
|
20230629,150000,77230589,1110,1110,1110,1110,0
|
|
20230629,145900,77230589,1110,1110,1110,1110,0
|
|
20230629,145800,77230589,1110,1110,1110,1110,0
|
|
20230629,145700,77230589,1110,1110,1110,1110,24
|
|
20230629,145600,77203949,1110,1111,1111,1110,935
|
|
20230629,145500,76166045,1111,1110,1111,1110,258
|
|
20230629,145400,75879664,1110,1111,1111,1110,56
|
|
20230629,145300,75817484,1111,1111,1111,1111,25
|
|
20230629,145200,75789709,1111,1111,1111,1111,1
|
|
20230629,145100,75788598,1109,1109,1109,1109,0
|
|
20230629,145000,75788598,1109,1109,1109,1109,0
|
|
20230629,144900,75788598,1109,1109,1109,1109,80
|
|
20230629,144800,75699878,1109,1110,1110,1109,922
|
|
20230629,144700,74677315,1110,1110,1110,1110,0
|
|
20230629,144600,74677315,1110,1111,1111,1110,3499
|
|
20230629,144500,70793405,1111,1111,1111,1111,1678
|
|
20230629,144400,68929147,1112,1112,1112,1112,114
|
|
20230629,144300,68802379,1112,1112,1112,1112,365
|
|
20230629,144200,68396499,1112,1112,1112,1112,2
|
|
20230629,144100,68394275,1111,1111,1111,1111,0
|
|
20230629,144000,68394275,1111,1111,1111,1111,0
|
|
20230629,143900,68394275,1111,1111,1111,1111,0
|
|
20230629,143800,68394275,1111,1111,1111,1111,5
|
|
20230629,143700,68388720,1114,1114,1114,1114,0
|
|
20230629,143600,68388720,1114,1114,1114,1114,1
|
|
20230629,143500,68387606,1111,1111,1111,1111,500
|
|
20230629,143400,67832106,1111,1111,1111,1111,0
|
|
20230629,143300,67832106,1111,1111,1111,1111,0
|
|
20230629,143200,67832106,1111,1111,1111,1111,922
|
|
20230629,143100,66807764,1110,1110,1110,1110,600
|
|
20230629,143000,66141764,1110,1110,1110,1110,0
|
|
20230629,142900,66141764,1110,1111,1111,1110,2513
|
|
20230629,142800,63351220,1111,1111,1111,1111,0
|
|
20230629,142700,63351220,1111,1111,1111,1111,0
|
|
20230629,142600,63351220,1111,1111,1111,1111,0
|
|
20230629,142500,63351220,1111,1111,1111,1111,5892
|
|
20230629,142400,56805208,1111,1111,1111,1111,0
|
|
20230629,142300,56805208,1111,1112,1112,1111,900
|
|
20230629,142200,55804842,1112,1112,1112,1112,215
|
|
20230629,142100,55565762,1112,1112,1112,1112,0
|
|
20230629,142000,55565762,1112,1112,1112,1112,0
|
|
20230629,141900,55565762,1112,1112,1112,1112,1528
|
|
20230629,141800,53866626,1113,1113,1113,1113,100
|
|
20230629,141700,53755326,1112,1112,1112,1112,0
|
|
20230629,141600,53755326,1112,1112,1112,1112,0
|
|
20230629,141500,53755326,1112,1113,1113,1112,1905
|
|
20230629,141400,51635957,1117,1117,1117,1117,0
|
|
20230629,141300,51635957,1117,1117,1117,1117,0
|
|
20230629,141200,51635957,1117,1117,1117,1117,0
|
|
20230629,141100,51635957,1117,1117,1117,1117,0
|
|
20230629,141000,51635957,1117,1117,1117,1117,0
|
|
20230629,140900,51635957,1117,1117,1117,1117,0
|
|
20230629,140800,51635957,1117,1117,1117,1117,0
|
|
20230629,140700,51635957,1117,1117,1117,1117,0
|
|
20230629,140600,51635957,1117,1117,1117,1117,0
|
|
20230629,140500,51635957,1117,1117,1117,1117,0
|
|
20230629,140400,51635957,1117,1117,1117,1117,0
|
|
20230629,140300,51635957,1117,1117,1117,1117,0
|
|
20230629,140200,51635957,1117,1115,1117,1115,21
|
|
20230629,140100,51612540,1117,1115,1117,1115,21
