601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,185800,105059572,1626,1626,1626,1626,3487
|
|
20230922,185700,105059572,1626,1626,1626,1626,0
|
|
20230922,185600,105059572,1626,1626,1626,1626,0
|
|
20230922,185500,105059572,1626,1626,1626,1626,0
|
|
20230922,185400,105059572,1626,1626,1626,1626,0
|
|
20230922,185300,105059572,1626,1626,1626,1626,0
|
|
20230922,185200,105059572,1626,1626,1626,1626,0
|
|
20230922,185100,105059572,1626,1626,1626,1626,0
|
|
20230922,185000,105059572,1626,1626,1626,1626,0
|
|
20230922,184900,105059572,1626,1626,1626,1626,0
|
|
20230922,184800,105059572,1626,1626,1626,1626,0
|
|
20230922,184700,105059572,1626,1626,1626,1626,0
|
|
20230922,184600,105059572,1626,1626,1626,1626,0
|
|
20230922,184500,105059572,1626,1626,1626,1626,0
|
|
20230922,184400,105059572,1626,1626,1626,1626,0
|
|
20230922,184300,105059572,1626,1626,1626,1626,0
|
|
20230922,184200,105059572,1626,1626,1626,1626,0
|
|
20230922,184100,105059572,1626,1626,1626,1626,0
|
|
20230922,184000,105059572,1626,1626,1626,1626,0
|
|
20230922,183900,105059572,1626,1626,1626,1626,0
|
|
20230922,183800,105059572,1626,1626,1626,1626,0
|
|
20230922,183700,105059572,1626,1626,1626,1626,0
|
|
20230922,183600,105059572,1626,1626,1626,1626,0
|
|
20230922,183500,105059572,1626,1626,1626,1626,0
|
|
20230922,183400,105059572,1626,1626,1626,1626,0
|
|
20230922,183300,105059572,1626,1626,1626,1626,0
|
|
20230922,183200,105059572,1626,1626,1626,1626,0
|
|
20230922,183100,105059572,1626,1626,1626,1626,0
|
|
20230922,183000,105059572,1626,1626,1626,1626,0
|
|
20230922,182900,105059572,1626,1626,1626,1626,0
|
|
20230922,182800,105059572,1626,1626,1626,1626,3487
|
|
20230922,182700,105059572,1626,1626,1626,1626,0
|
|
20230922,182600,105059572,1626,1626,1626,1626,0
|
|
20230922,182500,105059572,1626,1626,1626,1626,0
|
|
20230922,182400,105059572,1626,1626,1626,1626,0
|
|
20230922,182300,105059572,1626,1626,1626,1626,0
|
|
20230922,182200,105059572,1626,1626,1626,1626,0
|
|
20230922,182100,105059572,1626,1626,1626,1626,0
|
|
20230922,182000,105059572,1626,1626,1626,1626,0
|
|
20230922,181900,105059572,1626,1626,1626,1626,0
|
|
20230922,181800,105059572,1626,1626,1626,1626,0
|
|
20230922,181700,105059572,1626,1626,1626,1626,0
|
|
20230922,181600,105059572,1626,1626,1626,1626,0
|
|
20230922,181500,105059572,1626,1626,1626,1626,0
|
|
20230922,181400,105059572,1626,1626,1626,1626,0
|
|
20230922,181300,105059572,1626,1626,1626,1626,0
|
|
20230922,181200,105059572,1626,1626,1626,1626,0
|
|
20230922,181100,105059572,1626,1626,1626,1626,0
|
|
20230922,181000,105059572,1626,1626,1626,1626,0
|
|
20230922,180900,105059572,1626,1626,1626,1626,0
|
|
20230922,180800,105059572,1626,1626,1626,1626,0
|
|
20230922,180700,105059572,1626,1626,1626,1626,0
|
|
20230922,180600,105059572,1626,1626,1626,1626,0
|
|
20230922,180500,105059572,1626,1626,1626,1626,0
|
|
20230922,180400,105059572,1626,1626,1626,1626,0
|
|
20230922,180300,105059572,1626,1626,1626,1626,0
|
|
20230922,180200,105059572,1626,1626,1626,1626,0
|
|
20230922,180100,105059572,1626,1626,1626,1626,0
|
|
20230922,180000,105059572,1626,1626,1626,1626,0
|
|
20230922,175900,105059572,1626,1626,1626,1626,0
|
|
20230922,175800,105059572,1626,1626,1626,1626,3487
|
|
20230922,175700,105059572,1626,1626,1626,1626,0
|
|
20230922,175600,105059572,1626,1626,1626,1626,0
|
|
20230922,175500,105059572,1626,1626,1626,1626,0
|
|
20230922,175400,105059572,1626,1626,1626,1626,0
|
|
20230922,175300,105059572,1626,1626,1626,1626,0
|
|
20230922,175200,105059572,1626,1626,1626,1626,0
|
|
20230922,175100,105059572,1626,1626,1626,1626,0
|
|
20230922,175000,105059572,1626,1626,1626,1626,0
|
|
20230922,174900,105059572,1626,1626,1626,1626,0
|
|
20230922,174800,105059572,1626,1626,1626,1626,0
|
|
20230922,174700,105059572,1626,1626,1626,1626,0
|
|
20230922,174600,105059572,1626,1626,1626,1626,0
|
|
