588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,184500,178171820,1312,1312,1312,1312,685
|
|
20230918,184400,178171820,1312,1312,1312,1312,0
|
|
20230918,184300,178171820,1312,1312,1312,1312,0
|
|
20230918,184200,178171820,1312,1312,1312,1312,0
|
|
20230918,184100,178171820,1312,1312,1312,1312,0
|
|
20230918,184000,178171820,1312,1312,1312,1312,0
|
|
20230918,183900,178171820,1312,1312,1312,1312,0
|
|
20230918,183800,178171820,1312,1312,1312,1312,0
|
|
20230918,183700,178171820,1312,1312,1312,1312,0
|
|
20230918,183600,178171820,1312,1312,1312,1312,0
|
|
20230918,183500,178171820,1312,1312,1312,1312,0
|
|
20230918,183400,178171820,1312,1312,1312,1312,0
|
|
20230918,183300,178171820,1312,1312,1312,1312,0
|
|
20230918,183200,178171820,1312,1312,1312,1312,0
|
|
20230918,183100,178171820,1312,1312,1312,1312,0
|
|
20230918,183000,178171820,1312,1312,1312,1312,0
|
|
20230918,182900,178171820,1312,1312,1312,1312,0
|
|
20230918,182800,178171820,1312,1312,1312,1312,0
|
|
20230918,182700,178171820,1312,1312,1312,1312,0
|
|
20230918,182600,178171820,1312,1312,1312,1312,0
|
|
20230918,182500,178171820,1312,1312,1312,1312,0
|
|
20230918,182400,178171820,1312,1312,1312,1312,0
|
|
20230918,182300,178171820,1312,1312,1312,1312,0
|
|
20230918,182200,178171820,1312,1312,1312,1312,0
|
|
20230918,182100,178171820,1312,1312,1312,1312,0
|
|
20230918,182000,178171820,1312,1312,1312,1312,0
|
|
20230918,181900,178171820,1312,1312,1312,1312,0
|
|
20230918,181800,178171820,1312,1312,1312,1312,0
|
|
20230918,181700,178171820,1312,1312,1312,1312,0
|
|
20230918,181600,178171820,1312,1312,1312,1312,0
|
|
20230918,181500,178171820,1312,1312,1312,1312,685
|
|
20230918,181400,178171820,1312,1312,1312,1312,0
|
|
20230918,181300,178171820,1312,1312,1312,1312,0
|
|
20230918,181200,178171820,1312,1312,1312,1312,0
|
|
20230918,181100,178171820,1312,1312,1312,1312,0
|
|
20230918,181000,178171820,1312,1312,1312,1312,0
|
|
20230918,180900,178171820,1312,1312,1312,1312,0
|
|
20230918,180800,178171820,1312,1312,1312,1312,0
|
|
20230918,180700,178171820,1312,1312,1312,1312,0
|
|
20230918,180600,178171820,1312,1312,1312,1312,0
|
|
20230918,180500,178171820,1312,1312,1312,1312,0
|
|
20230918,180400,178171820,1312,1312,1312,1312,0
|
|
20230918,180300,178171820,1312,1312,1312,1312,0
|
|
20230918,180200,178171820,1312,1312,1312,1312,0
|
|
20230918,180100,178171820,1312,1312,1312,1312,0
|
|
20230918,180000,178171820,1312,1312,1312,1312,0
|
|
20230918,175900,178171820,1312,1312,1312,1312,0
|
|
20230918,175800,178171820,1312,1312,1312,1312,0
|
|
20230918,175700,178171820,1312,1312,1312,1312,0
|
|
20230918,175600,178171820,1312,1312,1312,1312,0
|
|
20230918,175500,178171820,1312,1312,1312,1312,0
|
|
20230918,175400,178171820,1312,1312,1312,1312,0
|
|
20230918,175300,178171820,1312,1312,1312,1312,0
|
|
20230918,175200,178171820,1312,1312,1312,1312,0
|
|
20230918,175100,178171820,1312,1312,1312,1312,0
|
|
20230918,175000,178171820,1312,1312,1312,1312,0
|
|
20230918,174900,178171820,1312,1312,1312,1312,0
|
|
20230918,174800,178171820,1312,1312,1312,1312,0
|
|
20230918,174700,178171820,1312,1312,1312,1312,0
|
|
20230918,174600,178171820,1312,1312,1312,1312,0
|
|
20230918,174500,178171820,1312,1312,1312,1312,685
|
|
20230918,174400,178171820,1312,1312,1312,1312,0
|
|
20230918,174300,178171820,1312,1312,1312,1312,0
|
|
20230918,174200,178171820,1312,1312,1312,1312,0
|
|
20230918,174100,178171820,1312,1312,1312,1312,0
|
|
20230918,174000,178171820,1312,1312,1312,1312,0
|
|
20230918,173900,178171820,1312,1312,1312,1312,0
|
|
20230918,173800,178171820,1312,1312,1312,1312,0
|
|
20230918,173700,178171820,1312,1312,1312,1312,0
|
|
20230918,173600,178171820,1312,1312,1312,1312,0
|
|
20230918,173500,178171820,1312,1312,1312,1312,0
|
|
20230918,173400,178171820,1312,1312,1312,1312,0
|
|
20230918,173300,178171820,1312,1312,1312,1312,0
