617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,191400,120742474,1359,1359,1359,1359,4814
|
|
20230922,191300,120742474,1359,1359,1359,1359,0
|
|
20230922,191200,120742474,1359,1359,1359,1359,0
|
|
20230922,191100,120742474,1359,1359,1359,1359,0
|
|
20230922,191000,120742474,1359,1359,1359,1359,0
|
|
20230922,190900,120742474,1359,1359,1359,1359,0
|
|
20230922,190800,120742474,1359,1359,1359,1359,0
|
|
20230922,190700,120742474,1359,1359,1359,1359,0
|
|
20230922,190600,120742474,1359,1359,1359,1359,0
|
|
20230922,190500,120742474,1359,1359,1359,1359,0
|
|
20230922,190400,120742474,1359,1359,1359,1359,0
|
|
20230922,190300,120742474,1359,1359,1359,1359,0
|
|
20230922,190200,120742474,1359,1359,1359,1359,0
|
|
20230922,190100,120742474,1359,1359,1359,1359,0
|
|
20230922,190000,120742474,1359,1359,1359,1359,0
|
|
20230922,185900,120742474,1359,1359,1359,1359,0
|
|
20230922,185800,120742474,1359,1359,1359,1359,0
|
|
20230922,185700,120742474,1359,1359,1359,1359,0
|
|
20230922,185600,120742474,1359,1359,1359,1359,0
|
|
20230922,185500,120742474,1359,1359,1359,1359,0
|
|
20230922,185400,120742474,1359,1359,1359,1359,0
|
|
20230922,185300,120742474,1359,1359,1359,1359,0
|
|
20230922,185200,120742474,1359,1359,1359,1359,0
|
|
20230922,185100,120742474,1359,1359,1359,1359,0
|
|
20230922,185000,120742474,1359,1359,1359,1359,0
|
|
20230922,184900,120742474,1359,1359,1359,1359,0
|
|
20230922,184800,120742474,1359,1359,1359,1359,0
|
|
20230922,184700,120742474,1359,1359,1359,1359,0
|
|
20230922,184600,120742474,1359,1359,1359,1359,0
|
|
20230922,184500,120742474,1359,1359,1359,1359,0
|
|
20230922,184400,120742474,1359,1359,1359,1359,4814
|
|
20230922,184300,120742474,1359,1359,1359,1359,0
|
|
20230922,184200,120742474,1359,1359,1359,1359,0
|
|
20230922,184100,120742474,1359,1359,1359,1359,0
|
|
20230922,184000,120742474,1359,1359,1359,1359,0
|
|
20230922,183900,120742474,1359,1359,1359,1359,0
|
|
20230922,183800,120742474,1359,1359,1359,1359,0
|
|
20230922,183700,120742474,1359,1359,1359,1359,0
|
|
20230922,183600,120742474,1359,1359,1359,1359,0
|
|
20230922,183500,120742474,1359,1359,1359,1359,0
|
|
20230922,183400,120742474,1359,1359,1359,1359,0
|
|
20230922,183300,120742474,1359,1359,1359,1359,0
|
|
20230922,183200,120742474,1359,1359,1359,1359,0
|
|
20230922,183100,120742474,1359,1359,1359,1359,0
|
|
20230922,183000,120742474,1359,1359,1359,1359,0
|
|
20230922,182900,120742474,1359,1359,1359,1359,0
|
|
20230922,182800,120742474,1359,1359,1359,1359,0
|
|
20230922,182700,120742474,1359,1359,1359,1359,0
|
|
20230922,182600,120742474,1359,1359,1359,1359,0
|
|
20230922,182500,120742474,1359,1359,1359,1359,0
|
|
20230922,182400,120742474,1359,1359,1359,1359,0
|
|
20230922,182300,120742474,1359,1359,1359,1359,0
|
|
20230922,182200,120742474,1359,1359,1359,1359,0
|
|
20230922,182100,120742474,1359,1359,1359,1359,0
|
|
20230922,182000,120742474,1359,1359,1359,1359,0
|
|
20230922,181900,120742474,1359,1359,1359,1359,0
|
|
20230922,181800,120742474,1359,1359,1359,1359,0
|
|
20230922,181700,120742474,1359,1359,1359,1359,0
|
|
20230922,181600,120742474,1359,1359,1359,1359,0
|
|
20230922,181500,120742474,1359,1359,1359,1359,0
|
|
20230922,181400,120742474,1359,1359,1359,1359,4814
|
|
20230922,181300,120742474,1359,1359,1359,1359,0
|
|