20230922,174500,105059572,1626,1626,1626,1626,0
|
|
20230922,174400,105059572,1626,1626,1626,1626,0
|
|
20230922,174300,105059572,1626,1626,1626,1626,0
|
|
20230922,174200,105059572,1626,1626,1626,1626,0
|
|
20230922,174100,105059572,1626,1626,1626,1626,0
|
|
20230922,174000,105059572,1626,1626,1626,1626,0
|
|
20230922,173900,105059572,1626,1626,1626,1626,0
|
|
20230922,173800,105059572,1626,1626,1626,1626,0
|
|
20230922,173700,105059572,1626,1626,1626,1626,0
|
|
20230922,173600,105059572,1626,1626,1626,1626,0
|
|
20230922,173500,105059572,1626,1626,1626,1626,0
|
|
20230922,173400,105059572,1626,1626,1626,1626,0
|
|
20230922,173300,105059572,1626,1626,1626,1626,0
|
|
20230922,173200,105059572,1626,1626,1626,1626,0
|
|
20230922,173100,105059572,1626,1626,1626,1626,0
|
|
20230922,173000,105059572,1626,1626,1626,1626,0
|
|
20230922,172900,105059572,1626,1626,1626,1626,0
|
|
20230922,172800,105059572,1626,1626,1626,1626,3487
|
|
20230922,172700,105059572,1626,1626,1626,1626,0
|
|
20230922,172600,105059572,1626,1626,1626,1626,0
|
|
20230922,172500,105059572,1626,1626,1626,1626,0
|
|
20230922,172400,105059572,1626,1626,1626,1626,0
|
|
20230922,172300,105059572,1626,1626,1626,1626,0
|
|
20230922,172200,105059572,1626,1626,1626,1626,0
|
|
20230922,172100,105059572,1626,1626,1626,1626,0
|
|
20230922,172000,105059572,1626,1626,1626,1626,0
|
|
20230922,171900,105059572,1626,1626,1626,1626,0
|
|
20230922,171800,105059572,1626,1626,1626,1626,0
|
|
20230922,171700,105059572,1626,1626,1626,1626,0
|
|
20230922,171600,105059572,1626,1626,1626,1626,0
|
|
20230922,171500,105059572,1626,1626,1626,1626,0
|
|
20230922,171400,105059572,1626,1626,1626,1626,0
|
|
20230922,171300,105059572,1626,1626,1626,1626,0
|
|
20230922,171200,105059572,1626,1626,1626,1626,0
|
|
20230922,171100,105059572,1626,1626,1626,1626,0
|
|
20230922,171000,105059572,1626,1626,1626,1626,0
|
|
20230922,170900,105059572,1626,1626,1626,1626,0
|
|
20230922,170800,105059572,1626,1626,1626,1626,0
|
|
20230922,170700,105059572,1626,1626,1626,1626,0
|
|
20230922,170600,105059572,1626,1626,1626,1626,0
|
|
20230922,170500,105059572,1626,1626,1626,1626,0
|
|
20230922,170400,105059572,1626,1626,1626,1626,0
|
|
20230922,170300,105059572,1626,1626,1626,1626,0
|
|
20230922,170200,105059572,1626,1626,1626,1626,0
|
|
20230922,170100,105059572,1626,1626,1626,1626,0
|
|
20230922,170000,105059572,1626,1626,1626,1626,0
|
|
20230922,165900,105059572,1626,1626,1626,1626,0
|
|
20230922,165800,105059572,1626,1626,1626,1626,3487
|
|
20230922,165700,105059572,1626,1626,1626,1626,0
|
|
20230922,165600,105059572,1626,1626,1626,1626,0
|
|
20230922,165500,105059572,1626,1626,1626,1626,0
|
|
20230922,165400,105059572,1626,1626,1626,1626,0
|
|
20230922,165300,105059572,1626,1626,1626,1626,0
|
|
20230922,165200,105059572,1626,1626,1626,1626,0
|
|
20230922,165100,105059572,1626,1626,1626,1626,0
|
|
20230922,165000,105059572,1626,1626,1626,1626,0
|
|
20230922,164900,105059572,1626,1626,1626,1626,0
|
|
20230922,164800,105059572,1626,1626,1626,1626,0
|
|
20230922,164700,105059572,1626,1626,1626,1626,0
|
|
20230922,164600,105059572,1626,1626,1626,1626,0
|
|
20230922,164500,105059572,1626,1626,1626,1626,0
|
|
20230922,164400,105059572,1626,1626,1626,1626,0
|
|
20230922,164300,105059572,1626,1626,1626,1626,0
|
|
20230922,164200,105059572,1626,1626,1626,1626,0
|
|
20230922,164100,105059572,1626,1626,1626,1626,0
|
|
20230922,164000,105059572,1626,1626,1626,1626,0
|
|
20230922,163900,105059572,1626,1626,1626,1626,0
|
|
20230922,163800,105059572,1626,1626,1626,1626,0
|
|
20230922,163700,105059572,1626,1626,1626,1626,0
|
|
20230922,163600,105059572,1626,1626,1626,1626,0
|
|
20230922,163500,105059572,1626,1626,1626,1626,0
|
|
20230922,163400,105059572,1626,1626,1626,1626,0
|
|
20230922,163300,105059572,1626,1626,1626,1626,0
|
|
20230922,163200,105059572,1626,1626,1626,1626,0
|
|
20230922,163100,105059572,1626,1626,1626,1626,0