|
|
20230918,173200,178171820,1312,1312,1312,1312,0
|
|
20230918,173100,178171820,1312,1312,1312,1312,0
|
|
20230918,173000,178171820,1312,1312,1312,1312,0
|
|
20230918,172900,178171820,1312,1312,1312,1312,0
|
|
20230918,172800,178171820,1312,1312,1312,1312,0
|
|
20230918,172700,178171820,1312,1312,1312,1312,0
|
|
20230918,172600,178171820,1312,1312,1312,1312,0
|
|
20230918,172500,178171820,1312,1312,1312,1312,0
|
|
20230918,172400,178171820,1312,1312,1312,1312,0
|
|
20230918,172300,178171820,1312,1312,1312,1312,0
|
|
20230918,172200,178171820,1312,1312,1312,1312,0
|
|
20230918,172100,178171820,1312,1312,1312,1312,0
|
|
20230918,172000,178171820,1312,1312,1312,1312,0
|
|
20230918,171900,178171820,1312,1312,1312,1312,0
|
|
20230918,171800,178171820,1312,1312,1312,1312,0
|
|
20230918,171700,178171820,1312,1312,1312,1312,0
|
|
20230918,171600,178171820,1312,1312,1312,1312,0
|
|
20230918,171500,178171820,1312,1312,1312,1312,685
|
|
20230918,171400,178171820,1312,1312,1312,1312,0
|
|
20230918,171300,178171820,1312,1312,1312,1312,0
|
|
20230918,171200,178171820,1312,1312,1312,1312,0
|
|
20230918,171100,178171820,1312,1312,1312,1312,0
|
|
20230918,171000,178171820,1312,1312,1312,1312,0
|
|
20230918,170900,178171820,1312,1312,1312,1312,0
|
|
20230918,170800,178171820,1312,1312,1312,1312,0
|
|
20230918,170700,178171820,1312,1312,1312,1312,0
|
|
20230918,170600,178171820,1312,1312,1312,1312,0
|
|
20230918,170500,178171820,1312,1312,1312,1312,0
|
|
20230918,170400,178171820,1312,1312,1312,1312,0
|
|
20230918,170300,178171820,1312,1312,1312,1312,0
|
|
20230918,170200,178171820,1312,1312,1312,1312,0
|
|
20230918,170100,178171820,1312,1312,1312,1312,0
|
|
20230918,170000,178171820,1312,1312,1312,1312,0
|
|
20230918,165900,178171820,1312,1312,1312,1312,0
|
|
20230918,165800,178171820,1312,1312,1312,1312,0
|
|
20230918,165700,178171820,1312,1312,1312,1312,0
|
|
20230918,165600,178171820,1312,1312,1312,1312,0
|
|
20230918,165500,178171820,1312,1312,1312,1312,0
|
|
20230918,165400,178171820,1312,1312,1312,1312,0
|
|
20230918,165300,178171820,1312,1312,1312,1312,0
|
|
20230918,165200,178171820,1312,1312,1312,1312,0
|
|
20230918,165100,178171820,1312,1312,1312,1312,0
|
|
20230918,165000,178171820,1312,1312,1312,1312,0
|
|
20230918,164900,178171820,1312,1312,1312,1312,0
|
|
20230918,164800,178171820,1312,1312,1312,1312,0
|
|
20230918,164700,178171820,1312,1312,1312,1312,0
|
|
20230918,164600,178171820,1312,1312,1312,1312,0
|
|
20230918,164500,178171820,1312,1312,1312,1312,685
|
|
20230918,164400,178171820,1312,1312,1312,1312,0
|
|
20230918,164300,178171820,1312,1312,1312,1312,0
|
|
20230918,164200,178171820,1312,1312,1312,1312,0
|
|
20230918,164100,178171820,1312,1312,1312,1312,0
|
|
20230918,164000,178171820,1312,1312,1312,1312,0
|
|
20230918,163900,178171820,1312,1312,1312,1312,0
|
|
20230918,163800,178171820,1312,1312,1312,1312,0
|
|
20230918,163700,178171820,1312,1312,1312,1312,0
|
|
20230918,163600,178171820,1312,1312,1312,1312,0
|
|
20230918,163500,178171820,1312,1312,1312,1312,0
|
|
20230918,163400,178171820,1312,1312,1312,1312,0
|
|
20230918,163300,178171820,1312,1312,1312,1312,0
|
|
20230918,163200,178171820,1312,1312,1312,1312,0
|
|
20230918,163100,178171820,1312,1312,1312,1312,0
|
|
20230918,163000,178171820,1312,1312,1312,1312,0
|
|
20230918,162900,178171820,1312,1312,1312,1312,0
|
|
20230918,162800,178171820,1312,1312,1312,1312,0
|
|
20230918,162700,178171820,1312,1312,1312,1312,0
|
|
20230918,162600,178171820,1312,1312,1312,1312,0
|
|
20230918,162500,178171820,1312,1312,1312,1312,0
|
|
20230918,162400,178171820,1312,1312,1312,1312,0
|
|
20230918,162300,178171820,1312,1312,1312,1312,0
|
|
20230918,162200,178171820,1312,1312,1312,1312,0
|
|
20230918,162100,178171820,1312,1312,1312,1312,0
|
|
20230918,162000,178171820,1312,1312,1312,1312,0
|
|