20230922,181200,120742474,1359,1359,1359,1359,0
|
|
20230922,181100,120742474,1359,1359,1359,1359,0
|
|
20230922,181000,120742474,1359,1359,1359,1359,0
|
|
20230922,180900,120742474,1359,1359,1359,1359,0
|
|
20230922,180800,120742474,1359,1359,1359,1359,0
|
|
20230922,180700,120742474,1359,1359,1359,1359,0
|
|
20230922,180600,120742474,1359,1359,1359,1359,0
|
|
20230922,180500,120742474,1359,1359,1359,1359,0
|
|
20230922,180400,120742474,1359,1359,1359,1359,0
|
|
20230922,180300,120742474,1359,1359,1359,1359,0
|
|
20230922,180200,120742474,1359,1359,1359,1359,0
|
|
20230922,180100,120742474,1359,1359,1359,1359,0
|
|
20230922,180000,120742474,1359,1359,1359,1359,0
|
|
20230922,175900,120742474,1359,1359,1359,1359,0
|
|
20230922,175800,120742474,1359,1359,1359,1359,0
|
|
20230922,175700,120742474,1359,1359,1359,1359,0
|
|
20230922,175600,120742474,1359,1359,1359,1359,0
|
|
20230922,175500,120742474,1359,1359,1359,1359,0
|
|
20230922,175400,120742474,1359,1359,1359,1359,0
|
|
20230922,175300,120742474,1359,1359,1359,1359,0
|
|
20230922,175200,120742474,1359,1359,1359,1359,0
|
|
20230922,175100,120742474,1359,1359,1359,1359,0
|
|
20230922,175000,120742474,1359,1359,1359,1359,0
|
|
20230922,174900,120742474,1359,1359,1359,1359,0
|
|
20230922,174800,120742474,1359,1359,1359,1359,0
|
|
20230922,174700,120742474,1359,1359,1359,1359,0
|
|
20230922,174600,120742474,1359,1359,1359,1359,0
|
|
20230922,174500,120742474,1359,1359,1359,1359,0
|
|
20230922,174400,120742474,1359,1359,1359,1359,4814
|
|
20230922,174300,120742474,1359,1359,1359,1359,0
|
|
20230922,174200,120742474,1359,1359,1359,1359,0
|
|
20230922,174100,120742474,1359,1359,1359,1359,0
|
|
20230922,174000,120742474,1359,1359,1359,1359,0
|
|
20230922,173900,120742474,1359,1359,1359,1359,0
|
|
20230922,173800,120742474,1359,1359,1359,1359,0
|
|
20230922,173700,120742474,1359,1359,1359,1359,0
|
|
20230922,173600,120742474,1359,1359,1359,1359,0
|
|
20230922,173500,120742474,1359,1359,1359,1359,0
|
|
20230922,173400,120742474,1359,1359,1359,1359,0
|
|
20230922,173300,120742474,1359,1359,1359,1359,0
|
|
20230922,173200,120742474,1359,1359,1359,1359,0
|
|
20230922,173100,120742474,1359,1359,1359,1359,0
|
|
20230922,173000,120742474,1359,1359,1359,1359,0
|
|
20230922,172900,120742474,1359,1359,1359,1359,0
|
|
20230922,172800,120742474,1359,1359,1359,1359,0
|
|
20230922,172700,120742474,1359,1359,1359,1359,0
|
|
20230922,172600,120742474,1359,1359,1359,1359,0
|
|
20230922,172500,120742474,1359,1359,1359,1359,0
|
|
20230922,172400,120742474,1359,1359,1359,1359,0
|
|
20230922,172300,120742474,1359,1359,1359,1359,0
|
|
20230922,172200,120742474,1359,1359,1359,1359,0
|
|
20230922,172100,120742474,1359,1359,1359,1359,0
|
|
20230922,172000,120742474,1359,1359,1359,1359,0
|
|
20230922,171900,120742474,1359,1359,1359,1359,0
|
|
20230922,171800,120742474,1359,1359,1359,1359,0
|
|
20230922,171700,120742474,1359,1359,1359,1359,0
|
|
20230922,171600,120742474,1359,1359,1359,1359,0
|
|
20230922,171500,120742474,1359,1359,1359,1359,0
|
|
20230922,171400,120742474,1359,1359,1359,1359,4814
|
|
20230922,171300,120742474,1359,1359,1359,1359,0
|
|
20230922,171200,120742474,1359,1359,1359,1359,0
|
|
20230922,171100,120742474,1359,1359,1359,1359,0
|
|
20230922,171000,120742474,1359,1359,1359,1359,0
|
