613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191000,86853293,1414,1414,1414,1414,748
|
|
20230829,190900,86853293,1414,1414,1414,1414,0
|
|
20230829,190800,86853293,1414,1414,1414,1414,0
|
|
20230829,190700,86853293,1414,1414,1414,1414,0
|
|
20230829,190600,86853293,1414,1414,1414,1414,0
|
|
20230829,190500,86853293,1414,1414,1414,1414,0
|
|
20230829,190400,86853293,1414,1414,1414,1414,0
|
|
20230829,190300,86853293,1414,1414,1414,1414,0
|
|
20230829,190200,86853293,1414,1414,1414,1414,0
|
|
20230829,190100,86853293,1414,1414,1414,1414,0
|
|
20230829,190000,86853293,1414,1414,1414,1414,0
|
|
20230829,185900,86853293,1414,1414,1414,1414,0
|
|
20230829,185800,86853293,1414,1414,1414,1414,0
|
|
20230829,185700,86853293,1414,1414,1414,1414,0
|
|
20230829,185600,86853293,1414,1414,1414,1414,0
|
|
20230829,185500,86853293,1414,1414,1414,1414,0
|
|
20230829,185400,86853293,1414,1414,1414,1414,0
|
|
20230829,185300,86853293,1414,1414,1414,1414,0
|
|
20230829,185200,86853293,1414,1414,1414,1414,0
|
|
20230829,185100,86853293,1414,1414,1414,1414,0
|
|
20230829,185000,86853293,1414,1414,1414,1414,0
|
|
20230829,184900,86853293,1414,1414,1414,1414,0
|
|
20230829,184800,86853293,1414,1414,1414,1414,0
|
|
20230829,184700,86853293,1414,1414,1414,1414,0
|
|
20230829,184600,86853293,1414,1414,1414,1414,0
|
|
20230829,184500,86853293,1414,1414,1414,1414,0
|
|
20230829,184400,86853293,1414,1414,1414,1414,0
|
|
20230829,184300,86853293,1414,1414,1414,1414,0
|
|
20230829,184200,86853293,1414,1414,1414,1414,0
|
|
20230829,184100,86853293,1414,1414,1414,1414,0
|
|
20230829,184000,86853293,1414,1414,1414,1414,748
|
|
20230829,183900,86853293,1414,1414,1414,1414,0
|
|
20230829,183800,86853293,1414,1414,1414,1414,0
|
|
20230829,183700,86853293,1414,1414,1414,1414,0
|
|
20230829,183600,86853293,1414,1414,1414,1414,0
|
|
20230829,183500,86853293,1414,1414,1414,1414,0
|
|
20230829,183400,86853293,1414,1414,1414,1414,0
|
|
20230829,183300,86853293,1414,1414,1414,1414,0
|
|
20230829,183200,86853293,1414,1414,1414,1414,0
|
|
20230829,183100,86853293,1414,1414,1414,1414,0
|
|
20230829,183000,86853293,1414,1414,1414,1414,0
|
|
20230829,182900,86853293,1414,1414,1414,1414,0
|
|
20230829,182800,86853293,1414,1414,1414,1414,0
|
|
20230829,182700,86853293,1414,1414,1414,1414,0
|
|
20230829,182600,86853293,1414,1414,1414,1414,0
|
|
20230829,182500,86853293,1414,1414,1414,1414,0
|
|
20230829,182400,86853293,1414,1414,1414,1414,0
|
|
20230829,182300,86853293,1414,1414,1414,1414,0
|
|
20230829,182200,86853293,1414,1414,1414,1414,0
|
|
20230829,182100,86853293,1414,1414,1414,1414,0
|
|
20230829,182000,86853293,1414,1414,1414,1414,0
|
|
20230829,181900,86853293,1414,1414,1414,1414,0
|
|
20230829,181800,86853293,1414,1414,1414,1414,0
|
|
20230829,181700,86853293,1414,1414,1414,1414,0
|
|
20230829,181600,86853293,1414,1414,1414,1414,0
|
|
20230829,181500,86853293,1414,1414,1414,1414,0
|
|
20230829,181400,86853293,1414,1414,1414,1414,0
|
|
20230829,181300,86853293,1414,1414,1414,1414,0
|
|
20230829,181200,86853293,1414,1414,1414,1414,0
|
|
20230829,181100,86853293,1414,1414,1414,1414,0
|
|
20230829,181000,86853293,1414,1414,1414,1414,748
|
|
20230829,180900,86853293,1414,1414,1414,1414,0
|
|
20230829,180800,86853293,1414,1414,1414,1414,0
|
|
20230829,180700,86853293,1414,1414,1414,1414,0
|
|
20230829,180600,86853293,1414,1414,1414,1414,0
|
|
20230829,180500,86853293,1414,1414,1414,1414,0
|
|
20230829,180400,86853293,1414,1414,1414,1414,0
|
|
20230829,180300,86853293,1414,1414,1414,1414,0
|
|
20230829,180200,86853293,1414,1414,1414,1414,0
|
|
20230829,180100,86853293,1414,1414,1414,1414,0
|
|
20230829,180000,86853293,1414,1414,1414,1414,0
|
|
20230829,175900,86853293,1414,1414,1414,1414,0
|
|
20230829,175800,86853293,1414,1414,1414,1414,0
|
|
20230829,175700,86853293,1414,1414,1414,1414,0
|
|
20230829,175600,86853293,1414,1414,1414,1414,0
|
|
20230829,175500,86853293,1414,1414,1414,1414,0