20230918,161900,178171820,1312,1312,1312,1312,0
|
|
20230918,161800,178171820,1312,1312,1312,1312,0
|
|
20230918,161700,178171820,1312,1312,1312,1312,0
|
|
20230918,161600,178171820,1312,1312,1312,1312,0
|
|
20230918,161500,178171820,1312,1312,1312,1312,685
|
|
20230918,161400,178171820,1312,1312,1312,1312,0
|
|
20230918,161300,178171820,1312,1312,1312,1312,0
|
|
20230918,161200,178171820,1312,1312,1312,1312,0
|
|
20230918,161100,178171820,1312,1312,1312,1312,0
|
|
20230918,161000,178171820,1312,1312,1312,1312,0
|
|
20230918,160900,178171820,1312,1312,1312,1312,0
|
|
20230918,160800,178171820,1312,1312,1312,1312,0
|
|
20230918,160700,178171820,1312,1312,1312,1312,0
|
|
20230918,160600,178171820,1312,1312,1312,1312,0
|
|
20230918,160500,178171820,1312,1312,1312,1312,0
|
|
20230918,160400,178171820,1312,1312,1312,1312,0
|
|
20230918,160300,178171820,1312,1312,1312,1312,0
|
|
20230918,160200,178171820,1312,1312,1312,1312,0
|
|
20230918,160100,178171820,1312,1312,1312,1312,0
|
|
20230918,160000,178171820,1312,1312,1312,1312,0
|
|
20230918,155900,178171820,1312,1312,1312,1312,0
|
|
20230918,155800,178171820,1312,1312,1312,1312,0
|
|
20230918,155700,178171820,1312,1312,1312,1312,0
|
|
20230918,155600,178171820,1312,1312,1312,1312,0
|
|
20230918,155500,178171820,1312,1312,1312,1312,0
|
|
20230918,155400,178171820,1312,1312,1312,1312,0
|
|
20230918,155300,178171820,1312,1312,1312,1312,0
|
|
20230918,155200,178171820,1312,1312,1312,1312,0
|
|
20230918,155100,178171820,1312,1312,1312,1312,0
|
|
20230918,155000,178171820,1312,1312,1312,1312,0
|
|
20230918,154900,178171820,1312,1312,1312,1312,0
|
|
20230918,154800,178171820,1312,1312,1312,1312,0
|
|
20230918,154700,178171820,1312,1312,1312,1312,0
|
|
20230918,154600,178171820,1312,1312,1312,1312,0
|
|
20230918,154500,178171820,1312,1312,1312,1312,685
|
|
20230918,154400,178171820,1312,1312,1312,1312,0
|
|
20230918,154300,178171820,1312,1312,1312,1312,0
|
|
20230918,154200,178171820,1312,1312,1312,1312,0
|
|
20230918,154100,178171820,1312,1312,1312,1312,0
|
|
20230918,154000,178171820,1312,1312,1312,1312,0
|
|
20230918,153900,178171820,1312,1312,1312,1312,0
|
|
20230918,153800,178171820,1312,1312,1312,1312,0
|
|
20230918,153700,178171820,1312,1312,1312,1312,0
|
|
20230918,153600,178171820,1312,1312,1312,1312,0
|
|
20230918,153500,178171820,1312,1312,1312,1312,0
|
|
20230918,153400,178171820,1312,1312,1312,1312,0
|
|
20230918,153300,178171820,1312,1312,1312,1312,0
|
|
20230918,153200,178171820,1312,1312,1312,1312,0
|
|
20230918,153100,178171820,1312,1312,1312,1312,0
|
|
20230918,153000,178171820,1312,1312,1312,1312,685
|
|
20230918,152900,177273100,1312,1312,1312,1312,0
|
|
20230918,152800,177273100,1312,1312,1312,1312,0
|
|
20230918,152700,177273100,1312,1312,1312,1312,0
|
|
20230918,152600,177273100,1312,1312,1312,1312,0
|
|
20230918,152500,177273100,1312,1312,1312,1312,0
|
|
20230918,152400,177273100,1312,1312,1312,1312,0
|
|
20230918,152300,177273100,1312,1312,1312,1312,0
|
|
20230918,152200,177273100,1312,1312,1312,1312,0
|
|
20230918,152100,177273100,1312,1312,1312,1312,0
|
|
20230918,152000,177273100,1312,1312,1312,1312,0
|
|
20230918,151900,177273100,1312,1312,1312,1312,0
|
|
20230918,151800,177273100,1312,1312,1312,1312,16
|
|
20230918,151700,177252108,1312,1312,1312,1312,15
|
|
20230918,151600,177232428,1312,1312,1312,1312,15
|
|
20230918,151500,177212748,1312,1312,1315,1312,68
|
|
20230918,151400,177123529,1312,1313,1313,1312,16
|
|
20230918,151300,177102536,1312,1312,1312,1312,288
|
|
20230918,151200,176724680,1312,1312,1312,1312,15
|
|
20230918,151100,176705000,1315,1315,1315,1311,58
|
|
20230918,151000,176628790,1311,1312,1312,1311,4141
|
|
20230918,150900,171195813,1311,1311,1311,1311,15
|
|
20230918,150800,171176148,1311,1311,1311,1311,232
|
|
20230918,150700,170871996,1311,1311,1311,1310,919
|
|