|
|
20230629,140000,51589123,1117,1117,1117,1117,1
|
|
20230629,135900,51588006,1111,1111,1111,1111,0
|
|
20230629,135800,51588006,1111,1111,1111,1111,899
|
|
20230629,135700,50589217,1117,1117,1117,1117,0
|
|
20230629,135600,50589217,1117,1117,1117,1117,5
|
|
20230629,135500,50583632,1111,1112,1112,1111,5230
|
|
20230629,135400,44768097,1117,1117,1117,1117,0
|
|
20230629,135300,44768097,1117,1117,1117,1117,0
|
|
20230629,135200,44768097,1117,1117,1117,1117,0
|
|
20230629,135100,44768097,1117,1117,1117,1117,0
|
|
20230629,135000,44768097,1117,1117,1117,1117,0
|
|
20230629,134900,44768097,1117,1117,1117,1117,0
|
|
20230629,134800,44768097,1117,1117,1117,1117,0
|
|
20230629,134700,44768097,1117,1117,1117,1117,0
|
|
20230629,134600,44768097,1117,1117,1117,1117,400
|
|
20230629,134500,44321297,1118,1118,1118,1118,0
|
|
20230629,134400,44321297,1118,1118,1118,1118,0
|
|
20230629,134300,44321297,1118,1118,1118,1118,0
|
|
20230629,134200,44321297,1118,1118,1118,1118,0
|
|
20230629,134100,44321297,1118,1113,1118,1111,5100
|
|
20230629,134000,38650149,1113,1113,1113,1113,0
|
|
20230629,133900,38650149,1113,1113,1113,1113,0
|
|
20230629,133800,38650149,1113,1113,1113,1113,0
|
|
20230629,133700,38650149,1113,1114,1114,1113,100
|
|
20230629,133600,38538844,1114,1114,1114,1114,0
|
|
20230629,133500,38538844,1114,1114,1114,1114,1
|
|
20230629,133400,38537730,1114,1114,1114,1114,0
|
|
20230629,133300,38537730,1114,1114,1114,1114,0
|
|
20230629,133200,38537730,1114,1114,1114,1114,0
|
|
20230629,133100,38537730,1114,1114,1114,1114,0
|
|
20230629,133000,38537730,1114,1114,1114,1114,0
|
|
20230629,132900,38537730,1114,1114,1114,1114,0
|
|
20230629,132800,38537730,1114,1114,1114,1114,0
|
|
20230629,132700,38537730,1114,1114,1114,1114,0
|
|
20230629,132600,38537730,1114,1114,1114,1114,298
|
|
20230629,132500,38205758,1119,1119,1119,1119,0
|
|
20230629,132400,38205758,1119,1119,1119,1119,1
|
|
20230629,132300,38204639,1117,1117,1117,1117,100
|
|
20230629,132200,38092939,1117,1117,1117,1117,0
|
|
20230629,132100,38092939,1117,1114,1117,1114,1494
|
|
20230629,132000,36425901,1114,1114,1114,1114,0
|
|
20230629,131900,36425901,1114,1114,1114,1114,0
|
|
20230629,131800,36425901,1114,1114,1114,1114,0
|
|
20230629,131700,36425901,1114,1114,1114,1114,4
|
|
20230629,131600,36421445,1114,1114,1114,1114,5
|
|
20230629,131500,36415875,1114,1114,1114,1114,0
|
|
20230629,131400,36415875,1114,1114,1114,1114,0
|
|
20230629,131300,36415875,1114,1114,1114,1114,0
|
|
20230629,131200,36415875,1114,1114,1114,1114,0
|
|
20230629,131100,36415875,1114,1114,1114,1114,0
|
|
20230629,131000,36415875,1114,1114,1114,1114,0
|
|
20230629,130900,36415875,1114,1114,1114,1114,2
|
|
20230629,130800,36413647,1114,1114,1114,1114,0
|
|
20230629,130700,36413647,1114,1114,1114,1114,0
|
|
20230629,130600,36413647,1114,1114,1114,1114,1
|
|
20230629,130500,36412533,1114,1114,1114,1114,100
|
|
20230629,130400,36301133,1113,1113,1113,1113,0
|
|
20230629,130300,36301133,1113,1113,1113,1113,0
|
|
20230629,130200,36301133,1113,1113,1113,1113,0
|
|
20230629,130100,36301133,1113,1113,1113,1113,0