|
20230922,170900,120742474,1359,1359,1359,1359,0
|
|
20230922,170800,120742474,1359,1359,1359,1359,0
|
|
20230922,170700,120742474,1359,1359,1359,1359,0
|
|
20230922,170600,120742474,1359,1359,1359,1359,0
|
|
20230922,170500,120742474,1359,1359,1359,1359,0
|
|
20230922,170400,120742474,1359,1359,1359,1359,0
|
|
20230922,170300,120742474,1359,1359,1359,1359,0
|
|
20230922,170200,120742474,1359,1359,1359,1359,0
|
|
20230922,170100,120742474,1359,1359,1359,1359,0
|
|
20230922,170000,120742474,1359,1359,1359,1359,0
|
|
20230922,165900,120742474,1359,1359,1359,1359,0
|
|
20230922,165800,120742474,1359,1359,1359,1359,0
|
|
20230922,165700,120742474,1359,1359,1359,1359,0
|
|
20230922,165600,120742474,1359,1359,1359,1359,0
|
|
20230922,165500,120742474,1359,1359,1359,1359,0
|
|
20230922,165400,120742474,1359,1359,1359,1359,0
|
|
20230922,165300,120742474,1359,1359,1359,1359,0
|
|
20230922,165200,120742474,1359,1359,1359,1359,0
|
|
20230922,165100,120742474,1359,1359,1359,1359,0
|
|
20230922,165000,120742474,1359,1359,1359,1359,0
|
|
20230922,164900,120742474,1359,1359,1359,1359,0
|
|
20230922,164800,120742474,1359,1359,1359,1359,0
|
|
20230922,164700,120742474,1359,1359,1359,1359,0
|
|
20230922,164600,120742474,1359,1359,1359,1359,0
|
|
20230922,164500,120742474,1359,1359,1359,1359,0
|
|
20230922,164400,120742474,1359,1359,1359,1359,4814
|
|
20230922,164300,120742474,1359,1359,1359,1359,0
|
|
20230922,164200,120742474,1359,1359,1359,1359,0
|
|
20230922,164100,120742474,1359,1359,1359,1359,0
|
|
20230922,164000,120742474,1359,1359,1359,1359,0
|
|
20230922,163900,120742474,1359,1359,1359,1359,0
|
|
20230922,163800,120742474,1359,1359,1359,1359,0
|
|
20230922,163700,120742474,1359,1359,1359,1359,0
|
|
20230922,163600,120742474,1359,1359,1359,1359,0
|
|
20230922,163500,120742474,1359,1359,1359,1359,0
|
|
20230922,163400,120742474,1359,1359,1359,1359,0
|
|
20230922,163300,120742474,1359,1359,1359,1359,0
|
|
20230922,163200,120742474,1359,1359,1359,1359,0
|
|
20230922,163100,120742474,1359,1359,1359,1359,0
|
|
20230922,163000,120742474,1359,1359,1359,1359,0
|
|
20230922,162900,120742474,1359,1359,1359,1359,0
|
|
20230922,162800,120742474,1359,1359,1359,1359,0
|
|
20230922,162700,120742474,1359,1359,1359,1359,0
|
|
20230922,162600,120742474,1359,1359,1359,1359,0
|
|
20230922,162500,120742474,1359,1359,1359,1359,0
|
|
20230922,162400,120742474,1359,1359,1359,1359,0
|
|
20230922,162300,120742474,1359,1359,1359,1359,0
|
|
20230922,162200,120742474,1359,1359,1359,1359,0
|
|
20230922,162100,120742474,1359,1359,1359,1359,0
|
|
20230922,162000,120742474,1359,1359,1359,1359,0
|
|
20230922,161900,120742474,1359,1359,1359,1359,0
|
|
20230922,161800,120742474,1359,1359,1359,1359,0
|
|
20230922,161700,120742474,1359,1359,1359,1359,0
|
|
20230922,161600,120742474,1359,1359,1359,1359,0
|
|
20230922,161500,120742474,1359,1359,1359,1359,0
|
|
20230922,161400,120742474,1359,1359,1359,1359,4814
|
|
20230922,161300,120742474,1359,1359,1359,1359,0
|
|
20230922,161200,120742474,1359,1359,1359,1359,0
|
|
20230922,161100,120742474,1359,1359,1359,1359,0
|
|
20230922,161000,120742474,1359,1359,1359,1359,0
|
|
20230922,160900,120742474,1359,1359,1359,1359,0
|
|
20230922,160800,120742474,1359,1359,1359,1359,0
|
|
20230922,160700,120742474,1359,1359,1359,1359,0
|