20230918,150600,169667202,1311,1311,1311,1311,15
|
|
20230918,150500,169647537,1311,1311,1311,1311,38
|
|
20230918,150400,169597719,1311,1311,1312,1311,38
|
|
20230918,150300,169547900,1311,1310,1311,1310,144
|
|
20230918,150200,169359232,1311,1311,1311,1310,215
|
|
20230918,150100,169077382,1310,1310,1310,1310,15
|
|
20230918,150000,169057732,1310,1310,1310,1310,15
|
|
20230918,145900,169038082,1312,1310,1312,1310,17
|
|
20230918,145800,169015808,1310,1310,1310,1310,15
|
|
20230918,145700,168996158,1311,1310,1311,1310,17
|
|
20230918,145600,168973886,1310,1311,1311,1310,115
|
|
20230918,145500,168823136,1311,1310,1311,1310,16
|
|
20230918,145400,168802175,1310,1310,1310,1310,15
|
|
20230918,145300,168782525,1310,1311,1311,1310,16
|
|
20230918,145200,168761564,1310,1310,1310,1310,15
|
|
20230918,145100,168741914,1310,1310,1310,1310,15
|
|
20230918,145000,168722264,1312,1310,1312,1310,18
|
|
20230918,144900,168698678,1310,1310,1310,1310,15
|
|
20230918,144800,168679028,1309,1312,1312,1309,17
|
|
20230918,144700,168656772,1309,1309,1309,1309,969
|
|
20230918,144600,167388351,1309,1309,1309,1308,29
|
|
20230918,144500,167350405,1308,1308,1308,1308,15
|
|
20230918,144400,167330785,1309,1308,1309,1308,18
|
|
20230918,144300,167307238,1308,1308,1308,1308,34
|
|
20230918,144200,167262766,1308,1308,1308,1308,15
|
|
20230918,144100,167243146,1308,1308,1308,1308,15
|
|
20230918,144000,167223526,1308,1309,1309,1308,18
|
|
20230918,143900,167199979,1308,1308,1308,1308,15
|
|
20230918,143800,167180359,1308,1308,1309,1308,83
|
|
20230918,143700,167071745,1308,1309,1309,1307,1022
|
|
20230918,143600,165734598,1309,1309,1309,1308,3928
|
|
20230918,143500,160594389,1309,1309,1309,1309,16
|
|
20230918,143400,160573445,1309,1309,1309,1309,16
|
|
20230918,143300,160552501,1309,1309,1309,1309,16
|
|
20230918,143200,160531557,1309,1309,1309,1309,17
|
|
20230918,143100,160509304,1309,1309,1311,1309,19
|
|
20230918,143000,160484431,1309,1309,1309,1309,18
|
|
20230918,142900,160460869,1309,1309,1310,1309,68
|
|
20230918,142800,160371807,1310,1309,1310,1309,18
|
|
20230918,142700,160348243,1309,1310,1310,1309,17
|
|
20230918,142600,160325989,1309,1310,1310,1309,16
|
|
20230918,142500,160305044,1309,1309,1309,1309,15
|
|
20230918,142400,160285409,1309,1309,1312,1309,708
|
|
20230918,142300,159356632,1309,1309,1309,1309,20
|
|
20230918,142200,159330452,1309,1309,1309,1309,43
|
|
20230918,142100,159274165,1312,1312,1312,1309,257
|
|
20230918,142000,158937743,1309,1310,1312,1309,1015
|
|
20230918,141900,157606724,1309,1309,1309,1309,15
|
|
20230918,141800,157587089,1309,1309,1309,1309,15
|
|
20230918,141700,157567454,1309,1309,1309,1309,16
|
|
20230918,141600,157546510,1309,1308,1309,1308,42
|
|
20230918,141500,157491547,1309,1309,1310,1308,734
|
|
20230918,141400,156530739,1309,1309,1309,1309,365
|
|
20230918,141300,156052954,1308,1308,1308,1308,15
|
|
20230918,141200,156033334,1308,1308,1308,1308,15
|
|
20230918,141100,156013714,1308,1308,1308,1308,15
|
|
20230918,141000,155994094,1308,1308,1309,1308,121
|
|
20230918,140900,155835815,1307,1308,1308,1307,303
|
|
20230918,140800,155439506,1307,1308,1308,1307,21
|
|
20230918,140700,155412053,1308,1309,1309,1308,1981
|
|
20230918,140600,152820886,1308,1309,1309,1308,16
|
|
20230918,140500,152799957,1308,1309,1309,1308,16
|
|
20230918,140400,152779028,1308,1308,1308,1308,15
|
|
20230918,140300,152759408,1308,1309,1309,1308,16
|
|
20230918,140200,152738479,1308,1308,1308,1308,15
|
|
20230918,140100,152718859,1308,1308,1308,1308,0
|
|
20230918,140000,152718859,1308,1308,1308,1308,20
|
|
20230918,135900,152692699,1308,1308,1308,1308,78
|
|
20230918,135800,152590675,1309,1309,1309,1309,20
|
|
20230918,135700,152564495,1309,1309,1309,1309,0
|
|
20230918,135600,152564495,1309,1309,1309,1309,10
|
|
20230918,135500,152551405,1309,1309,1309,1309,1
|
|