|
|
20230922,163000,105059572,1626,1626,1626,1626,0
|
|
20230922,162900,105059572,1626,1626,1626,1626,0
|
|
20230922,162800,105059572,1626,1626,1626,1626,3487
|
|
20230922,162700,105059572,1626,1626,1626,1626,0
|
|
20230922,162600,105059572,1626,1626,1626,1626,0
|
|
20230922,162500,105059572,1626,1626,1626,1626,0
|
|
20230922,162400,105059572,1626,1626,1626,1626,0
|
|
20230922,162300,105059572,1626,1626,1626,1626,0
|
|
20230922,162200,105059572,1626,1626,1626,1626,0
|
|
20230922,162100,105059572,1626,1626,1626,1626,0
|
|
20230922,162000,105059572,1626,1626,1626,1626,0
|
|
20230922,161900,105059572,1626,1626,1626,1626,0
|
|
20230922,161800,105059572,1626,1626,1626,1626,0
|
|
20230922,161700,105059572,1626,1626,1626,1626,0
|
|
20230922,161600,105059572,1626,1626,1626,1626,0
|
|
20230922,161500,105059572,1626,1626,1626,1626,0
|
|
20230922,161400,105059572,1626,1626,1626,1626,0
|
|
20230922,161300,105059572,1626,1626,1626,1626,0
|
|
20230922,161200,105059572,1626,1626,1626,1626,0
|
|
20230922,161100,105059572,1626,1626,1626,1626,0
|
|
20230922,161000,105059572,1626,1626,1626,1626,0
|
|
20230922,160900,105059572,1626,1626,1626,1626,0
|
|
20230922,160800,105059572,1626,1626,1626,1626,0
|
|
20230922,160700,105059572,1626,1626,1626,1626,0
|
|
20230922,160600,105059572,1626,1626,1626,1626,0
|
|
20230922,160500,105059572,1626,1626,1626,1626,0
|
|
20230922,160400,105059572,1626,1626,1626,1626,0
|
|
20230922,160300,105059572,1626,1626,1626,1626,0
|
|
20230922,160200,105059572,1626,1626,1626,1626,0
|
|
20230922,160100,105059572,1626,1626,1626,1626,0
|
|
20230922,160000,105059572,1626,1626,1626,1626,0
|
|
20230922,155900,105059572,1626,1626,1626,1626,0
|
|
20230922,155800,105059572,1626,1626,1626,1626,3487
|
|
20230922,155700,105059572,1626,1626,1626,1626,0
|
|
20230922,155600,105059572,1626,1626,1626,1626,0
|
|
20230922,155500,105059572,1626,1626,1626,1626,0
|
|
20230922,155400,105059572,1626,1626,1626,1626,0
|
|
20230922,155300,105059572,1626,1626,1626,1626,0
|
|
20230922,155200,105059572,1626,1626,1626,1626,0
|
|
20230922,155100,105059572,1626,1626,1626,1626,0
|
|
20230922,155000,105059572,1626,1626,1626,1626,0
|
|
20230922,154900,105059572,1626,1626,1626,1626,0
|
|
20230922,154800,105059572,1626,1626,1626,1626,0
|
|
20230922,154700,105059572,1626,1626,1626,1626,0
|
|
20230922,154600,105059572,1626,1626,1626,1626,0
|
|
20230922,154500,105059572,1626,1626,1626,1626,0
|
|
20230922,154400,105059572,1626,1626,1626,1626,0
|
|
20230922,154300,105059572,1626,1626,1626,1626,0
|
|
20230922,154200,105059572,1626,1626,1626,1626,0
|
|
20230922,154100,105059572,1626,1626,1626,1626,0
|
|
20230922,154000,105059572,1626,1626,1626,1626,0
|
|
20230922,153900,105059572,1626,1626,1626,1626,0
|
|
20230922,153800,105059572,1626,1626,1626,1626,0
|
|
20230922,153700,105059572,1626,1626,1626,1626,0
|
|
20230922,153600,105059572,1626,1626,1626,1626,0
|
|
20230922,153500,105059572,1626,1626,1626,1626,0
|
|
20230922,153400,105059572,1626,1626,1626,1626,0
|
|
20230922,153300,105059572,1626,1626,1626,1626,0
|
|
20230922,153200,105059572,1626,1626,1626,1626,0
|
|
20230922,153100,105059572,1626,1626,1626,1626,0
|
|
20230922,153000,105059572,1626,1626,1626,1626,3487
|
|
20230922,152900,99389710,1626,1626,1626,1626,0
|
|
20230922,152800,99389710,1626,1626,1626,1626,0
|
|
20230922,152700,99389710,1626,1626,1626,1626,0
|
|
20230922,152600,99389710,1626,1626,1626,1626,0
|
|
20230922,152500,99389710,1626,1626,1626,1626,0
|
|
20230922,152400,99389710,1626,1626,1626,1626,0
|
|
20230922,152300,99389710,1626,1626,1626,1626,0
|
|
20230922,152200,99389710,1626,1626,1626,1626,0
|
|
20230922,152100,99389710,1626,1626,1626,1626,0
|
|
20230922,152000,99389710,1626,1626,1626,1626,0
|
|
20230922,151900,99389710,1626,1626,1626,1626,1
|
|
20230922,151800,99388084,1626,1626,1626,1626,0
|
|
20230922,151700,99388084,1626,1626,1626,1626,0
|
|