|
|
20230829,175400,86853293,1414,1414,1414,1414,0
|
|
20230829,175300,86853293,1414,1414,1414,1414,0
|
|
20230829,175200,86853293,1414,1414,1414,1414,0
|
|
20230829,175100,86853293,1414,1414,1414,1414,0
|
|
20230829,175000,86853293,1414,1414,1414,1414,0
|
|
20230829,174900,86853293,1414,1414,1414,1414,0
|
|
20230829,174800,86853293,1414,1414,1414,1414,0
|
|
20230829,174700,86853293,1414,1414,1414,1414,0
|
|
20230829,174600,86853293,1414,1414,1414,1414,0
|
|
20230829,174500,86853293,1414,1414,1414,1414,0
|
|
20230829,174400,86853293,1414,1414,1414,1414,0
|
|
20230829,174300,86853293,1414,1414,1414,1414,0
|
|
20230829,174200,86853293,1414,1414,1414,1414,0
|
|
20230829,174100,86853293,1414,1414,1414,1414,0
|
|
20230829,174000,86853293,1414,1414,1414,1414,748
|
|
20230829,173900,86853293,1414,1414,1414,1414,0
|
|
20230829,173800,86853293,1414,1414,1414,1414,0
|
|
20230829,173700,86853293,1414,1414,1414,1414,0
|
|
20230829,173600,86853293,1414,1414,1414,1414,0
|
|
20230829,173500,86853293,1414,1414,1414,1414,0
|
|
20230829,173400,86853293,1414,1414,1414,1414,0
|
|
20230829,173300,86853293,1414,1414,1414,1414,0
|
|
20230829,173200,86853293,1414,1414,1414,1414,0
|
|
20230829,173100,86853293,1414,1414,1414,1414,0
|
|
20230829,173000,86853293,1414,1414,1414,1414,0
|
|
20230829,172900,86853293,1414,1414,1414,1414,0
|
|
20230829,172800,86853293,1414,1414,1414,1414,0
|
|
20230829,172700,86853293,1414,1414,1414,1414,0
|
|
20230829,172600,86853293,1414,1414,1414,1414,0
|
|
20230829,172500,86853293,1414,1414,1414,1414,0
|
|
20230829,172400,86853293,1414,1414,1414,1414,0
|
|
20230829,172300,86853293,1414,1414,1414,1414,0
|
|
20230829,172200,86853293,1414,1414,1414,1414,0
|
|
20230829,172100,86853293,1414,1414,1414,1414,0
|
|
20230829,172000,86853293,1414,1414,1414,1414,0
|
|
20230829,171900,86853293,1414,1414,1414,1414,0
|
|
20230829,171800,86853293,1414,1414,1414,1414,0
|
|
20230829,171700,86853293,1414,1414,1414,1414,0
|
|
20230829,171600,86853293,1414,1414,1414,1414,0
|
|
20230829,171500,86853293,1414,1414,1414,1414,0
|
|
20230829,171400,86853293,1414,1414,1414,1414,0
|
|
20230829,171300,86853293,1414,1414,1414,1414,0
|
|
20230829,171200,86853293,1414,1414,1414,1414,0
|
|
20230829,171100,86853293,1414,1414,1414,1414,0
|
|
20230829,171000,86853293,1414,1414,1414,1414,748
|
|
20230829,170900,86853293,1414,1414,1414,1414,0
|
|
20230829,170800,86853293,1414,1414,1414,1414,0
|
|
20230829,170700,86853293,1414,1414,1414,1414,0
|
|
20230829,170600,86853293,1414,1414,1414,1414,0
|
|
20230829,170500,86853293,1414,1414,1414,1414,0
|
|
20230829,170400,86853293,1414,1414,1414,1414,0
|
|
20230829,170300,86853293,1414,1414,1414,1414,0
|
|
20230829,170200,86853293,1414,1414,1414,1414,0
|
|
20230829,170100,86853293,1414,1414,1414,1414,0
|
|
20230829,170000,86853293,1414,1414,1414,1414,0
|
|
20230829,165900,86853293,1414,1414,1414,1414,0
|
|
20230829,165800,86853293,1414,1414,1414,1414,0
|
|
20230829,165700,86853293,1414,1414,1414,1414,0
|
|
20230829,165600,86853293,1414,1414,1414,1414,0
|
|
20230829,165500,86853293,1414,1414,1414,1414,0
|
|
20230829,165400,86853293,1414,1414,1414,1414,0
|
|
20230829,165300,86853293,1414,1414,1414,1414,0
|
|
20230829,165200,86853293,1414,1414,1414,1414,0
|
|
20230829,165100,86853293,1414,1414,1414,1414,0
|
|
20230829,165000,86853293,1414,1414,1414,1414,0
|
|
20230829,164900,86853293,1414,1414,1414,1414,0
|
|
20230829,164800,86853293,1414,1414,1414,1414,0
|
|
20230829,164700,86853293,1414,1414,1414,1414,0
|
|
20230829,164600,86853293,1414,1414,1414,1414,0
|
|
20230829,164500,86853293,1414,1414,1414,1414,0
|
|
20230829,164400,86853293,1414,1414,1414,1414,0
|
|
20230829,164300,86853293,1414,1414,1414,1414,0
|
|
20230829,164200,86853293,1414,1414,1414,1414,0
|
|
20230829,164100,86853293,1414,1414,1414,1414,0
|
|
20230829,164000,86853293,1414,1414,1414,1414,748
|
|
20230829,163900,86853293,1414,1414,1414,1414,0
|
|
20230829,163800,86853293,1414,1414,1414,1414,0