20230918,135400,152550096,1308,1309,1309,1308,710
|
|
20230918,135300,151620716,1309,1309,1309,1309,0
|
|
20230918,135200,151620716,1309,1309,1309,1309,0
|
|
20230918,135100,151620716,1309,1309,1309,1309,10
|
|
20230918,135000,151607626,1308,1308,1308,1308,0
|
|
20230918,134900,151607626,1308,1308,1308,1308,0
|
|
20230918,134800,151607626,1308,1308,1308,1308,0
|
|
20230918,134700,151607626,1308,1308,1308,1308,54
|
|
20230918,134600,151536994,1309,1309,1309,1309,0
|
|
20230918,134500,151536994,1309,1309,1309,1309,148
|
|
20230918,134400,151343262,1309,1309,1309,1309,0
|
|
20230918,134300,151343262,1309,1309,1309,1309,0
|
|
20230918,134200,151343262,1309,1309,1309,1309,0
|
|
20230918,134100,151343262,1309,1309,1309,1309,10
|
|
20230918,134000,151330172,1309,1309,1309,1309,10
|
|
20230918,133900,151317082,1308,1308,1308,1308,12
|
|
20230918,133800,151301386,1308,1309,1309,1308,1171
|
|
20230918,133700,149769717,1309,1309,1309,1309,0
|
|
20230918,133600,149769717,1309,1309,1309,1309,0
|
|
20230918,133500,149769717,1309,1309,1309,1309,0
|
|
20230918,133400,149769717,1309,1309,1309,1309,0
|
|
20230918,133300,149769717,1309,1309,1309,1309,0
|
|
20230918,133200,149769717,1309,1309,1309,1309,0
|
|
20230918,133100,149769717,1309,1309,1309,1309,0
|
|
20230918,133000,149769717,1309,1309,1309,1309,0
|
|
20230918,132900,149769717,1309,1309,1309,1309,0
|
|
20230918,132800,149769717,1309,1309,1309,1309,11
|
|
20230918,132700,149755318,1309,1309,1309,1309,0
|
|
20230918,132600,149755318,1309,1309,1309,1309,17
|
|
20230918,132500,149733065,1309,1309,1309,1309,0
|
|
20230918,132400,149733065,1309,1309,1309,1309,0
|
|
20230918,132300,149733065,1309,1309,1309,1309,7
|
|
20230918,132200,149723902,1309,1309,1309,1309,10
|
|
20230918,132100,149710812,1309,1309,1309,1309,17
|
|
20230918,132000,149688559,1309,1309,1309,1309,0
|
|
20230918,131900,149688559,1309,1309,1309,1309,10
|
|
20230918,131800,149675469,1308,1308,1308,1308,0
|
|
20230918,131700,149675469,1308,1309,1309,1308,36
|
|
20230918,131600,149628347,1310,1310,1310,1310,87
|
|
20230918,131500,149514377,1310,1310,1310,1310,0
|
|
20230918,131400,149514377,1310,1310,1310,1310,0
|
|
20230918,131300,149514377,1310,1310,1310,1310,0
|
|
20230918,131200,149514377,1310,1310,1310,1310,2
|
|
20230918,131100,149511757,1311,1311,1311,1311,0
|
|
20230918,131000,149511757,1311,1311,1311,1311,0
|
|
20230918,130900,149511757,1311,1311,1311,1311,0
|
|
20230918,130800,149511757,1311,1308,1311,1308,19
|
|
20230918,130700,149486902,1309,1309,1309,1309,0
|
|
20230918,130600,149486902,1309,1309,1309,1309,17
|
|
20230918,130500,149464649,1311,1311,1311,1311,0
|
|
20230918,130400,149464649,1311,1311,1311,1311,0
|
|
20230918,130300,149464649,1311,1311,1311,1311,0
|
|
20230918,130200,149464649,1311,1311,1311,1311,0
|
|
20230918,130100,149464649,1311,1311,1311,1311,0
|
|
20230918,130000,149464649,1311,1311,1311,1311,3
|
|
20230918,125900,149460716,1306,1306,1306,1306,0
|
|
20230918,125800,149460716,1306,1306,1306,1306,0
|
|
20230918,125700,149460716,1306,1308,1308,1306,957
|
|
20230918,125600,148210112,1310,1309,1310,1308,18
|
|
20230918,125500,148186550,1310,1310,1310,1310,22
|
|
20230918,125400,148157730,1310,1310,1310,1310,0
|
|
20230918,125300,148157730,1310,1310,1310,1310,0
|
|
20230918,125200,148157730,1310,1310,1310,1310,0
|
|
20230918,125100,148157730,1310,1310,1310,1310,4
|
|
20230918,125000,148152490,1310,1307,1311,1306,652
|
|
20230918,124900,147300815,1307,1307,1307,1307,231
|
|
20230918,124800,146998898,1308,1311,1311,1308,17503
|
|
20230918,124700,124070170,1311,1311,1311,1311,20
|
|
20230918,124600,124043950,1311,1311,1312,1311,81
|
|
20230918,124500,123937743,1311,1311,1311,1311,62
|
|
20230918,124400,123856461,1312,1312,1312,1312,16
|
|
20230918,124300,123835469,1311,1311,1311,1311,0
|
|
20230918,124200,123835469,1311,1311,1311,1311,0
|
|