20230922,151600,99388084,1626,1626,1626,1626,1
|
|
20230922,151500,99386458,1626,1615,1626,1615,836
|
|
20230922,151400,98036296,1615,1615,1615,1615,1704
|
|
20230922,151300,95284336,1615,1614,1615,1614,1258
|
|
20230922,151200,93253771,1614,1615,1615,1614,2
|
|
20230922,151100,93250542,1615,1615,1615,1615,1076
|
|
20230922,151000,91512802,1615,1615,1615,1615,202
|
|
20230922,150900,91186572,1625,1625,1625,1625,0
|
|
20230922,150800,91186572,1625,1625,1625,1625,1
|
|
20230922,150700,91184947,1619,1619,1619,1619,0
|
|
20230922,150600,91184947,1619,1619,1619,1619,1
|
|
20230922,150500,91183328,1613,1612,1613,1612,611
|
|
20230922,150400,90198090,1613,1615,1615,1613,1864
|
|
20230922,150300,87189419,1615,1618,1618,1615,105
|
|
20230922,150200,87019542,1622,1622,1622,1622,0
|
|
20230922,150100,87019542,1622,1619,1622,1619,197
|
|
20230922,150000,86700596,1619,1617,1619,1617,613
|
|
20230922,145900,85709373,1617,1617,1617,1617,0
|
|
20230922,145800,85709373,1617,1615,1617,1615,201
|
|
20230922,145700,85384756,1614,1615,1615,1614,3222
|
|
20230922,145600,80181724,1618,1615,1618,1615,2
|
|
20230922,145500,80178491,1618,1618,1618,1615,633
|
|
20230922,145400,79156133,1619,1619,1619,1619,0
|
|
20230922,145300,79156133,1619,1616,1619,1616,314
|
|
20230922,145200,78648706,1619,1617,1619,1617,37
|
|
20230922,145100,78588875,1619,1617,1619,1617,40
|
|
20230922,145000,78524193,1621,1619,1625,1617,1041
|
|
20230922,144900,76839855,1628,1619,1628,1619,23
|
|
20230922,144800,76802462,1627,1627,1627,1627,0
|
|
20230922,144700,76802462,1627,1627,1627,1627,61
|
|
20230922,144600,76703215,1628,1628,1628,1628,100
|
|
20230922,144500,76540415,1629,1629,1629,1629,0
|
|
20230922,144400,76540415,1629,1629,1629,1629,0
|
|
20230922,144300,76540415,1629,1629,1629,1629,0
|
|
20230922,144200,76540415,1629,1629,1629,1629,0
|
|
20230922,144100,76540415,1629,1626,1629,1626,14
|
|
20230922,144000,76517644,1626,1626,1626,1626,0
|
|
20230922,143900,76517644,1626,1626,1626,1626,1
|
|
20230922,143800,76516018,1633,1633,1633,1633,0
|
|
20230922,143700,76516018,1633,1633,1633,1633,0
|
|
20230922,143600,76516018,1633,1633,1633,1633,0
|
|
20230922,143500,76516018,1633,1621,1633,1621,111
|
|
20230922,143400,76335553,1618,1618,1618,1618,200
|
|
20230922,143300,76011953,1621,1621,1621,1621,1
|
|
20230922,143200,76010332,1621,1621,1621,1621,0
|
|
20230922,143100,76010332,1621,1621,1621,1621,0
|
|
20230922,143000,76010332,1621,1621,1621,1621,0
|
|
20230922,142900,76010332,1621,1621,1621,1621,0
|
|
20230922,142800,76010332,1621,1621,1621,1621,0
|
|
20230922,142700,76010332,1621,1621,1621,1621,0
|
|
20230922,142600,76010332,1621,1621,1621,1621,0
|
|
20230922,142500,76010332,1621,1621,1621,1621,0
|
|
20230922,142400,76010332,1621,1621,1621,1621,0
|
|
20230922,142300,76010332,1621,1621,1621,1621,16
|
|
20230922,142200,75984396,1621,1621,1621,1621,0
|
|
20230922,142100,75984396,1621,1621,1621,1621,0
|
|
20230922,142000,75984396,1621,1621,1621,1619,4
|
|
20230922,141900,75977916,1621,1619,1621,1619,37
|
|
20230922,141800,75917985,1618,1618,1618,1618,0
|
|
20230922,141700,75917985,1618,1618,1618,1618,0
|
|
20230922,141600,75917985,1618,1618,1618,1618,0
|
|
20230922,141500,75917985,1618,1618,1618,1618,0
|
|
20230922,141400,75917985,1618,1618,1618,1618,0
|
|
20230922,141300,75917985,1618,1618,1618,1618,0
|
|
20230922,141200,75917985,1618,1618,1618,1618,0
|
|
20230922,141100,75917985,1618,1618,1618,1618,0
|
|
20230922,141000,75917985,1618,1618,1618,1618,0
|
|
20230922,140900,75917985,1618,1618,1618,1618,0
|
|
20230922,140800,75917985,1618,1618,1618,1618,0
|
|
20230922,140700,75917985,1618,1618,1618,1618,0
|
|
20230922,140600,75917985,1618,1618,1618,1618,0
|
|
20230922,140500,75917985,1618,1618,1618,1618,77
|
|
20230922,140400,75793399,1618,1618,1618,1618,0
|
|
20230922,140300,75793399,1618,1619,1619,1618,72
|
|
20230922,140200,75676833,1622,1622,1622,1622,0
|
|