|
20230922,160600,120742474,1359,1359,1359,1359,0
|
|
20230922,160500,120742474,1359,1359,1359,1359,0
|
|
20230922,160400,120742474,1359,1359,1359,1359,0
|
|
20230922,160300,120742474,1359,1359,1359,1359,0
|
|
20230922,160200,120742474,1359,1359,1359,1359,0
|
|
20230922,160100,120742474,1359,1359,1359,1359,0
|
|
20230922,160000,120742474,1359,1359,1359,1359,0
|
|
20230922,155900,120742474,1359,1359,1359,1359,0
|
|
20230922,155800,120742474,1359,1359,1359,1359,0
|
|
20230922,155700,120742474,1359,1359,1359,1359,0
|
|
20230922,155600,120742474,1359,1359,1359,1359,0
|
|
20230922,155500,120742474,1359,1359,1359,1359,0
|
|
20230922,155400,120742474,1359,1359,1359,1359,0
|
|
20230922,155300,120742474,1359,1359,1359,1359,0
|
|
20230922,155200,120742474,1359,1359,1359,1359,0
|
|
20230922,155100,120742474,1359,1359,1359,1359,0
|
|
20230922,155000,120742474,1359,1359,1359,1359,0
|
|
20230922,154900,120742474,1359,1359,1359,1359,0
|
|
20230922,154800,120742474,1359,1359,1359,1359,0
|
|
20230922,154700,120742474,1359,1359,1359,1359,0
|
|
20230922,154600,120742474,1359,1359,1359,1359,0
|
|
20230922,154500,120742474,1359,1359,1359,1359,0
|
|
20230922,154400,120742474,1359,1359,1359,1359,4814
|
|
20230922,154300,120742474,1359,1359,1359,1359,0
|
|
20230922,154200,120742474,1359,1359,1359,1359,0
|
|
20230922,154100,120742474,1359,1359,1359,1359,0
|
|
20230922,154000,120742474,1359,1359,1359,1359,0
|
|
20230922,153900,120742474,1359,1359,1359,1359,0
|
|
20230922,153800,120742474,1359,1359,1359,1359,0
|
|
20230922,153700,120742474,1359,1359,1359,1359,0
|
|
20230922,153600,120742474,1359,1359,1359,1359,0
|
|
20230922,153500,120742474,1359,1359,1359,1359,0
|
|
20230922,153400,120742474,1359,1359,1359,1359,0
|
|
20230922,153300,120742474,1359,1359,1359,1359,0
|
|
20230922,153200,120742474,1359,1359,1359,1359,0
|
|
20230922,153100,120742474,1359,1359,1359,1359,0
|
|
20230922,153000,120742474,1359,1359,1359,1359,4814
|
|
20230922,152900,114200248,1359,1359,1359,1359,0
|
|
20230922,152800,114200248,1359,1359,1359,1359,0
|
|
20230922,152700,114200248,1359,1359,1359,1359,0
|
|
20230922,152600,114200248,1359,1359,1359,1359,0
|
|
20230922,152500,114200248,1359,1359,1359,1359,0
|
|
20230922,152400,114200248,1359,1359,1359,1359,0
|
|
20230922,152300,114200248,1359,1359,1359,1359,0
|
|
20230922,152200,114200248,1359,1359,1359,1359,0
|
|
20230922,152100,114200248,1359,1359,1359,1359,0
|
|
20230922,152000,114200248,1359,1359,1359,1359,0
|
|
20230922,151900,114200248,1359,1351,1359,1351,700
|
|
20230922,151800,113253270,1353,1353,1353,1353,0
|
|
20230922,151700,113253270,1353,1353,1353,1353,0
|
|
20230922,151600,113253270,1353,1349,1353,1336,442
|
|
20230922,151500,112657145,1353,1353,1353,1353,0
|
|
20230922,151400,112657145,1353,1353,1353,1353,0
|
|
20230922,151300,112657145,1353,1348,1353,1348,20
|
|
20230922,151200,112630175,1348,1348,1348,1348,0
|
|
20230922,151100,112630175,1348,1336,1348,1336,610
|
|
20230922,151000,111814619,1335,1335,1335,1335,141
|
|
20230922,150900,111626384,1335,1335,1335,1335,0
|
|
20230922,150800,111626384,1335,1335,1335,1335,0
|
|
20230922,150700,111626384,1335,1350,1350,1335,121
|
|
20230922,150600,111464115,1350,1340,1351,1335,733
|
|
20230922,150500,110484242,1339,1339,1351,1339,487
|
|
20230922,150400,109831833,1334,1334,1334,1334,0