20230918,124100,123835469,1311,1311,1311,1311,101
|
|
20230918,124000,123703058,1311,1311,1311,1311,1
|
|
20230918,123900,123701747,1311,1311,1311,1311,1
|
|
20230918,123800,123700436,1311,1313,1313,1311,51
|
|
20230918,123700,123633475,1313,1313,1313,1313,0
|
|
20230918,123600,123633475,1313,1313,1313,1313,0
|
|
20230918,123500,123633475,1313,1313,1313,1313,2
|
|
20230918,123400,123630849,1314,1314,1314,1314,0
|
|
20230918,123300,123630849,1314,1314,1314,1314,1
|
|
20230918,123200,123629535,1310,1311,1311,1310,1110
|
|
20230918,123100,122175375,1314,1314,1314,1314,0
|
|
20230918,123000,122175375,1314,1314,1314,1314,0
|
|
20230918,122900,122175375,1314,1314,1314,1314,0
|
|
20230918,122800,122175375,1314,1314,1314,1314,2
|
|
20230918,122700,122172747,1311,1311,1311,1311,0
|
|
20230918,122600,122172747,1311,1311,1311,1311,17
|
|
20230918,122500,122150460,1311,1311,1311,1311,0
|
|
20230918,122400,122150460,1311,1311,1311,1311,14
|
|
20230918,122300,122132106,1310,1310,1310,1310,0
|
|
20230918,122200,122132106,1310,1310,1310,1310,0
|
|
20230918,122100,122132106,1310,1311,1311,1310,500
|
|
20230918,122000,121477089,1311,1311,1311,1311,200
|
|
20230918,121900,121214889,1311,1311,1311,1310,2158
|
|
20230918,121800,118387751,1311,1311,1311,1311,0
|
|
20230918,121700,118387751,1311,1311,1311,1311,0
|
|
20230918,121600,118387751,1311,1311,1311,1311,0
|
|
20230918,121500,118387751,1311,1311,1311,1311,0
|
|
20230918,121400,118387751,1311,1311,1311,1311,0
|
|
20230918,121300,118387751,1311,1311,1311,1311,67
|
|
20230918,121200,118299914,1311,1311,1311,1311,0
|
|
20230918,121100,118299914,1311,1311,1311,1311,0
|
|
20230918,121000,118299914,1311,1311,1311,1311,1537
|
|
20230918,120900,116284907,1312,1312,1312,1312,0
|
|
20230918,120800,116284907,1312,1312,1312,1312,34
|
|
20230918,120700,116240299,1312,1312,1312,1312,0
|
|
20230918,120600,116240299,1312,1312,1312,1312,0
|
|
20230918,120500,116240299,1312,1312,1312,1312,1
|
|
20230918,120400,116238987,1312,1312,1312,1312,0
|
|
20230918,120300,116238987,1312,1312,1312,1312,7
|
|
20230918,120200,116229803,1312,1312,1312,1312,0
|
|
20230918,120100,116229803,1312,1312,1312,1312,0
|
|
20230918,120000,116229803,1312,1313,1313,1312,1230
|
|
20230918,115900,114616030,1313,1316,1316,1313,15140
|
|
20230918,115800,94705820,1317,1317,1317,1317,16
|
|
20230918,115700,94684748,1316,1316,1316,1316,82
|
|
20230918,115600,94576836,1316,1316,1316,1316,0
|
|
20230918,115500,94576836,1316,1316,1316,1316,5066
|
|
20230918,115400,87909980,1317,1317,1317,1317,0
|
|
20230918,115300,87909980,1317,1317,1317,1317,16
|
|
20230918,115200,87888908,1316,1316,1316,1316,0
|
|
20230918,115100,87888908,1316,1316,1316,1316,0
|
|
20230918,115000,87888908,1316,1316,1316,1316,61
|
|
20230918,114900,87808632,1317,1317,1317,1317,0
|
|
20230918,114800,87808632,1317,1317,1317,1317,0
|
|
20230918,114700,87808632,1317,1317,1317,1317,0
|
|
20230918,114600,87808632,1317,1317,1317,1317,16
|
|
20230918,114500,87787560,1317,1317,1317,1317,0
|
|
20230918,114400,87787560,1317,1317,1317,1317,0
|
|
20230918,114300,87787560,1317,1317,1317,1317,0
|
|
20230918,114200,87787560,1317,1317,1317,1317,0
|
|
20230918,114100,87787560,1317,1317,1317,1317,16
|
|
20230918,114000,87766488,1317,1317,1317,1317,17
|
|
20230918,113900,87744099,1317,1317,1317,1317,0
|
|
20230918,113800,87744099,1317,1317,1317,1317,222
|
|
20230918,113700,87451725,1318,1318,1318,1318,0
|
|
20230918,113600,87451725,1318,1318,1318,1318,999
|
|
20230918,113500,86135043,1318,1318,1318,1318,481
|
|
20230918,113400,85501085,1318,1318,1318,1318,1100
|
|
20230918,113300,84051285,1319,1319,1319,1319,19
|
|
20230918,113200,84026224,1320,1320,1320,1320,0
|
|
20230918,113100,84026224,1320,1320,1320,1320,17
|
|
20230918,113000,84003784,1319,1319,1319,1319,0
|
|
20230918,112900,84003784,1319,1319,1319,1319,15
|
|
20230918,112800,83983999,1318,1318,1318,1318,0