20230922,140100,75676833,1622,1622,1622,1622,0
|
|
20230922,140000,75676833,1622,1622,1622,1622,1
|
|
20230922,135900,75675211,1618,1618,1618,1618,139
|
|
20230922,135800,75450309,1618,1618,1618,1618,0
|
|
20230922,135700,75450309,1618,1618,1618,1618,0
|
|
20230922,135600,75450309,1618,1618,1618,1618,0
|
|
20230922,135500,75450309,1618,1618,1618,1618,61
|
|
20230922,135400,75351611,1618,1618,1618,1618,0
|
|
20230922,135300,75351611,1618,1618,1618,1618,39
|
|
20230922,135200,75288509,1618,1618,1618,1618,0
|
|
20230922,135100,75288509,1618,1619,1619,1618,961
|
|
20230922,135000,73733549,1619,1619,1619,1619,0
|
|
20230922,134900,73733549,1619,1619,1619,1619,1
|
|
20230922,134800,73731930,1623,1623,1623,1623,0
|
|
20230922,134700,73731930,1623,1623,1623,1623,0
|
|
20230922,134600,73731930,1623,1623,1623,1623,0
|
|
20230922,134500,73731930,1623,1623,1623,1623,1
|
|
20230922,134400,73730307,1619,1619,1619,1619,0
|
|
20230922,134300,73730307,1619,1619,1619,1619,0
|
|
20230922,134200,73730307,1619,1622,1622,1619,744
|
|
20230922,134100,72525765,1624,1624,1624,1624,0
|
|
20230922,134000,72525765,1624,1624,1624,1624,11
|
|
20230922,133900,72507901,1624,1624,1624,1624,0
|
|
20230922,133800,72507901,1624,1624,1624,1624,0
|
|
20230922,133700,72507901,1624,1624,1624,1624,0
|
|
20230922,133600,72507901,1624,1624,1624,1624,0
|
|
20230922,133500,72507901,1624,1628,1628,1624,2
|
|
20230922,133400,72504649,1629,1629,1629,1629,0
|
|
20230922,133300,72504649,1629,1629,1629,1629,0
|
|
20230922,133200,72504649,1629,1629,1629,1629,0
|
|
20230922,133100,72504649,1629,1629,1629,1629,0
|
|
20230922,133000,72504649,1629,1629,1629,1629,0
|
|
20230922,132900,72504649,1629,1629,1629,1629,0
|
|
20230922,132800,72504649,1629,1629,1629,1629,0
|
|
20230922,132700,72504649,1629,1629,1629,1629,0
|
|
20230922,132600,72504649,1629,1629,1629,1629,0
|
|
20230922,132500,72504649,1629,1629,1629,1629,1
|
|
20230922,132400,72503020,1624,1624,1624,1624,0
|
|
20230922,132300,72503020,1624,1625,1625,1623,4
|
|
20230922,132200,72496524,1629,1629,1629,1629,0
|
|
20230922,132100,72496524,1629,1629,1629,1629,0
|
|
20230922,132000,72496524,1629,1629,1629,1618,1111
|
|
20230922,131900,70697540,1629,1629,1630,1628,45
|
|
20230922,131800,70624238,1629,1628,1629,1628,15
|
|
20230922,131700,70599808,1630,1628,1630,1627,62
|
|
20230922,131600,70498814,1629,1629,1629,1628,94
|
|
20230922,131500,70345690,1629,1628,1629,1628,6
|
|
20230922,131400,70335917,1628,1628,1628,1628,12
|
|
20230922,131300,70316381,1629,1628,1629,1628,31
|
|
20230922,131200,70265883,1629,1628,1629,1628,33
|
|
20230922,131100,70212158,1629,1629,1629,1629,0
|
|
20230922,131000,70212158,1629,1628,1629,1628,48
|
|
20230922,130900,70134013,1627,1627,1627,1627,1
|
|
20230922,130800,70132386,1629,1625,1629,1625,1000
|
|
20230922,130700,68504536,1625,1625,1625,1625,0
|
|
20230922,130600,68504536,1625,1625,1625,1625,0
|
|
20230922,130500,68504536,1625,1625,1625,1625,0
|
|
20230922,130400,68504536,1625,1625,1625,1625,0
|
|
20230922,130300,68504536,1625,1624,1625,1624,4
|
|
20230922,130200,68498039,1624,1624,1624,1624,0
|
|
20230922,130100,68498039,1624,1624,1624,1624,0
|
|
20230922,130000,68498039,1624,1624,1624,1624,0
|
|
20230922,125900,68498039,1624,1624,1624,1624,0
|
|
20230922,125800,68498039,1624,1624,1624,1624,0
|
|
20230922,125700,68498039,1624,1624,1624,1624,0
|
|
20230922,125600,68498039,1624,1624,1624,1624,0
|
|
20230922,125500,68498039,1624,1624,1624,1624,0
|
|
20230922,125400,68498039,1624,1624,1624,1624,0
|
|
20230922,125300,68498039,1624,1624,1624,1624,0
|
|
20230922,125200,68498039,1624,1624,1624,1624,0
|
|
20230922,125100,68498039,1624,1624,1624,1624,0
|
|
20230922,125000,68498039,1624,1624,1624,1624,1
|
|
20230922,124900,68496415,1622,1622,1622,1622,0
|
|
20230922,124800,68496415,1622,1622,1622,1622,1
|
|
20230922,124700,68494793,1622,1622,1622,1622,4
|
|
20230922,124600,68488305,1625,1624,1625,1623,116