|
|
20230629,130000,36301133,1113,1113,1113,1113,0
|
|
20230629,125900,36301133,1113,1113,1113,1113,44
|
|
20230629,125800,36252161,1114,1114,1114,1114,803
|
|
20230629,125700,35357619,1114,1115,1115,1114,2203
|
|
20230629,125600,32902765,1115,1115,1115,1115,0
|
|
20230629,125500,32902765,1115,1115,1115,1115,0
|
|
20230629,125400,32902765,1115,1115,1115,1115,0
|
|
20230629,125300,32902765,1115,1115,1115,1115,0
|
|
20230629,125200,32902765,1115,1115,1115,1115,0
|
|
20230629,125100,32902765,1115,1115,1115,1115,0
|
|
20230629,125000,32902765,1115,1115,1115,1115,0
|
|
20230629,124900,32902765,1115,1115,1115,1115,0
|
|
20230629,124800,32902765,1115,1116,1116,1115,261
|
|
20230629,124700,32611496,1117,1117,1117,1117,0
|
|
20230629,124600,32611496,1117,1117,1117,1117,0
|
|
20230629,124500,32611496,1117,1117,1117,1117,0
|
|
20230629,124400,32611496,1117,1117,1117,1117,1
|
|
20230629,124300,32610379,1116,1116,1116,1116,0
|
|
20230629,124200,32610379,1116,1116,1116,1116,0
|
|
20230629,124100,32610379,1116,1116,1116,1116,0
|
|
20230629,124000,32610379,1116,1116,1116,1116,0
|
|
20230629,123900,32610379,1116,1116,1116,1116,1
|
|
20230629,123800,32609263,1117,1117,1117,1117,0
|
|
20230629,123700,32609263,1117,1118,1118,1117,4
|
|
20230629,123600,32604792,1119,1119,1119,1119,0
|
|
20230629,123500,32604792,1119,1119,1119,1119,0
|
|
20230629,123400,32604792,1119,1119,1119,1119,1
|
|
20230629,123300,32603673,1115,1115,1115,1115,0
|
|
20230629,123200,32603673,1115,1115,1115,1115,0
|
|
20230629,123100,32603673,1115,1115,1115,1115,0
|
|
20230629,123000,32603673,1115,1115,1115,1115,0
|
|
20230629,122900,32603673,1115,1115,1115,1115,0
|
|
20230629,122800,32603673,1115,1115,1115,1115,5
|
|
20230629,122700,32598098,1120,1120,1120,1120,0
|
|
20230629,122600,32598098,1120,1120,1120,1120,0
|
|
20230629,122500,32598098,1120,1120,1120,1120,0
|
|
20230629,122400,32598098,1120,1120,1120,1120,0
|
|
20230629,122300,32598098,1120,1120,1120,1120,0
|
|
20230629,122200,32598098,1120,1120,1120,1120,0
|
|
20230629,122100,32598098,1120,1120,1120,1120,75
|
|
20230629,122000,32514098,1120,1120,1120,1120,0
|
|
20230629,121900,32514098,1120,1120,1120,1120,0
|
|
20230629,121800,32514098,1120,1120,1120,1120,0
|
|
20230629,121700,32514098,1120,1120,1120,1120,133
|
|
20230629,121600,32365138,1121,1121,1121,1121,388
|
|
20230629,121500,31930190,1121,1121,1121,1121,3
|
|
20230629,121400,31926827,1115,1119,1119,1115,738
|
|
20230629,121300,31103925,1121,1121,1121,1121,0
|
|
20230629,121200,31103925,1121,1121,1121,1121,0
|
|
20230629,121100,31103925,1121,1121,1121,1121,0
|
|
20230629,121000,31103925,1121,1120,1121,1120,2455
|
|
20230629,120900,28352592,1119,1119,1119,1119,0
|
|
20230629,120800,28352592,1119,1119,1119,1119,0
|
|
20230629,120700,28352592,1119,1119,1119,1119,0
|
|
20230629,120600,28352592,1119,1119,1119,1119,0
|
|
20230629,120500,28352592,1119,1119,1119,1119,0
|
|
20230629,120400,28352592,1119,1119,1119,1119,0
|
|
20230629,120300,28352592,1119,1119,1119,1119,0
|
|
20230629,120200,28352592,1119,1119,1119,1119,0
|
|
20230629,120100,28352592,1119,1119,1119,1119,0
|
|