|
|
20230918,112700,83983999,1318,1320,1320,1318,142
|
|
20230918,112600,83796704,1320,1320,1320,1320,0
|
|
20230918,112500,83796704,1320,1320,1320,1320,0
|
|
20230918,112400,83796704,1320,1320,1320,1320,0
|
|
20230918,112300,83796704,1320,1320,1320,1320,0
|
|
20230918,112200,83796704,1320,1320,1320,1320,18
|
|
20230918,112100,83772944,1321,1321,1321,1321,2
|
|
20230918,112000,83770302,1322,1322,1322,1322,0
|
|
20230918,111900,83770302,1322,1322,1322,1322,17
|
|
20230918,111800,83747828,1325,1325,1325,1325,0
|
|
20230918,111700,83747828,1325,1325,1325,1325,0
|
|
20230918,111600,83747828,1325,1325,1325,1325,0
|
|
20230918,111500,83747828,1325,1325,1325,1325,0
|
|
20230918,111400,83747828,1325,1321,1325,1321,25
|
|
20230918,111300,83714795,1321,1321,1321,1321,0
|
|
20230918,111200,83714795,1321,1321,1321,1321,0
|
|
20230918,111100,83714795,1321,1321,1321,1321,17
|
|
20230918,111000,83692338,1320,1320,1320,1320,0
|
|
20230918,110900,83692338,1320,1320,1320,1320,0
|
|
20230918,110800,83692338,1320,1320,1320,1320,0
|
|
20230918,110700,83692338,1320,1320,1320,1320,0
|
|
20230918,110600,83692338,1320,1320,1320,1320,0
|
|
20230918,110500,83692338,1320,1320,1320,1320,155
|
|
20230918,110400,83487738,1319,1319,1319,1319,0
|
|
20230918,110300,83487738,1319,1319,1319,1319,0
|
|
20230918,110200,83487738,1319,1319,1319,1319,153
|
|
20230918,110100,83285931,1319,1319,1319,1319,149
|
|
20230918,110000,83089400,1319,1319,1319,1319,0
|
|
20230918,105900,83089400,1319,1319,1319,1319,69
|
|
20230918,105800,82998389,1319,1319,1319,1319,11
|
|
20230918,105700,82983880,1318,1318,1318,1318,0
|
|
20230918,105600,82983880,1318,1318,1318,1318,2
|
|
20230918,105500,82981244,1318,1318,1318,1318,0
|
|
20230918,105400,82981244,1318,1318,1318,1318,0
|
|
20230918,105300,82981244,1318,1318,1318,1318,0
|
|
20230918,105200,82981244,1318,1319,1319,1318,11000
|
|
20230918,105100,68475021,1320,1320,1320,1320,0
|
|
20230918,105000,68475021,1320,1320,1320,1320,0
|
|
20230918,104900,68475021,1320,1320,1320,1320,0
|
|
20230918,104800,68475021,1320,1320,1320,1320,0
|
|
20230918,104700,68475021,1320,1320,1320,1320,0
|
|
20230918,104600,68475021,1320,1320,1320,1320,145
|
|
20230918,104500,68283621,1319,1319,1319,1319,0
|
|
20230918,104400,68283621,1319,1319,1319,1319,0
|
|
20230918,104300,68283621,1319,1319,1319,1319,0
|
|
20230918,104200,68283621,1319,1319,1319,1319,0
|
|
20230918,104100,68283621,1319,1319,1319,1319,0
|
|
20230918,104000,68283621,1319,1319,1319,1319,0
|
|
20230918,103900,68283621,1319,1319,1319,1319,0
|
|
20230918,103800,68283621,1319,1319,1319,1319,1000
|
|
20230918,103700,66964621,1319,1319,1319,1319,0
|
|
20230918,103600,66964621,1319,1319,1319,1319,0
|
|
20230918,103500,66964621,1319,1319,1319,1319,3268
|
|
20230918,103400,62654129,1320,1320,1320,1320,0
|
|
20230918,103300,62654129,1320,1320,1320,1320,9961
|
|
20230918,103200,49505609,1321,1321,1321,1321,66
|
|
20230918,103100,49418423,1321,1321,1321,1321,0
|
|
20230918,103000,49418423,1321,1321,1321,1321,0
|
|
20230918,102900,49418423,1321,1321,1321,1321,0
|
|
20230918,102800,49418423,1321,1321,1321,1321,0
|
|
20230918,102700,49418423,1321,1321,1321,1321,3
|
|
20230918,102600,49414460,1320,1320,1320,1320,0
|
|
20230918,102500,49414460,1320,1320,1320,1320,0
|
|
20230918,102400,49414460,1320,1320,1320,1320,0
|
|
20230918,102300,49414460,1320,1321,1321,1320,269
|
|
20230918,102200,49059346,1320,1320,1320,1320,0
|
|
20230918,102100,49059346,1320,1320,1320,1320,0
|
|
20230918,102000,49059346,1320,1320,1320,1320,0
|
|
20230918,101900,49059346,1320,1320,1320,1320,0
|
|
20230918,101800,49059346,1320,1320,1320,1320,0
|
|
20230918,101700,49059346,1320,1320,1320,1320,0
|
|
20230918,101600,49059346,1320,1320,1320,1320,0
|
|
20230918,101500,49059346,1320,1322,1322,1320,1116
|
|
20230918,101400,47586057,1320,1320,1320,1320,0