|
|
20230922,124500,68299916,1624,1624,1624,1624,0
|
|
20230922,124400,68299916,1624,1624,1624,1624,0
|
|
20230922,124300,68299916,1624,1624,1624,1624,1
|
|
20230922,124200,68298292,1620,1620,1620,1620,0
|
|
20230922,124100,68298292,1620,1620,1620,1620,0
|
|
20230922,124000,68298292,1620,1620,1620,1620,62
|
|
20230922,123900,68197852,1624,1624,1624,1624,0
|
|
20230922,123800,68197852,1624,1624,1624,1624,0
|
|
20230922,123700,68197852,1624,1624,1624,1624,0
|
|
20230922,123600,68197852,1624,1624,1624,1624,0
|
|
20230922,123500,68197852,1624,1624,1624,1624,0
|
|
20230922,123400,68197852,1624,1624,1624,1624,0
|
|
20230922,123300,68197852,1624,1624,1624,1624,0
|
|
20230922,123200,68197852,1624,1624,1624,1624,0
|
|
20230922,123100,68197852,1624,1624,1624,1624,0
|
|
20230922,123000,68197852,1624,1624,1624,1624,0
|
|
20230922,122900,68197852,1624,1624,1624,1624,0
|
|
20230922,122800,68197852,1624,1624,1624,1624,1
|
|
20230922,122700,68196228,1615,1615,1615,1615,0
|
|
20230922,122600,68196228,1615,1615,1615,1615,0
|
|
20230922,122500,68196228,1615,1615,1615,1615,0
|
|
20230922,122400,68196228,1615,1615,1615,1615,0
|
|
20230922,122300,68196228,1615,1617,1617,1615,1777
|
|
20230922,122200,65325712,1624,1624,1624,1624,0
|
|
20230922,122100,65325712,1624,1624,1624,1624,0
|
|
20230922,122000,65325712,1624,1624,1624,1624,0
|
|
20230922,121900,65325712,1624,1624,1624,1624,1
|
|
20230922,121800,65324088,1616,1617,1617,1616,2095
|
|
20230922,121700,61936568,1617,1617,1617,1617,0
|
|
20230922,121600,61936568,1617,1619,1619,1617,600
|
|
20230922,121500,60966084,1620,1620,1620,1620,159
|
|
20230922,121400,60708504,1629,1629,1629,1629,0
|
|
20230922,121300,60708504,1629,1629,1629,1629,0
|
|
20230922,121200,60708504,1629,1629,1629,1629,0
|
|
20230922,121100,60708504,1629,1629,1629,1629,0
|
|
20230922,121000,60708504,1629,1629,1629,1629,0
|
|
20230922,120900,60708504,1629,1629,1629,1629,0
|
|
20230922,120800,60708504,1629,1629,1629,1629,0
|
|
20230922,120700,60708504,1629,1629,1629,1629,0
|
|
20230922,120600,60708504,1629,1629,1629,1629,0
|
|
20230922,120500,60708504,1629,1629,1629,1629,0
|
|
20230922,120400,60708504,1629,1629,1629,1629,0
|
|
20230922,120300,60708504,1629,1629,1629,1629,0
|
|
20230922,120200,60708504,1629,1629,1629,1629,0
|
|
20230922,120100,60708504,1629,1629,1629,1629,0
|
|
20230922,120000,60708504,1629,1629,1629,1629,0
|
|
20230922,115900,60708504,1629,1629,1629,1629,0
|
|
20230922,115800,60708504,1629,1629,1629,1629,0
|
|
20230922,115700,60708504,1629,1629,1629,1629,0
|
|
20230922,115600,60708504,1629,1629,1629,1629,0
|
|
20230922,115500,60708504,1629,1629,1629,1629,0
|
|
20230922,115400,60708504,1629,1621,1629,1621,713
|
|
20230922,115300,59552723,1631,1631,1631,1631,0
|
|
20230922,115200,59552723,1631,1631,1631,1631,0
|
|
20230922,115100,59552723,1631,1631,1631,1631,0
|
|
20230922,115000,59552723,1631,1631,1631,1631,0
|
|
20230922,114900,59552723,1631,1631,1631,1631,0
|
|
20230922,114800,59552723,1631,1631,1631,1631,0
|
|
20230922,114700,59552723,1631,1631,1631,1631,0
|
|
20230922,114600,59552723,1631,1631,1631,1631,0
|
|
20230922,114500,59552723,1631,1631,1631,1631,1
|
|
20230922,114400,59551092,1620,1620,1620,1620,0
|
|
20230922,114300,59551092,1620,1620,1620,1620,0
|
|
20230922,114200,59551092,1620,1620,1620,1620,0
|
|
20230922,114100,59551092,1620,1620,1620,1620,135
|
|
20230922,114000,59332392,1620,1620,1620,1620,0
|
|
20230922,113900,59332392,1620,1623,1623,1620,3265
|
|
20230922,113800,54042760,1632,1632,1632,1632,0
|
|
20230922,113700,54042760,1632,1632,1632,1632,0
|
|
20230922,113600,54042760,1632,1632,1632,1632,0
|
|
20230922,113500,54042760,1632,1632,1632,1632,0
|
|
20230922,113400,54042760,1632,1629,1632,1629,3
|
|
20230922,113300,54037870,1632,1630,1632,1630,60
|
|
20230922,113200,53940030,1630,1630,1630,1630,0
|
|
20230922,113100,53940030,1630,1630,1630,1630,0
|
|