|
|
20230922,150300,109831833,1334,1334,1334,1334,0
|
|
20230922,150200,109831833,1334,1334,1334,1334,0
|
|
20230922,150100,109831833,1334,1334,1334,1334,0
|
|
20230922,150000,109831833,1334,1334,1335,1334,316
|
|
20230922,145900,109410288,1341,1341,1341,1341,0
|
|
20230922,145800,109410288,1341,1341,1341,1341,0
|
|
20230922,145700,109410288,1341,1341,1341,1341,0
|
|
20230922,145600,109410288,1341,1341,1341,1341,0
|
|
20230922,145500,109410288,1341,1341,1341,1341,0
|
|
20230922,145400,109410288,1341,1341,1341,1341,30
|
|
20230922,145300,109370058,1333,1333,1333,1333,0
|
|
20230922,145200,109370058,1333,1333,1333,1333,0
|
|
20230922,145100,109370058,1333,1333,1333,1333,0
|
|
20230922,145000,109370058,1333,1333,1333,1333,0
|
|
20230922,144900,109370058,1333,1333,1333,1333,0
|
|
20230922,144800,109370058,1333,1342,1343,1333,165
|
|
20230922,144700,109148762,1333,1335,1335,1333,150
|
|
20230922,144600,108948750,1348,1348,1348,1348,0
|
|
20230922,144500,108948750,1348,1348,1348,1348,0
|
|
20230922,144400,108948750,1348,1348,1348,1348,0
|
|
20230922,144300,108948750,1348,1348,1348,1348,0
|
|
20230922,144200,108948750,1348,1347,1348,1347,20
|
|
20230922,144100,108921805,1333,1333,1335,1333,939
|
|
20230922,144000,107670106,1332,1337,1344,1332,6232
|
|
20230922,143900,99362825,1337,1345,1345,1337,7563
|
|
20230922,143800,89227690,1344,1344,1344,1344,0
|
|
20230922,143700,89227690,1344,1344,1344,1344,0
|
|
20230922,143600,89227690,1344,1344,1344,1344,0
|
|
20230922,143500,89227690,1344,1344,1344,1344,0
|
|
20230922,143400,89227690,1344,1344,1344,1344,0
|
|
20230922,143300,89227690,1344,1344,1344,1344,0
|
|
20230922,143200,89227690,1344,1344,1344,1344,0
|
|
20230922,143100,89227690,1344,1344,1344,1344,0
|
|
20230922,143000,89227690,1344,1344,1344,1344,0
|
|
20230922,142900,89227690,1344,1344,1344,1344,0
|
|
20230922,142800,89227690,1344,1344,1344,1344,0
|
|
20230922,142700,89227690,1344,1344,1344,1344,0
|
|
20230922,142600,89227690,1344,1344,1344,1344,0
|
|
20230922,142500,89227690,1344,1344,1344,1344,0
|
|
20230922,142400,89227690,1344,1344,1344,1344,0
|
|
20230922,142300,89227690,1344,1344,1344,1344,0
|
|
20230922,142200,89227690,1344,1344,1344,1344,0
|
|
20230922,142100,89227690,1344,1344,1344,1344,0
|
|
20230922,142000,89227690,1344,1344,1344,1344,0
|
|
20230922,141900,89227690,1344,1344,1344,1344,0
|
|
20230922,141800,89227690,1344,1344,1344,1344,15
|
|
20230922,141700,89207530,1345,1345,1345,1345,0
|
|
20230922,141600,89207530,1345,1345,1345,1345,0
|
|
20230922,141500,89207530,1345,1345,1345,1345,5
|
|
20230922,141400,89200805,1345,1345,1345,1345,0
|
|
20230922,141300,89200805,1345,1345,1345,1345,1000
|
|
20230922,141200,87855805,1358,1358,1358,1358,0
|
|
20230922,141100,87855805,1358,1358,1358,1358,0
|
|
20230922,141000,87855805,1358,1358,1358,1358,0
|
|
20230922,140900,87855805,1358,1358,1358,1358,0
|
|
20230922,140800,87855805,1358,1358,1358,1358,0
|
|
20230922,140700,87855805,1358,1339,1358,1337,476
|
|
20230922,140600,87217891,1340,1340,1340,1340,0
|
|
20230922,140500,87217891,1340,1340,1340,1340,0
|
|
20230922,140400,87217891,1340,1340,1340,1340,0
|
|
20230922,140300,87217891,1340,1340,1340,1340,0
|
|
20230922,140200,87217891,1340,1340,1340,1340,0
|
|
20230922,140100,87217891,1340,1340,1340,1340,0
|
|