|
|
20230829,163700,86853293,1414,1414,1414,1414,0
|
|
20230829,163600,86853293,1414,1414,1414,1414,0
|
|
20230829,163500,86853293,1414,1414,1414,1414,0
|
|
20230829,163400,86853293,1414,1414,1414,1414,0
|
|
20230829,163300,86853293,1414,1414,1414,1414,0
|
|
20230829,163200,86853293,1414,1414,1414,1414,0
|
|
20230829,163100,86853293,1414,1414,1414,1414,0
|
|
20230829,163000,86853293,1414,1414,1414,1414,0
|
|
20230829,162900,86853293,1414,1414,1414,1414,0
|
|
20230829,162800,86853293,1414,1414,1414,1414,0
|
|
20230829,162700,86853293,1414,1414,1414,1414,0
|
|
20230829,162600,86853293,1414,1414,1414,1414,0
|
|
20230829,162500,86853293,1414,1414,1414,1414,0
|
|
20230829,162400,86853293,1414,1414,1414,1414,0
|
|
20230829,162300,86853293,1414,1414,1414,1414,0
|
|
20230829,162200,86853293,1414,1414,1414,1414,0
|
|
20230829,162100,86853293,1414,1414,1414,1414,0
|
|
20230829,162000,86853293,1414,1414,1414,1414,0
|
|
20230829,161900,86853293,1414,1414,1414,1414,0
|
|
20230829,161800,86853293,1414,1414,1414,1414,0
|
|
20230829,161700,86853293,1414,1414,1414,1414,0
|
|
20230829,161600,86853293,1414,1414,1414,1414,0
|
|
20230829,161500,86853293,1414,1414,1414,1414,0
|
|
20230829,161400,86853293,1414,1414,1414,1414,0
|
|
20230829,161300,86853293,1414,1414,1414,1414,0
|
|
20230829,161200,86853293,1414,1414,1414,1414,0
|
|
20230829,161100,86853293,1414,1414,1414,1414,0
|
|
20230829,161000,86853293,1414,1414,1414,1414,748
|
|
20230829,160900,86853293,1414,1414,1414,1414,0
|
|
20230829,160800,86853293,1414,1414,1414,1414,0
|
|
20230829,160700,86853293,1414,1414,1414,1414,0
|
|
20230829,160600,86853293,1414,1414,1414,1414,0
|
|
20230829,160500,86853293,1414,1414,1414,1414,0
|
|
20230829,160400,86853293,1414,1414,1414,1414,0
|
|
20230829,160300,86853293,1414,1414,1414,1414,0
|
|
20230829,160200,86853293,1414,1414,1414,1414,0
|
|
20230829,160100,86853293,1414,1414,1414,1414,0
|
|
20230829,160000,86853293,1414,1414,1414,1414,0
|
|
20230829,155900,86853293,1414,1414,1414,1414,0
|
|
20230829,155800,86853293,1414,1414,1414,1414,0
|
|
20230829,155700,86853293,1414,1414,1414,1414,0
|
|
20230829,155600,86853293,1414,1414,1414,1414,0
|
|
20230829,155500,86853293,1414,1414,1414,1414,0
|
|
20230829,155400,86853293,1414,1414,1414,1414,0
|
|
20230829,155300,86853293,1414,1414,1414,1414,0
|
|
20230829,155200,86853293,1414,1414,1414,1414,0
|
|
20230829,155100,86853293,1414,1414,1414,1414,0
|
|
20230829,155000,86853293,1414,1414,1414,1414,0
|
|
20230829,154900,86853293,1414,1414,1414,1414,0
|
|
20230829,154800,86853293,1414,1414,1414,1414,0
|
|
20230829,154700,86853293,1414,1414,1414,1414,0
|
|
20230829,154600,86853293,1414,1414,1414,1414,0
|
|
20230829,154500,86853293,1414,1414,1414,1414,0
|
|
20230829,154400,86853293,1414,1414,1414,1414,0
|
|
20230829,154300,86853293,1414,1414,1414,1414,0
|
|
20230829,154200,86853293,1414,1414,1414,1414,0
|
|
20230829,154100,86853293,1414,1414,1414,1414,0
|
|
20230829,154000,86853293,1414,1414,1414,1414,748
|
|
20230829,153900,86853293,1414,1414,1414,1414,0
|
|
20230829,153800,86853293,1414,1414,1414,1414,0
|
|
20230829,153700,86853293,1414,1414,1414,1414,0
|
|
20230829,153600,86853293,1414,1414,1414,1414,0
|
|
20230829,153500,86853293,1414,1414,1414,1414,0
|
|
20230829,153400,86853293,1414,1414,1414,1414,0
|
|
20230829,153300,86853293,1414,1414,1414,1414,0
|
|
20230829,153200,86853293,1414,1414,1414,1414,0
|
|
20230829,153100,86853293,1414,1414,1414,1414,0
|
|
20230829,153000,86853293,1414,1414,1414,1414,748
|
|
20230829,152900,85795621,1415,1415,1415,1415,0
|
|
20230829,152800,85795621,1415,1415,1415,1415,0
|
|
20230829,152700,85795621,1415,1415,1415,1415,0
|
|
20230829,152600,85795621,1415,1415,1415,1415,0
|
|
20230829,152500,85795621,1415,1415,1415,1415,0
|
|
20230829,152400,85795621,1415,1415,1415,1415,0
|
|
20230829,152300,85795621,1415,1415,1415,1415,0
|
|
20230829,152200,85795621,1415,1415,1415,1415,0
|
|
20230829,152100,85795621,1415,1415,1415,1415,0