20230922,113000,53940030,1630,1630,1630,1630,0
|
|
20230922,112900,53940030,1630,1630,1630,1630,1
|
|
20230922,112800,53938400,1630,1629,1630,1629,9
|
|
20230922,112700,53923738,1631,1631,1631,1631,0
|
|
20230922,112600,53923738,1631,1631,1631,1631,0
|
|
20230922,112500,53923738,1631,1631,1631,1631,0
|
|
20230922,112400,53923738,1631,1631,1631,1631,1
|
|
20230922,112300,53922107,1630,1630,1630,1630,40
|
|
20230922,112200,53856907,1631,1631,1631,1631,0
|
|
20230922,112100,53856907,1631,1631,1631,1631,0
|
|
20230922,112000,53856907,1631,1631,1631,1631,0
|
|
20230922,111900,53856907,1631,1631,1631,1631,0
|
|
20230922,111800,53856907,1631,1631,1631,1631,0
|
|
20230922,111700,53856907,1631,1631,1631,1631,0
|
|
20230922,111600,53856907,1631,1631,1631,1631,0
|
|
20230922,111500,53856907,1631,1631,1631,1631,16
|
|
20230922,111400,53830811,1631,1631,1631,1631,0
|
|
20230922,111300,53830811,1631,1631,1631,1631,0
|
|
20230922,111200,53830811,1631,1631,1631,1631,0
|
|
20230922,111100,53830811,1631,1631,1631,1631,0
|
|
20230922,111000,53830811,1631,1631,1631,1631,0
|
|
20230922,110900,53830811,1631,1631,1631,1631,0
|
|
20230922,110800,53830811,1631,1631,1631,1631,0
|
|
20230922,110700,53830811,1631,1631,1631,1631,1
|
|
20230922,110600,53829180,1633,1633,1633,1633,0
|
|
20230922,110500,53829180,1633,1633,1633,1633,0
|
|
20230922,110400,53829180,1633,1633,1633,1633,0
|
|
20230922,110300,53829180,1633,1633,1633,1633,0
|
|
20230922,110200,53829180,1633,1633,1633,1633,0
|
|
20230922,110100,53829180,1633,1633,1633,1633,0
|
|
20230922,110000,53829180,1633,1633,1633,1633,0
|
|
20230922,105900,53829180,1633,1633,1633,1633,0
|
|
20230922,105800,53829180,1633,1633,1633,1633,0
|
|
20230922,105700,53829180,1633,1633,1633,1633,0
|
|
20230922,105600,53829180,1633,1633,1633,1633,0
|
|
20230922,105500,53829180,1633,1633,1633,1633,0
|
|
20230922,105400,53829180,1633,1633,1633,1633,0
|
|
20230922,105300,53829180,1633,1633,1633,1633,0
|
|
20230922,105200,53829180,1633,1633,1633,1633,0
|
|
20230922,105100,53829180,1633,1633,1633,1633,0
|
|
20230922,105000,53829180,1633,1630,1633,1617,161
|
|
20230922,104900,53568479,1634,1634,1634,1634,0
|
|
20230922,104800,53568479,1634,1634,1634,1634,0
|
|
20230922,104700,53568479,1634,1634,1634,1634,0
|
|
20230922,104600,53568479,1634,1634,1634,1634,0
|
|
20230922,104500,53568479,1634,1634,1634,1634,2
|
|
20230922,104400,53565211,1639,1639,1639,1639,0
|
|
20230922,104300,53565211,1639,1639,1639,1639,0
|
|
20230922,104200,53565211,1639,1639,1639,1639,0
|
|
20230922,104100,53565211,1639,1639,1639,1639,0
|
|
20230922,104000,53565211,1639,1639,1639,1639,0
|
|
20230922,103900,53565211,1639,1639,1639,1639,0
|
|
20230922,103800,53565211,1639,1639,1639,1639,0
|
|
20230922,103700,53565211,1639,1623,1639,1621,229
|
|
20230922,103600,53193381,1623,1616,1623,1615,234
|
|
20230922,103500,52814073,1623,1618,1623,1618,4911
|
|
20230922,103400,44859617,1618,1618,1618,1618,0
|
|
20230922,103300,44859617,1618,1618,1618,1618,10
|
|
20230922,103200,44843437,1618,1618,1618,1618,0
|
|
20230922,103100,44843437,1618,1618,1618,1618,1
|
|
20230922,103000,44841819,1617,1617,1617,1617,149
|
|
20230922,102900,44600886,1617,1617,1617,1617,0
|
|
20230922,102800,44600886,1617,1617,1617,1617,0
|
|
20230922,102700,44600886,1617,1617,1617,1617,1
|
|
20230922,102600,44599269,1613,1613,1613,1613,1
|
|
20230922,102500,44597656,1617,1617,1617,1617,2
|
|
20230922,102400,44594422,1617,1617,1617,1617,0
|
|
20230922,102300,44594422,1617,1612,1617,1612,2
|
|
20230922,102200,44591193,1617,1617,1617,1617,0
|
|
20230922,102100,44591193,1617,1617,1617,1617,0
|
|
20230922,102000,44591193,1617,1617,1617,1617,0
|
|
20230922,101900,44591193,1617,1612,1617,1612,2
|
|
20230922,101800,44587964,1617,1617,1617,1617,0
|
|
20230922,101700,44587964,1617,1617,1617,1617,0
|
|
20230922,101600,44587964,1617,1612,1617,1612,3
|
|
20230922,101500,44583119,1617,1617,1617,1617,0
|
|