20230629,120000,28352592,1119,1119,1119,1119,0
|
|
20230629,115900,28352592,1119,1119,1119,1119,1
|
|
20230629,115800,28351473,1120,1120,1120,1120,0
|
|
20230629,115700,28351473,1120,1120,1120,1120,0
|
|
20230629,115600,28351473,1120,1120,1120,1120,0
|
|
20230629,115500,28351473,1120,1120,1120,1120,0
|
|
20230629,115400,28351473,1120,1120,1120,1120,0
|
|
20230629,115300,28351473,1120,1120,1120,1120,0
|
|
20230629,115200,28351473,1120,1120,1120,1120,0
|
|
20230629,115100,28351473,1120,1120,1120,1120,0
|
|
20230629,115000,28351473,1120,1120,1120,1120,0
|
|
20230629,114900,28351473,1120,1120,1120,1120,0
|
|
20230629,114800,28351473,1120,1120,1120,1120,0
|
|
20230629,114700,28351473,1120,1120,1120,1120,0
|
|
20230629,114600,28351473,1120,1120,1120,1120,1
|
|
20230629,114500,28350353,1114,1115,1115,1114,874
|
|
20230629,114400,27375973,1120,1120,1120,1120,0
|
|
20230629,114300,27375973,1120,1120,1120,1120,0
|
|
20230629,114200,27375973,1120,1120,1120,1120,0
|
|
20230629,114100,27375973,1120,1119,1120,1119,115
|
|
20230629,114000,27247174,1120,1120,1120,1120,0
|
|
20230629,113900,27247174,1120,1116,1120,1116,1364
|
|
20230629,113800,25721077,1116,1116,1116,1116,0
|
|
20230629,113700,25721077,1116,1116,1116,1116,0
|
|
20230629,113600,25721077,1116,1116,1116,1116,0
|
|
20230629,113500,25721077,1116,1116,1116,1116,0
|
|
20230629,113400,25721077,1116,1116,1116,1116,0
|
|
20230629,113300,25721077,1116,1116,1116,1116,0
|
|
20230629,113200,25721077,1116,1116,1116,1116,0
|
|
20230629,113100,25721077,1116,1116,1116,1116,1
|
|
20230629,113000,25719961,1114,1114,1114,1114,0
|
|
20230629,112900,25719961,1114,1114,1114,1114,0
|
|
20230629,112800,25719961,1114,1114,1114,1114,0
|
|
20230629,112700,25719961,1114,1115,1115,1114,131
|
|
20230629,112600,25574004,1115,1115,1115,1115,0
|
|
20230629,112500,25574004,1115,1115,1115,1115,10
|
|
20230629,112400,25562854,1116,1116,1116,1116,0
|
|
20230629,112300,25562854,1116,1116,1116,1116,0
|
|
20230629,112200,25562854,1116,1116,1116,1116,0
|
|
20230629,112100,25562854,1116,1116,1116,1116,0
|
|
20230629,112000,25562854,1116,1116,1116,1116,0
|
|
20230629,111900,25562854,1116,1116,1116,1116,1
|
|
20230629,111800,25561738,1114,1114,1114,1114,0
|
|
20230629,111700,25561738,1114,1114,1114,1114,0
|
|
20230629,111600,25561738,1114,1114,1114,1114,1
|
|
20230629,111500,25560624,1114,1114,1114,1114,15
|
|
20230629,111400,25543914,1114,1114,1114,1114,14
|
|
20230629,111300,25528318,1115,1115,1115,1115,395
|
|
20230629,111200,25087893,1115,1115,1115,1115,0
|
|
20230629,111100,25087893,1115,1114,1115,1114,107
|
|
20230629,111000,24968589,1114,1114,1114,1114,40
|
|
20230629,110900,24924029,1114,1114,1114,1114,0
|
|
20230629,110800,24924029,1114,1115,1115,1114,2250
|
|
20230629,110700,22415283,1115,1115,1115,1115,38
|
|
20230629,110600,22372913,1115,1115,1115,1115,1058
|
|
20230629,110500,21193243,1115,1115,1115,1115,1
|
|
20230629,110400,21192128,1116,1117,1117,1116,33
|
|
20230629,110300,21155299,1118,1118,1118,1118,0
|
|
20230629,110200,21155299,1118,1118,1118,1118,0
|
|
20230629,110100,21155299,1118,1118,1118,1118,0
|
|