|
|
20230829,152000,85795621,1415,1415,1415,1415,0
|
|
20230829,151900,85795621,1415,1400,1415,1399,2572
|
|
20230829,151800,82174983,1405,1399,1405,1398,752
|
|
20230829,151700,81123093,1400,1400,1404,1400,214
|
|
20230829,151600,80823489,1400,1400,1400,1400,2
|
|
20230829,151500,80820689,1400,1400,1400,1400,76
|
|
20230829,151400,80714289,1404,1404,1404,1404,1
|
|
20230829,151300,80712885,1400,1400,1400,1400,0
|
|
20230829,151200,80712885,1400,1400,1400,1400,0
|
|
20230829,151100,80712885,1400,1400,1400,1400,0
|
|
20230829,151000,80712885,1400,1400,1400,1400,19
|
|
20230829,150900,80686285,1404,1400,1404,1400,503
|
|
20230829,150800,79982081,1400,1400,1400,1400,6
|
|
20230829,150700,79973681,1400,1401,1401,1400,43
|
|
20230829,150600,79913480,1400,1400,1400,1400,102
|
|
20230829,150500,79770680,1400,1400,1405,1400,731
|
|
20230829,150400,78747034,1400,1400,1400,1400,664
|
|
20230829,150300,77817434,1400,1405,1405,1400,2
|
|
20230829,150200,77814629,1400,1401,1401,1400,1500
|
|
20230829,150100,75714555,1400,1400,1400,1400,0
|
|
20230829,150000,75714555,1400,1401,1401,1400,1500
|
|
20230829,145900,73614011,1400,1399,1400,1399,524
|
|
20230829,145800,72880412,1400,1400,1400,1400,977
|
|
20230829,145700,71512612,1400,1400,1400,1400,720
|
|
20230829,145600,70504612,1399,1399,1399,1399,0
|
|
20230829,145500,70504612,1399,1400,1400,1399,4
|
|
20230829,145400,70499013,1405,1405,1405,1405,0
|
|
20230829,145300,70499013,1405,1405,1405,1405,1
|
|
20230829,145200,70497608,1399,1399,1399,1399,0
|
|
20230829,145100,70497608,1399,1400,1400,1399,3
|
|
20230829,145000,70493409,1405,1405,1405,1405,10
|
|
20230829,144900,70479359,1399,1399,1399,1399,0
|
|
20230829,144800,70479359,1399,1399,1399,1399,0
|
|
20230829,144700,70479359,1399,1399,1399,1399,0
|
|
20230829,144600,70479359,1399,1406,1406,1399,14
|
|
20230829,144500,70459703,1399,1406,1406,1399,2
|
|
20230829,144400,70456898,1399,1399,1399,1399,1
|
|
20230829,144300,70455499,1400,1400,1407,1400,641
|
|
20230829,144200,69555646,1399,1400,1400,1399,7
|
|
20230829,144100,69545847,1400,1400,1400,1400,1
|
|
20230829,144000,69544447,1400,1400,1400,1400,0
|
|
20230829,143900,69544447,1400,1400,1400,1400,3
|
|
20230829,143800,69540247,1400,1400,1400,1400,0
|
|
20230829,143700,69540247,1400,1401,1401,1400,15
|
|
20230829,143600,69519233,1401,1401,1401,1401,11
|
|
20230829,143500,69503822,1402,1402,1402,1402,23
|
|
20230829,143400,69471576,1402,1402,1402,1402,0
|
|
20230829,143300,69471576,1402,1402,1402,1402,0
|
|
20230829,143200,69471576,1402,1402,1402,1402,1
|
|
20230829,143100,69470174,1402,1403,1405,1402,76
|
|
20230829,143000,69363450,1398,1398,1398,1398,1
|
|
20230829,142900,69362052,1398,1398,1398,1398,0
|
|
20230829,142800,69362052,1398,1398,1398,1398,0
|
|
20230829,142700,69362052,1398,1398,1398,1398,1
|
|
20230829,142600,69360654,1398,1398,1398,1398,0
|
|
20230829,142500,69360654,1398,1398,1398,1398,0
|
|
20230829,142400,69360654,1398,1399,1404,1398,11
|
|
20230829,142300,69345232,1398,1398,1398,1398,1
|
|
20230829,142200,69343834,1398,1398,1398,1398,0
|
|
20230829,142100,69343834,1398,1398,1398,1398,0
|
|
20230829,142000,69343834,1398,1398,1398,1398,1
|
|
20230829,141900,69342436,1398,1398,1398,1398,0
|
|
20230829,141800,69342436,1398,1398,1398,1398,0
|
|
20230829,141700,69342436,1398,1398,1398,1398,0
|
|
20230829,141600,69342436,1398,1398,1398,1398,1
|
|
20230829,141500,69341038,1398,1398,1398,1398,0
|
|
20230829,141400,69341038,1398,1398,1398,1398,1
|
|
20230829,141300,69339640,1398,1398,1398,1398,0
|
|
20230829,141200,69339640,1398,1398,1398,1398,1
|
|
20230829,141100,69338242,1398,1398,1398,1398,0
|
|
20230829,141000,69338242,1398,1399,1399,1398,18
|
|
20230829,140900,69313061,1398,1399,1399,1398,861
|
|
20230829,140800,68109373,1398,1398,1398,1398,1
|
|
20230829,140700,68107975,1398,1398,1398,1398,0
|
|
20230829,140600,68107975,1398,1398,1398,1398,800
|
|
20230829,140500,66989575,1398,1398,1398,1398,1