20230922,140000,87217891,1340,1340,1340,1340,0
|
|
20230922,135900,87217891,1340,1340,1340,1340,0
|
|
20230922,135800,87217891,1340,1340,1340,1340,0
|
|
20230922,135700,87217891,1340,1340,1340,1340,0
|
|
20230922,135600,87217891,1340,1340,1340,1340,0
|
|
20230922,135500,87217891,1340,1340,1340,1340,0
|
|
20230922,135400,87217891,1340,1340,1340,1340,0
|
|
20230922,135300,87217891,1340,1340,1340,1340,0
|
|
20230922,135200,87217891,1340,1340,1340,1340,0
|
|
20230922,135100,87217891,1340,1340,1340,1340,0
|
|
20230922,135000,87217891,1340,1340,1340,1340,0
|
|
20230922,134900,87217891,1340,1340,1340,1340,0
|
|
20230922,134800,87217891,1340,1340,1340,1340,0
|
|
20230922,134700,87217891,1340,1340,1340,1340,0
|
|
20230922,134600,87217891,1340,1341,1341,1340,200
|
|
20230922,134500,86949791,1342,1342,1342,1342,0
|
|
20230922,134400,86949791,1342,1342,1342,1342,0
|
|
20230922,134300,86949791,1342,1342,1342,1342,0
|
|
20230922,134200,86949791,1342,1342,1342,1342,0
|
|
20230922,134100,86949791,1342,1342,1342,1342,0
|
|
20230922,134000,86949791,1342,1342,1364,1342,1030
|
|
20230922,133900,85566767,1334,1334,1334,1334,0
|
|
20230922,133800,85566767,1334,1341,1341,1334,10573
|
|
20230922,133700,71433918,1349,1349,1349,1349,0
|
|
20230922,133600,71433918,1349,1349,1349,1349,0
|
|
20230922,133500,71433918,1349,1349,1349,1349,0
|
|
20230922,133400,71433918,1349,1349,1349,1349,2
|
|
20230922,133300,71431220,1356,1356,1356,1356,0
|
|
20230922,133200,71431220,1356,1356,1356,1356,0
|
|
20230922,133100,71431220,1356,1356,1356,1356,0
|
|
20230922,133000,71431220,1356,1356,1356,1356,0
|
|
20230922,132900,71431220,1356,1343,1356,1343,159
|
|
20230922,132800,71217657,1364,1364,1364,1364,0
|
|
20230922,132700,71217657,1364,1364,1364,1364,0
|
|
20230922,132600,71217657,1364,1364,1364,1364,0
|
|
20230922,132500,71217657,1364,1364,1364,1364,0
|
|
20230922,132400,71217657,1364,1364,1364,1364,0
|
|
20230922,132300,71217657,1364,1364,1364,1364,0
|
|
20230922,132200,71217657,1364,1364,1364,1364,0
|
|
20230922,132100,71217657,1364,1364,1364,1364,0
|
|
20230922,132000,71217657,1364,1364,1364,1364,0
|
|
20230922,131900,71217657,1364,1364,1364,1364,0
|
|
20230922,131800,71217657,1364,1364,1364,1364,0
|
|
20230922,131700,71217657,1364,1342,1364,1341,408
|
|
20230922,131600,70668760,1342,1342,1342,1342,43
|
|
20230922,131500,70611054,1352,1352,1352,1352,0
|
|
20230922,131400,70611054,1352,1352,1352,1352,0
|
|
20230922,131300,70611054,1352,1352,1352,1352,0
|
|
20230922,131200,70611054,1352,1352,1352,1352,0
|
|
20230922,131100,70611054,1352,1352,1352,1352,6
|
|
20230922,131000,70602942,1352,1352,1352,1352,0
|
|
20230922,130900,70602942,1352,1352,1352,1352,0
|
|
20230922,130800,70602942,1352,1352,1352,1352,0
|
|
20230922,130700,70602942,1352,1352,1352,1352,0
|
|
20230922,130600,70602942,1352,1345,1352,1344,119
|
|
20230922,130500,70442872,1345,1345,1345,1345,0
|
|
20230922,130400,70442872,1345,1345,1345,1345,0
|
|
20230922,130300,70442872,1345,1345,1345,1345,0
|
|
20230922,130200,70442872,1345,1345,1345,1345,0
|
|
20230922,130100,70442872,1345,1350,1350,1345,40
|
|
20230922,130000,70388927,1353,1353,1353,1353,0
|
|
20230922,125900,70388927,1353,1353,1353,1353,0
|
|
20230922,125800,70388927,1353,1353,1353,1353,0
|
|
20230922,125700,70388927,1353,1353,1353,1353,0
|
|