20230922,101400,44583119,1617,1617,1617,1617,0
|
|
20230922,101300,44583119,1617,1617,1617,1617,0
|
|
20230922,101200,44583119,1617,1617,1617,1617,0
|
|
20230922,101100,44583119,1617,1617,1617,1617,0
|
|
20230922,101000,44583119,1617,1617,1617,1617,0
|
|
20230922,100900,44583119,1617,1617,1617,1617,0
|
|
20230922,100800,44583119,1617,1617,1617,1617,0
|
|
20230922,100700,44583119,1617,1617,1617,1617,0
|
|
20230922,100600,44583119,1617,1617,1617,1617,0
|
|
20230922,100500,44583119,1617,1617,1617,1617,0
|
|
20230922,100400,44583119,1617,1617,1617,1617,0
|
|
20230922,100300,44583119,1617,1617,1617,1617,0
|
|
20230922,100200,44583119,1617,1612,1618,1611,2169
|
|
20230922,100100,41088831,1618,1618,1618,1618,0
|
|
20230922,100000,41088831,1618,1618,1618,1618,0
|
|
20230922,095900,41088831,1618,1618,1618,1618,0
|
|
20230922,095800,41088831,1618,1616,1618,1616,250
|
|
20230922,095700,40684637,1616,1616,1616,1616,0
|
|
20230922,095600,40684637,1616,1616,1616,1611,275
|
|
20230922,095500,40241297,1616,1616,1616,1616,0
|
|
20230922,095400,40241297,1616,1616,1616,1616,0
|
|
20230922,095300,40241297,1616,1616,1616,1616,337
|
|
20230922,095200,39696705,1616,1616,1616,1616,0
|
|
20230922,095100,39696705,1616,1615,1616,1615,1164
|
|
20230922,095000,37816844,1615,1611,1615,1611,700
|
|
20230922,094900,36689140,1612,1613,1615,1612,507
|
|
20230922,094800,35871848,1616,1616,1616,1616,0
|
|
20230922,094700,35871848,1616,1616,1616,1616,0
|
|
20230922,094600,35871848,1616,1616,1616,1612,564
|
|
20230922,094500,34962672,1612,1616,1616,1612,1505
|
|
20230922,094400,32535883,1616,1614,1616,1614,11
|
|
20230922,094300,32518127,1618,1618,1618,1618,0
|
|
20230922,094200,32518127,1618,1615,1618,1615,381
|
|
20230922,094100,31902809,1615,1615,1615,1615,0
|
|
20230922,094000,31902809,1615,1618,1618,1615,30
|
|
20230922,093900,31854329,1618,1613,1618,1613,60
|
|
20230922,093800,31757449,1618,1613,1618,1613,286
|
|
20230922,093700,31296126,1613,1613,1613,1613,715
|
|
20230922,093600,30142831,1618,1618,1618,1618,1
|
|
20230922,093500,30141213,1618,1618,1618,1618,0
|
|
20230922,093400,30141213,1618,1618,1618,1618,0
|
|
20230922,093300,30141213,1618,1618,1618,1618,0
|
|
20230922,093200,30141213,1618,1618,1618,1618,0
|
|
20230922,093100,30141213,1618,1618,1618,1618,0
|
|
20230922,093000,30141213,1618,1618,1618,1618,1
|
|
20230922,092900,30139595,1611,1619,1619,1611,429
|
|
20230922,092800,29448468,1611,1611,1619,1610,565
|
|
20230922,092700,28538445,1610,1618,1622,1610,10674
|
|
20230922,092600,11272048,1622,1622,1622,1622,0
|
|
20230922,092500,11272048,1622,1622,1622,1622,0
|
|
20230922,092400,11272048,1622,1622,1622,1622,5
|
|
20230922,092300,11263938,1622,1622,1622,1622,0
|
|
20230922,092200,11263938,1622,1622,1622,1622,30
|
|
20230922,092100,11215278,1623,1622,1623,1622,3
|
|
20230922,092000,11210411,1623,1623,1623,1623,100
|
|
20230922,091900,11048111,1623,1623,1623,1623,100
|
|
20230922,091800,10885811,1623,1623,1623,1623,0
|
|
20230922,091700,10885811,1623,1623,1623,1623,0
|
|
20230922,091600,10885811,1623,1623,1623,1623,1
|
|
20230922,091500,10884188,1635,1635,1635,1635,0
|
|
20230922,091400,10884188,1635,1635,1635,1635,0
|
|
20230922,091300,10884188,1635,1635,1635,1635,0
|
|
20230922,091200,10884188,1635,1636,1636,1635,37
|
|
20230922,091100,10823658,1638,1638,1638,1638,28
|
|
20230922,091000,10777794,1639,1614,1641,1613,804
|
|
20230922,090900,9480432,1613,1613,1613,1613,1
|
|
20230922,090800,9478819,1621,1621,1621,1621,1
|
|
20230922,090700,9477198,1613,1611,1613,1610,226
|
|
20230922,090600,9113290,1611,1611,1613,1611,282
|
|
20230922,090500,8658964,1611,1612,1612,1611,35
|
|
20230922,090400,8602568,1612,1619,1619,1612,402
|
|
20230922,090300,7953628,1620,1625,1625,1620,1174
|
|
20230922,090200,6051700,1625,1625,1625,1625,3
|
|
20230922,090100,6046825,1631,1631,1631,1631,15
|
|
20230922,090000,6022360,1640,1640,1640,1635,3674
|