|
|
20230829,140400,66988177,1398,1398,1398,1398,0
|
|
20230829,140300,66988177,1398,1398,1398,1398,0
|
|
20230829,140200,66988177,1398,1398,1398,1398,0
|
|
20230829,140100,66988177,1398,1403,1405,1398,1001
|
|
20230829,140000,65582398,1398,1400,1400,1398,2001
|
|
20230829,135900,62782725,1400,1400,1400,1400,2
|
|
20230829,135800,62779925,1400,1400,1400,1400,0
|
|
20230829,135700,62779925,1400,1400,1400,1400,0
|
|
20230829,135600,62779925,1400,1400,1400,1400,1
|
|
20230829,135500,62778525,1400,1400,1400,1400,0
|
|
20230829,135400,62778525,1400,1400,1400,1400,0
|
|
20230829,135300,62778525,1400,1400,1400,1400,1
|
|
20230829,135200,62777125,1400,1400,1400,1400,0
|
|
20230829,135100,62777125,1400,1400,1400,1400,0
|
|
20230829,135000,62777125,1400,1400,1400,1400,1
|
|
20230829,134900,62775725,1405,1400,1405,1400,11
|
|
20230829,134800,62760299,1400,1400,1400,1400,0
|
|
20230829,134700,62760299,1400,1400,1400,1400,0
|
|
20230829,134600,62760299,1400,1400,1400,1400,30
|
|
20230829,134500,62718299,1400,1400,1400,1400,0
|
|
20230829,134400,62718299,1400,1400,1400,1400,1
|
|
20230829,134300,62716899,1400,1400,1400,1400,0
|
|
20230829,134200,62716899,1400,1400,1400,1400,0
|
|
20230829,134100,62716899,1400,1400,1400,1400,0
|
|
20230829,134000,62716899,1400,1400,1400,1400,0
|
|
20230829,133900,62716899,1400,1401,1401,1400,1000
|
|
20230829,133800,61316751,1401,1402,1402,1401,401
|
|
20230829,133700,60754550,1401,1402,1402,1401,1235
|
|
20230829,133600,59023817,1402,1402,1402,1402,1
|
|
20230829,133500,59022415,1402,1402,1402,1402,1
|
|
20230829,133400,59021013,1402,1402,1402,1402,0
|
|
20230829,133300,59021013,1402,1402,1402,1402,0
|
|
20230829,133200,59021013,1402,1402,1402,1402,0
|
|
20230829,133100,59021013,1402,1402,1402,1402,0
|
|
20230829,133000,59021013,1402,1402,1402,1402,1
|
|
20230829,132900,59019611,1402,1402,1402,1402,0
|
|
20230829,132800,59019611,1402,1402,1402,1402,1
|
|
20230829,132700,59018209,1402,1402,1402,1402,1
|
|
20230829,132600,59016807,1405,1405,1405,1405,3662
|
|
20230829,132500,53871697,1405,1405,1405,1405,116
|
|
20230829,132400,53708717,1406,1405,1406,1405,50
|
|
20230829,132300,53638466,1406,1406,1406,1406,0
|
|
20230829,132200,53638466,1406,1405,1406,1405,240
|
|
20230829,132100,53301265,1405,1405,1405,1405,0
|
|
20230829,132000,53301265,1405,1403,1405,1403,218
|
|
20230829,131900,52995389,1405,1405,1405,1405,0
|
|
20230829,131800,52995389,1405,1405,1405,1405,1
|
|
20230829,131700,52993984,1405,1405,1405,1405,0
|
|
20230829,131600,52993984,1405,1405,1405,1405,0
|
|
20230829,131500,52993984,1405,1405,1405,1405,0
|
|
20230829,131400,52993984,1405,1405,1405,1405,0
|
|
20230829,131300,52993984,1405,1405,1405,1405,0
|
|
20230829,131200,52993984,1405,1405,1405,1405,1
|
|
20230829,131100,52992579,1405,1405,1405,1405,0
|
|
20230829,131000,52992579,1405,1405,1405,1405,0
|
|
20230829,130900,52992579,1405,1405,1405,1405,0
|
|
20230829,130800,52992579,1405,1405,1405,1405,0
|
|
20230829,130700,52992579,1405,1405,1405,1405,0
|
|
20230829,130600,52992579,1405,1405,1405,1405,0
|
|
20230829,130500,52992579,1405,1404,1405,1403,101
|
|
20230829,130400,52850873,1405,1405,1405,1405,0
|
|
20230829,130300,52850873,1405,1405,1405,1405,0
|
|
20230829,130200,52850873,1405,1405,1405,1405,0
|
|
20230829,130100,52850873,1405,1405,1405,1405,8
|
|
20230829,130000,52839633,1405,1405,1405,1405,1
|
|
20230829,125900,52838228,1404,1404,1404,1404,0
|
|
20230829,125800,52838228,1404,1404,1404,1404,0
|
|
20230829,125700,52838228,1404,1404,1404,1404,2
|
|
20230829,125600,52835420,1405,1405,1405,1405,0
|
|
20230829,125500,52835420,1405,1405,1405,1405,0
|
|
20230829,125400,52835420,1405,1405,1405,1405,0
|
|
20230829,125300,52835420,1405,1405,1405,1405,0
|
|
20230829,125200,52835420,1405,1405,1405,1405,0
|
|
20230829,125100,52835420,1405,1403,1405,1403,240
|
|
20230829,125000,52498550,1402,1402,1402,1402,119
|
|
20230829,124900,52331712,1403,1403,1403,1403,0
|