20230629,110000,21155299,1118,1118,1118,1118,0
|
|
20230629,105900,21155299,1118,1118,1118,1118,0
|
|
20230629,105800,21155299,1118,1118,1118,1118,0
|
|
20230629,105700,21155299,1118,1118,1118,1118,0
|
|
20230629,105600,21155299,1118,1118,1118,1118,0
|
|
20230629,105500,21155299,1118,1118,1118,1118,1
|
|
20230629,105400,21154181,1118,1118,1118,1118,1
|
|
20230629,105300,21153063,1115,1115,1115,1115,0
|
|
20230629,105200,21153063,1115,1115,1115,1115,0
|
|
20230629,105100,21153063,1115,1115,1115,1115,0
|
|
20230629,105000,21153063,1115,1115,1115,1115,0
|
|
20230629,104900,21153063,1115,1115,1115,1115,0
|
|
20230629,104800,21153063,1115,1115,1115,1115,0
|
|
20230629,104700,21153063,1115,1115,1115,1115,39
|
|
20230629,104600,21109578,1115,1115,1115,1115,0
|
|
20230629,104500,21109578,1115,1115,1115,1115,0
|
|
20230629,104400,21109578,1115,1116,1116,1115,1361
|
|
20230629,104300,19591558,1116,1119,1119,1116,102
|
|
20230629,104200,19477426,1116,1116,1116,1116,0
|
|
20230629,104100,19477426,1116,1116,1116,1116,17
|
|
20230629,104000,19458454,1116,1116,1116,1116,0
|
|
20230629,103900,19458454,1116,1116,1116,1116,0
|
|
20230629,103800,19458454,1116,1116,1116,1116,1946
|
|
20230629,103700,17286718,1119,1119,1119,1119,0
|
|
20230629,103600,17286718,1119,1119,1119,1119,89
|
|
20230629,103500,17187127,1117,1118,1118,1117,6
|
|
20230629,103400,17180422,1119,1119,1119,1119,0
|
|
20230629,103300,17180422,1119,1119,1119,1119,0
|
|
20230629,103200,17180422,1119,1119,1119,1119,0
|
|
20230629,103100,17180422,1119,1119,1119,1119,42
|
|
20230629,103000,17133424,1117,1117,1117,1117,50
|
|
20230629,102900,17077574,1119,1119,1119,1119,0
|
|
20230629,102800,17077574,1119,1119,1119,1119,0
|
|
20230629,102700,17077574,1119,1119,1119,1119,620
|
|
20230629,102600,16383794,1117,1117,1117,1117,1265
|
|
20230629,102500,14970789,1120,1120,1120,1120,0
|
|
20230629,102400,14970789,1120,1120,1120,1120,0
|
|
20230629,102300,14970789,1120,1120,1120,1120,70
|
|
20230629,102200,14892389,1120,1120,1120,1120,0
|
|
20230629,102100,14892389,1120,1120,1120,1120,0
|
|
20230629,102000,14892389,1120,1120,1120,1120,0
|
|
20230629,101900,14892389,1120,1120,1120,1120,0
|
|
20230629,101800,14892389,1120,1120,1120,1120,0
|
|
20230629,101700,14892389,1120,1120,1120,1120,0
|
|
20230629,101600,14892389,1120,1120,1120,1120,0
|
|
20230629,101500,14892389,1120,1120,1120,1120,1
|
|
20230629,101400,14891269,1120,1120,1120,1120,0
|
|
20230629,101300,14891269,1120,1120,1121,1120,672
|
|
20230629,101200,14138362,1121,1121,1121,1121,0
|
|
20230629,101100,14138362,1121,1121,1121,1121,0
|
|
20230629,101000,14138362,1121,1121,1121,1121,0
|
|
20230629,100900,14138362,1121,1121,1121,1121,0
|
|
20230629,100800,14138362,1121,1121,1121,1121,100
|
|
20230629,100700,14026262,1123,1123,1123,1123,0
|
|
20230629,100600,14026262,1123,1123,1123,1123,0
|
|
20230629,100500,14026262,1123,1123,1123,1123,42
|
|
20230629,100400,13979096,1124,1124,1124,1124,0
|
|
20230629,100300,13979096,1124,1124,1124,1124,0
|
|
20230629,100200,13979096,1124,1124,1124,1124,0
|
|
20230629,100100,13979096,1124,1124,1124,1124,0
|
|