20230922,125600,70388927,1353,1353,1353,1353,0
|
|
20230922,125500,70388927,1353,1353,1353,1353,0
|
|
20230922,125400,70388927,1353,1353,1353,1353,0
|
|
20230922,125300,70388927,1353,1353,1353,1353,0
|
|
20230922,125200,70388927,1353,1353,1353,1353,0
|
|
20230922,125100,70388927,1353,1353,1353,1353,0
|
|
20230922,125000,70388927,1353,1353,1353,1353,0
|
|
20230922,124900,70388927,1353,1350,1353,1350,128
|
|
20230922,124800,70216069,1345,1345,1345,1345,0
|
|
20230922,124700,70216069,1345,1345,1345,1345,178
|
|
20230922,124600,69976659,1352,1351,1352,1349,734
|
|
20230922,124500,68985043,1355,1355,1355,1355,0
|
|
20230922,124400,68985043,1355,1355,1355,1355,0
|
|
20230922,124300,68985043,1355,1355,1355,1355,0
|
|
20230922,124200,68985043,1355,1355,1355,1355,0
|
|
20230922,124100,68985043,1355,1355,1355,1355,0
|
|
20230922,124000,68985043,1355,1355,1355,1355,0
|
|
20230922,123900,68985043,1355,1355,1355,1355,0
|
|
20230922,123800,68985043,1355,1355,1355,1355,0
|
|
20230922,123700,68985043,1355,1355,1355,1355,0
|
|
20230922,123600,68985043,1355,1350,1355,1350,96
|
|
20230922,123500,68855413,1356,1356,1356,1356,0
|
|
20230922,123400,68855413,1356,1356,1356,1356,0
|
|
20230922,123300,68855413,1356,1356,1356,1356,0
|
|
20230922,123200,68855413,1356,1354,1356,1354,39
|
|
20230922,123100,68802601,1355,1356,1356,1355,908
|
|
20230922,123000,67572131,1364,1364,1364,1364,0
|
|
20230922,122900,67572131,1364,1364,1364,1364,0
|
|
20230922,122800,67572131,1364,1364,1364,1364,0
|
|
20230922,122700,67572131,1364,1364,1364,1364,0
|
|
20230922,122600,67572131,1364,1364,1364,1364,2
|
|
20230922,122500,67569403,1364,1364,1364,1364,0
|
|
20230922,122400,67569403,1364,1364,1364,1364,0
|
|
20230922,122300,67569403,1364,1364,1364,1364,0
|
|
20230922,122200,67569403,1364,1364,1364,1364,0
|
|
20230922,122100,67569403,1364,1364,1364,1364,0
|
|
20230922,122000,67569403,1364,1364,1364,1364,0
|
|
20230922,121900,67569403,1364,1364,1364,1364,19
|
|
20230922,121800,67543487,1364,1363,1364,1363,81
|
|
20230922,121700,67433005,1364,1364,1364,1364,0
|
|
20230922,121600,67433005,1364,1364,1364,1364,0
|
|
20230922,121500,67433005,1364,1364,1364,1364,0
|
|
20230922,121400,67433005,1364,1364,1364,1364,0
|
|
20230922,121300,67433005,1364,1364,1364,1364,65
|
|
20230922,121200,67344345,1368,1368,1368,1368,0
|
|
20230922,121100,67344345,1368,1368,1368,1368,0
|
|
20230922,121000,67344345,1368,1368,1368,1368,0
|
|
20230922,120900,67344345,1368,1368,1368,1368,0
|
|
20230922,120800,67344345,1368,1368,1368,1368,0
|
|
20230922,120700,67344345,1368,1368,1368,1368,0
|
|
20230922,120600,67344345,1368,1368,1368,1368,0
|
|
20230922,120500,67344345,1368,1368,1368,1368,0
|
|
20230922,120400,67344345,1368,1368,1368,1368,0
|
|
20230922,120300,67344345,1368,1368,1368,1368,0
|
|
20230922,120200,67344345,1368,1368,1368,1368,0
|
|
20230922,120100,67344345,1368,1368,1368,1368,0
|
|
20230922,120000,67344345,1368,1368,1368,1368,0
|
|
20230922,115900,67344345,1368,1368,1368,1368,0
|
|
20230922,115800,67344345,1368,1367,1368,1367,19
|
|
20230922,115700,67318358,1368,1368,1368,1368,0
|
|
20230922,115600,67318358,1368,1368,1368,1368,0
|
|
20230922,115500,67318358,1368,1367,1368,1367,25
|
|
20230922,115400,67284180,1368,1363,1368,1363,130
|
|
20230922,115300,67106717,1367,1365,1367,1364,493
|
|