|
20230829,124800,52331712,1403,1403,1403,1403,0
|
|
20230829,124700,52331712,1403,1403,1403,1403,0
|
|
20230829,124600,52331712,1403,1403,1403,1403,1
|
|
20230829,124500,52330309,1403,1403,1403,1403,0
|
|
20230829,124400,52330309,1403,1403,1403,1403,0
|
|
20230829,124300,52330309,1403,1403,1403,1403,0
|
|
20230829,124200,52330309,1403,1403,1403,1403,0
|
|
20230829,124100,52330309,1403,1403,1403,1403,0
|
|
20230829,124000,52330309,1403,1403,1403,1403,0
|
|
20230829,123900,52330309,1403,1403,1403,1403,1
|
|
20230829,123800,52328906,1403,1403,1403,1403,0
|
|
20230829,123700,52328906,1403,1403,1403,1403,0
|
|
20230829,123600,52328906,1403,1403,1403,1403,0
|
|
20230829,123500,52328906,1403,1403,1403,1403,0
|
|
20230829,123400,52328906,1403,1403,1403,1403,0
|
|
20230829,123300,52328906,1403,1403,1403,1403,0
|
|
20230829,123200,52328906,1403,1403,1403,1403,0
|
|
20230829,123100,52328906,1403,1403,1403,1403,0
|
|
20230829,123000,52328906,1403,1403,1403,1403,0
|
|
20230829,122900,52328906,1403,1403,1403,1403,3
|
|
20230829,122800,52324697,1403,1402,1403,1401,141
|
|
20230829,122700,52127121,1403,1403,1403,1403,2
|
|
20230829,122600,52124315,1403,1403,1403,1403,0
|
|
20230829,122500,52124315,1403,1403,1403,1403,0
|
|
20230829,122400,52124315,1403,1403,1403,1403,0
|
|
20230829,122300,52124315,1403,1403,1403,1403,0
|
|
20230829,122200,52124315,1403,1403,1403,1403,0
|
|
20230829,122100,52124315,1403,1403,1403,1403,0
|
|
20230829,122000,52124315,1403,1403,1403,1403,0
|
|
20230829,121900,52124315,1403,1403,1403,1403,0
|
|
20230829,121800,52124315,1403,1403,1403,1403,0
|
|
20230829,121700,52124315,1403,1403,1403,1403,0
|
|
20230829,121600,52124315,1403,1403,1403,1403,28
|
|
20230829,121500,52085031,1405,1405,1405,1405,0
|
|
20230829,121400,52085031,1405,1405,1405,1405,0
|
|
20230829,121300,52085031,1405,1405,1405,1405,0
|
|
20230829,121200,52085031,1405,1405,1405,1405,0
|
|
20230829,121100,52085031,1405,1405,1405,1405,0
|
|
20230829,121000,52085031,1405,1405,1405,1405,0
|
|
20230829,120900,52085031,1405,1405,1405,1405,1
|
|
20230829,120800,52083626,1407,1407,1407,1407,0
|
|
20230829,120700,52083626,1407,1407,1407,1407,0
|
|
20230829,120600,52083626,1407,1407,1407,1407,0
|
|
20230829,120500,52083626,1407,1407,1407,1407,0
|
|
20230829,120400,52083626,1407,1407,1407,1407,0
|
|
20230829,120300,52083626,1407,1407,1407,1407,0
|
|
20230829,120200,52083626,1407,1407,1407,1407,0
|
|
20230829,120100,52083626,1407,1407,1407,1407,0
|
|
20230829,120000,52083626,1407,1407,1407,1407,0
|
|
20230829,115900,52083626,1407,1407,1407,1407,0
|
|
20230829,115800,52083626,1407,1407,1407,1407,0
|
|
20230829,115700,52083626,1407,1407,1407,1407,0
|
|
20230829,115600,52083626,1407,1407,1407,1407,0
|
|
20230829,115500,52083626,1407,1407,1407,1407,1
|
|
20230829,115400,52082219,1407,1407,1407,1407,0
|
|
20230829,115300,52082219,1407,1407,1407,1407,0
|
|
20230829,115200,52082219,1407,1407,1407,1407,0
|
|
20230829,115100,52082219,1407,1407,1407,1407,1
|
|
20230829,115000,52080812,1408,1408,1408,1408,0
|
|
20230829,114900,52080812,1408,1408,1408,1408,0
|
|
20230829,114800,52080812,1408,1408,1408,1408,0
|
|
20230829,114700,52080812,1408,1408,1408,1408,0
|
|
20230829,114600,52080812,1408,1408,1408,1408,0
|
|
20230829,114500,52080812,1408,1408,1408,1408,0
|
|
20230829,114400,52080812,1408,1408,1408,1408,1
|
|
20230829,114300,52079404,1400,1402,1402,1400,400
|
|
20230829,114200,51518656,1408,1407,1408,1407,570
|
|
20230829,114100,50716614,1409,1409,1409,1409,0
|
|
20230829,114000,50716614,1409,1409,1409,1409,0
|
|
20230829,113900,50716614,1409,1409,1409,1409,0
|
|
20230829,113800,50716614,1409,1408,1409,1408,65
|
|
20230829,113700,50625091,1408,1402,1408,1402,172
|
|
20230829,113600,50383941,1408,1408,1408,1408,0
|
|
20230829,113500,50383941,1408,1408,1408,1408,0
|
|
20230829,113400,50383941,1408,1407,1408,1407,70
|
|
20230829,113300,50285445,1407,1406,1407,1406,50
|
|
20230829,113200,50215143,1406,1406,1406,1406,1