|
|
20230918,101300,47586057,1320,1320,1320,1320,0
|
|
20230918,101200,47586057,1320,1320,1320,1320,0
|
|
20230918,101100,47586057,1320,1320,1320,1320,0
|
|
20230918,101000,47586057,1320,1320,1320,1320,0
|
|
20230918,100900,47586057,1320,1320,1320,1320,0
|
|
20230918,100800,47586057,1320,1320,1320,1320,0
|
|
20230918,100700,47586057,1320,1321,1321,1320,200
|
|
20230918,100600,47322056,1320,1320,1320,1320,0
|
|
20230918,100500,47322056,1320,1320,1320,1320,0
|
|
20230918,100400,47322056,1320,1320,1320,1320,0
|
|
20230918,100300,47322056,1320,1320,1320,1320,1300
|
|
20230918,100200,45606056,1326,1326,1326,1326,0
|
|
20230918,100100,45606056,1326,1326,1326,1326,1
|
|
20230918,100000,45604730,1320,1320,1320,1320,0
|
|
20230918,095900,45604730,1320,1320,1320,1320,364
|
|
20230918,095800,45124250,1320,1320,1320,1320,80
|
|
20230918,095700,45018650,1320,1320,1320,1320,0
|
|
20230918,095600,45018650,1320,1320,1320,1320,0
|
|
20230918,095500,45018650,1320,1320,1320,1320,0
|
|
20230918,095400,45018650,1320,1320,1320,1320,0
|
|
20230918,095300,45018650,1320,1327,1327,1320,1754
|
|
20230918,095200,42703202,1321,1321,1321,1321,70
|
|
20230918,095100,42610732,1325,1325,1325,1325,0
|
|
20230918,095000,42610732,1325,1325,1325,1325,0
|
|
20230918,094900,42610732,1325,1325,1325,1325,6
|
|
20230918,094800,42602782,1320,1320,1320,1320,0
|
|
20230918,094700,42602782,1320,1321,1321,1320,2413
|
|
20230918,094600,39415350,1326,1326,1326,1326,1
|
|
20230918,094500,39414024,1322,1322,1322,1322,400
|
|
20230918,094400,38885224,1327,1327,1327,1327,0
|
|
20230918,094300,38885224,1327,1327,1327,1327,51
|
|
20230918,094200,38817547,1327,1327,1327,1327,1
|
|
20230918,094100,38816220,1326,1326,1326,1326,1
|
|
20230918,094000,38814894,1327,1327,1327,1327,55
|
|
20230918,093900,38741909,1321,1327,1327,1321,1702
|
|
20230918,093800,36493555,1327,1327,1327,1322,663
|
|
20230918,093700,35616754,1328,1328,1328,1328,57
|
|
20230918,093600,35541058,1328,1328,1328,1328,0
|
|
20230918,093500,35541058,1328,1328,1328,1328,0
|
|
20230918,093400,35541058,1328,1328,1328,1328,22
|
|
20230918,093300,35511842,1328,1328,1328,1328,0
|
|
20230918,093200,35511842,1328,1328,1328,1328,10
|
|
20230918,093100,35498562,1321,1327,1327,1321,509
|
|
20230918,093000,34826108,1327,1327,1327,1327,12
|
|
20230918,092900,34810184,1327,1326,1327,1326,37
|
|
20230918,092800,34761094,1321,1321,1321,1321,0
|
|
20230918,092700,34761094,1321,1321,1321,1321,0
|
|
20230918,092600,34761094,1321,1321,1321,1321,0
|
|
20230918,092500,34761094,1321,1321,1321,1321,0
|
|
20230918,092400,34761094,1321,1321,1321,1321,0
|
|
20230918,092300,34761094,1321,1325,1325,1321,651
|
|
20230918,092200,33900825,1324,1324,1324,1324,97
|
|
20230918,092100,33772397,1324,1324,1324,1324,0
|
|
20230918,092000,33772397,1324,1321,1324,1320,2684
|
|
20230918,091900,30229030,1327,1327,1327,1327,0
|
|
20230918,091800,30229030,1327,1327,1327,1327,0
|
|
20230918,091700,30229030,1327,1327,1327,1327,0
|
|
20230918,091600,30229030,1327,1327,1327,1327,0
|
|
20230918,091500,30229030,1327,1327,1327,1327,0
|
|
20230918,091400,30229030,1327,1327,1327,1327,1
|
|
20230918,091300,30227703,1320,1320,1320,1320,0
|
|
20230918,091200,30227703,1320,1320,1320,1320,370
|
|
20230918,091100,29739303,1320,1321,1321,1320,2423
|
|
20230918,091000,26540275,1320,1320,1320,1320,0
|
|
20230918,090900,26540275,1320,1320,1320,1320,0
|
|
20230918,090800,26540275,1320,1327,1327,1320,6577
|
|
20230918,090700,17851811,1329,1329,1329,1329,0
|
|
20230918,090600,17851811,1329,1329,1329,1329,0
|
|
20230918,090500,17851811,1329,1321,1329,1321,338
|
|
20230918,090400,17405305,1329,1329,1329,1329,1
|
|
20230918,090300,17403976,1331,1331,1331,1331,1
|
|
20230918,090200,17402645,1320,1321,1331,1320,4250
|
|
20230918,090100,11791970,1332,1328,1332,1321,6609
|
|
20230918,090000,3046071,1332,1329,1332,1329,2292
|