20230629,100000,13979096,1124,1124,1124,1124,1
|
|
20230629,095900,13977972,1117,1117,1117,1117,0
|
|
20230629,095800,13977972,1117,1119,1119,1117,891
|
|
20230629,095700,12982206,1127,1125,1127,1124,136
|
|
20230629,095600,12829014,1126,1121,1127,1121,755
|
|
20230629,095500,11980039,1121,1121,1121,1121,0
|
|
20230629,095400,11980039,1121,1121,1121,1121,1
|
|
20230629,095300,11978918,1122,1122,1122,1122,0
|
|
20230629,095200,11978918,1122,1121,1122,1121,125
|
|
20230629,095100,11838768,1118,1123,1123,1118,2213
|
|
20230629,095000,9358552,1124,1124,1124,1124,0
|
|
20230629,094900,9358552,1124,1124,1124,1124,0
|
|
20230629,094800,9358552,1124,1124,1124,1124,0
|
|
20230629,094700,9358552,1124,1124,1124,1124,57
|
|
20230629,094600,9294484,1125,1125,1125,1125,0
|
|
20230629,094500,9294484,1125,1125,1125,1125,0
|
|
20230629,094400,9294484,1125,1125,1125,1125,23
|
|
20230629,094300,9268609,1123,1123,1123,1123,0
|
|
20230629,094200,9268609,1123,1123,1123,1123,20
|
|
20230629,094100,9246149,1123,1123,1123,1123,240
|
|
20230629,094000,8976629,1122,1122,1122,1122,2
|
|
20230629,093900,8974385,1122,1126,1126,1122,43
|
|
20230629,093800,8925971,1120,1120,1120,1120,116
|
|
20230629,093700,8796051,1120,1120,1120,1120,0
|
|
20230629,093600,8796051,1120,1120,1120,1120,0
|
|
20230629,093500,8796051,1120,1120,1120,1120,0
|
|
20230629,093400,8796051,1120,1120,1120,1120,4
|
|
20230629,093300,8791571,1120,1120,1120,1120,0
|
|
20230629,093200,8791571,1120,1120,1120,1120,0
|
|
20230629,093100,8791571,1120,1120,1120,1120,1
|
|
20230629,093000,8790451,1119,1119,1119,1119,190
|
|
20230629,092900,8577841,1119,1117,1119,1117,316
|
|
20230629,092800,8224829,1118,1118,1118,1118,1524
|
|
20230629,092700,6520997,1119,1119,1119,1119,0
|
|
20230629,092600,6520997,1119,1119,1119,1119,0
|
|
20230629,092500,6520997,1119,1119,1119,1119,0
|
|
20230629,092400,6520997,1119,1119,1119,1119,0
|
|
20230629,092300,6520997,1119,1119,1119,1119,0
|
|
20230629,092200,6520997,1119,1119,1119,1119,0
|
|
20230629,092100,6520997,1119,1119,1119,1119,0
|
|
20230629,092000,6520997,1119,1119,1119,1119,4
|
|
20230629,091900,6516521,1120,1120,1120,1120,0
|
|
20230629,091800,6516521,1120,1120,1120,1120,0
|
|
20230629,091700,6516521,1120,1120,1120,1120,59
|
|
20230629,091600,6450441,1129,1129,1129,1129,0
|
|
20230629,091500,6450441,1129,1129,1129,1129,1
|
|
20230629,091400,6449312,1118,1118,1118,1118,0
|
|
20230629,091300,6449312,1118,1128,1128,1118,229
|
|
20230629,091200,6192183,1135,1135,1135,1135,0
|
|
20230629,091100,6192183,1135,1129,1135,1128,905
|
|
20230629,091000,5165691,1135,1131,1135,1130,1523
|
|
20230629,090900,3438879,1132,1129,1132,1128,532
|
|
20230629,090800,2836730,1130,1124,1130,1124,470
|
|
20230629,090700,2305798,1130,1130,1130,1130,0
|
|
20230629,090600,2305798,1130,1130,1130,1130,0
|
|
20230629,090500,2305798,1130,1130,1130,1130,1
|
|
20230629,090400,2304668,1111,1122,1122,1111,475
|
|
20230629,090300,1775249,1135,1127,1135,1127,173
|
|
20230629,090200,1579151,1128,1126,1128,1126,502
|
|
20230629,090100,1012944,1128,1128,1128,1128,0
|
|
20230629,090000,1012944,1128,1128,1128,1128,898
|