|
|
20230829,113100,50213737,1405,1405,1405,1405,101
|
|
20230829,113000,50071832,1404,1404,1404,1404,298
|
|
20230829,112900,49653440,1404,1404,1404,1404,0
|
|
20230829,112800,49653440,1404,1404,1404,1404,0
|
|
20230829,112700,49653440,1404,1404,1404,1404,0
|
|
20230829,112600,49653440,1404,1404,1404,1404,0
|
|
20230829,112500,49653440,1404,1404,1404,1404,0
|
|
20230829,112400,49653440,1404,1404,1404,1404,0
|
|
20230829,112300,49653440,1404,1404,1404,1404,31
|
|
20230829,112200,49609916,1404,1404,1404,1404,501
|
|
20230829,112100,48906512,1404,1404,1404,1404,0
|
|
20230829,112000,48906512,1404,1404,1404,1404,0
|
|
20230829,111900,48906512,1404,1404,1404,1404,545
|
|
20230829,111800,48141332,1404,1404,1404,1404,0
|
|
20230829,111700,48141332,1404,1404,1404,1404,20
|
|
20230829,111600,48113252,1404,1402,1404,1402,2110
|
|
20230829,111500,45151012,1402,1395,1402,1395,7891
|
|
20230829,111400,34143060,1402,1402,1402,1402,100
|
|
20230829,111300,34002860,1402,1402,1402,1402,0
|
|
20230829,111200,34002860,1402,1402,1402,1402,0
|
|
20230829,111100,34002860,1402,1402,1402,1402,0
|
|
20230829,111000,34002860,1402,1402,1402,1402,1
|
|
20230829,110900,34001458,1402,1402,1402,1402,0
|
|
20230829,110800,34001458,1402,1402,1402,1402,0
|
|
20230829,110700,34001458,1402,1402,1402,1402,0
|
|
20230829,110600,34001458,1402,1402,1402,1402,214
|
|
20230829,110500,33701430,1402,1402,1402,1402,0
|
|
20230829,110400,33701430,1402,1402,1402,1402,133
|
|
20230829,110300,33514964,1402,1402,1402,1402,5
|
|
20230829,110200,33507954,1402,1402,1402,1402,0
|
|
20230829,110100,33507954,1402,1402,1402,1402,1
|
|
20230829,110000,33506552,1395,1395,1395,1395,538
|
|
20230829,105900,32756042,1395,1395,1395,1395,0
|
|
20230829,105800,32756042,1395,1395,1395,1395,0
|
|
20230829,105700,32756042,1395,1395,1395,1395,0
|
|
20230829,105600,32756042,1395,1395,1395,1395,0
|
|
20230829,105500,32756042,1395,1395,1395,1395,10
|
|
20230829,105400,32742092,1395,1395,1395,1395,0
|
|
20230829,105300,32742092,1395,1394,1395,1394,24
|
|
20230829,105200,32708635,1390,1390,1390,1390,0
|
|
20230829,105100,32708635,1390,1390,1390,1390,50
|
|
20230829,105000,32639135,1394,1394,1394,1394,128
|
|
20230829,104900,32460703,1395,1395,1395,1395,0
|
|
20230829,104800,32460703,1395,1395,1395,1395,1
|
|
20230829,104700,32459308,1390,1390,1390,1390,500
|
|
20230829,104600,31764308,1395,1395,1395,1395,358
|
|
20230829,104500,31264898,1395,1395,1395,1395,0
|
|
20230829,104400,31264898,1395,1395,1395,1395,0
|
|
20230829,104300,31264898,1395,1395,1395,1395,0
|
|
20230829,104200,31264898,1395,1395,1395,1395,0
|
|
20230829,104100,31264898,1395,1390,1395,1390,10
|
|
20230829,104000,31250958,1395,1395,1395,1395,0
|
|
20230829,103900,31250958,1395,1395,1395,1395,30
|
|
20230829,103800,31209108,1395,1391,1395,1390,1177
|
|
20230829,103700,29573068,1390,1392,1392,1390,2252
|
|
20230829,103600,26441336,1395,1395,1395,1395,40
|
|
20230829,103500,26385536,1395,1395,1395,1395,0
|
|
20230829,103400,26385536,1395,1395,1395,1395,0
|
|
20230829,103300,26385536,1395,1395,1395,1395,0
|
|
20230829,103200,26385536,1395,1395,1395,1395,0
|
|
20230829,103100,26385536,1395,1395,1395,1395,0
|
|
20230829,103000,26385536,1395,1395,1395,1395,1
|
|
20230829,102900,26384141,1393,1393,1393,1393,20
|
|
20230829,102800,26356281,1396,1394,1396,1392,3563
|
|
20230829,102700,21395259,1394,1396,1396,1394,101
|
|
20230829,102600,21254265,1396,1395,1396,1395,35
|
|
20230829,102500,21205425,1395,1395,1395,1395,0
|
|
20230829,102400,21205425,1395,1395,1395,1395,0
|
|
20230829,102300,21205425,1395,1397,1397,1395,423
|
|
20230829,102200,20615074,1404,1404,1404,1404,0
|
|
20230829,102100,20615074,1404,1404,1404,1404,0
|
|
20230829,102000,20615074,1404,1404,1404,1404,0
|
|
20230829,101900,20615074,1404,1404,1404,1404,16
|
|
20230829,101800,20592610,1399,1399,1399,1399,0
|
|
20230829,101700,20592610,1399,1400,1400,1399,3570
|
|
20230829,101600,15598130,1405,1405,1405,1405,0
|
|
20230829,101500,15598130,1405,1405,1405,1405,0
|
|
20230829,101400,15598130,1405,1405,1405,1405,6
|
|
20230829,101300,15589700,1405,1405,1405,1405,0
|
|
20230829,101200,15589700,1405,1405,1405,1405,0
|
|
20230829,101100,15589700,1405,1405,1405,1405,1
|
|
20230829,101000,15588295,1405,1405,1405,1405,0
|
|
20230829,100900,15588295,1405,1405,1405,1405,0
|
|
20230829,100800,15588295,1405,1405,1405,1405,0
|
|
20230829,100700,15588295,1405,1405,1405,1405,0
|
|
20230829,100600,15588295,1405,1405,1405,1405,8
|
|
20230829,100500,15577055,1405,1405,1405,1405,1
|
|
20230829,100400,15575650,1407,1407,1407,1407,0
|
|
20230829,100300,15575650,1407,1407,1407,1407,0
|
|
20230829,100200,15575650,1407,1407,1407,1407,1
|
|
20230829,100100,15574243,1409,1409,1409,1409,0
|
|
20230829,100000,15574243,1409,1409,1409,1409,0
|
|
20230829,095900,15574243,1409,1409,1409,1409,1
|
|
20230829,095800,15572834,1397,1401,1401,1397,420
|
|
20230829,095700,14985764,1411,1411,1411,1411,0
|
|
20230829,095600,14985764,1411,1411,1411,1411,0
|
|
20230829,095500,14985764,1411,1411,1411,1411,0
|
|
20230829,095400,14985764,1411,1401,1411,1401,492
|
|
20230829,095300,14296290,1401,1401,1401,1401,28
|
|
20230829,095200,14257062,1412,1412,1412,1412,0
|
|
20230829,095100,14257062,1412,1412,1412,1412,0
|
|
20230829,095000,14257062,1412,1412,1412,1412,0
|
|
20230829,094900,14257062,1412,1411,1412,1411,78
|
|
20230829,094800,14146999,1411,1411,1411,1411,0
|
|
20230829,094700,14146999,1411,1411,1411,1411,0
|
|
20230829,094600,14146999,1411,1411,1411,1411,0
|
|
20230829,094500,14146999,1411,1411,1411,1411,0
|
|
20230829,094400,14146999,1411,1411,1411,1411,7
|
|
20230829,094300,14137122,1410,1410,1410,1410,0
|
|
20230829,094200,14137122,1410,1410,1410,1410,0
|
|
20230829,094100,14137122,1410,1410,1410,1410,7
|
|
20230829,094000,14127252,1410,1410,1410,1410,43
|
|
20230829,093900,14066622,1410,1410,1410,1410,18
|
|
20230829,093800,14041242,1410,1410,1410,1410,3
|
|
20230829,093700,14037012,1410,1410,1410,1410,20
|
|
20230829,093600,14008812,1410,1410,1410,1410,0
|
|
20230829,093500,14008812,1410,1410,1410,1410,2
|
|
20230829,093400,14005992,1410,1410,1410,1410,1
|
|
20230829,093300,14004582,1410,1410,1410,1410,0
|
|
20230829,093200,14004582,1410,1410,1410,1410,1
|
|
20230829,093100,14003172,1410,1410,1410,1410,0
|
|
20230829,093000,14003172,1410,1410,1410,1410,0
|
|
20230829,092900,14003172,1410,1410,1410,1410,0
|
|
20230829,092800,14003172,1410,1410,1410,1410,0
|
|
20230829,092700,14003172,1410,1410,1410,1410,2
|
|
20230829,092600,14000352,1410,1410,1410,1410,10
|
|
20230829,092500,13986252,1412,1412,1412,1412,0
|
|
20230829,092400,13986252,1412,1412,1412,1412,0
|
|
20230829,092300,13986252,1412,1412,1412,1412,0
|
|
20230829,092200,13986252,1412,1412,1412,1412,0
|
|
20230829,092100,13986252,1412,1411,1412,1411,60
|
|
20230829,092000,13901591,1411,1409,1411,1409,72
|
|
20230829,091900,13800071,1410,1410,1410,1410,0
|
|
20230829,091800,13800071,1410,1410,1410,1410,0
|
|
20230829,091700,13800071,1410,1410,1410,1410,0
|
|
20230829,091600,13800071,1410,1410,1410,1410,0
|
|
20230829,091500,13800071,1410,1410,1410,1410,1
|
|
20230829,091400,13798661,1410,1410,1410,1410,2
|
|
20230829,091300,13795841,1411,1411,1411,1411,0
|
|
20230829,091200,13795841,1411,1410,1411,1410,100
|
|
20230829,091100,13654831,1410,1403,1410,1403,900
|
|
20230829,091000,12390065,1410,1410,1410,1410,0
|
|
20230829,090900,12390065,1410,1410,1410,1410,0
|
|
20230829,090800,12390065,1410,1410,1410,1410,0
|
|
20230829,090700,12390065,1410,1410,1410,1410,0
|
|
20230829,090600,12390065,1410,1410,1410,1410,0
|
|
20230829,090500,12390065,1410,1410,1410,1410,0
|
|
20230829,090400,12390065,1410,1398,1410,1396,658
|
|
20230829,090300,11470826,1400,1412,1412,1400,129
|
|
20230829,090200,11290214,1400,1401,1416,1400,472
|
|
20230829,090100,10629184,1400,1419,1427,1400,4747
|
|
20230829,090000,3919433,1419,1419,1419,1419,2605
|