20230922,115200,66433461,1366,1366,1366,1366,0
|
|
20230922,115100,66433461,1366,1366,1366,1366,0
|
|
20230922,115000,66433461,1366,1366,1366,1366,0
|
|
20230922,114900,66433461,1366,1366,1366,1366,0
|
|
20230922,114800,66433461,1366,1366,1366,1366,0
|
|
20230922,114700,66433461,1366,1366,1366,1366,0
|
|
20230922,114600,66433461,1366,1366,1366,1366,0
|
|
20230922,114500,66433461,1366,1366,1366,1366,0
|
|
20230922,114400,66433461,1366,1366,1366,1366,0
|
|
20230922,114300,66433461,1366,1366,1366,1366,0
|
|
20230922,114200,66433461,1366,1366,1366,1366,0
|
|
20230922,114100,66433461,1366,1366,1366,1366,0
|
|
20230922,114000,66433461,1366,1366,1366,1366,0
|
|
20230922,113900,66433461,1366,1366,1366,1366,0
|
|
20230922,113800,66433461,1366,1366,1366,1366,10
|
|
20230922,113700,66419801,1366,1366,1366,1366,0
|
|
20230922,113600,66419801,1366,1366,1366,1366,0
|
|
20230922,113500,66419801,1366,1366,1366,1366,0
|
|
20230922,113400,66419801,1366,1366,1366,1366,0
|
|
20230922,113300,66419801,1366,1366,1366,1366,0
|
|
20230922,113200,66419801,1366,1366,1366,1366,0
|
|
20230922,113100,66419801,1366,1366,1366,1366,0
|
|
20230922,113000,66419801,1366,1366,1366,1366,0
|
|
20230922,112900,66419801,1366,1366,1366,1366,0
|
|
20230922,112800,66419801,1366,1366,1366,1366,0
|
|
20230922,112700,66419801,1366,1366,1366,1366,0
|
|
20230922,112600,66419801,1366,1366,1366,1366,0
|
|
20230922,112500,66419801,1366,1366,1366,1366,0
|
|
20230922,112400,66419801,1366,1366,1366,1366,0
|
|
20230922,112300,66419801,1366,1366,1366,1366,0
|
|
20230922,112200,66419801,1366,1366,1366,1366,0
|
|
20230922,112100,66419801,1366,1366,1366,1366,0
|
|
20230922,112000,66419801,1366,1366,1366,1366,1
|
|
20230922,111900,66418435,1368,1368,1368,1368,0
|
|
20230922,111800,66418435,1368,1368,1368,1368,0
|
|
20230922,111700,66418435,1368,1368,1368,1368,0
|
|
20230922,111600,66418435,1368,1367,1368,1367,172
|
|
20230922,111500,66183309,1368,1364,1368,1364,783
|
|
20230922,111400,65113917,1366,1366,1366,1366,0
|
|
20230922,111300,65113917,1366,1364,1366,1364,21
|
|
20230922,111200,65085245,1366,1363,1366,1363,211
|
|
20230922,111100,64797584,1365,1365,1365,1365,0
|
|
20230922,111000,64797584,1365,1349,1366,1349,2191
|
|
20230922,110900,61830428,1349,1348,1349,1348,228
|
|
20230922,110800,61523082,1349,1349,1349,1349,0
|
|
20230922,110700,61523082,1349,1349,1349,1349,0
|
|
20230922,110600,61523082,1349,1349,1349,1349,0
|
|
20230922,110500,61523082,1349,1349,1349,1349,0
|
|
20230922,110400,61523082,1349,1349,1349,1349,0
|
|
20230922,110300,61523082,1349,1349,1349,1349,0
|
|
20230922,110200,61523082,1349,1349,1349,1349,0
|
|
20230922,110100,61523082,1349,1349,1349,1349,0
|
|
20230922,110000,61523082,1349,1349,1349,1349,0
|
|
20230922,105900,61523082,1349,1349,1349,1349,0
|
|
20230922,105800,61523082,1349,1349,1349,1349,0
|
|
20230922,105700,61523082,1349,1349,1349,1349,0
|
|
20230922,105600,61523082,1349,1349,1349,1349,0
|
|
20230922,105500,61523082,1349,1349,1349,1349,0
|
|
20230922,105400,61523082,1349,1349,1349,1349,0
|
|
20230922,105300,61523082,1349,1349,1349,1349,0
|
|
20230922,105200,61523082,1349,1349,1349,1349,0
|
|
20230922,105100,61523082,1349,1349,1349,1349,0
|
|
20230922,105000,61523082,1349,1349,1349,1349,0
|
|
20230922,104900,61523082,1349,1348,1349,1348,160
|
|
20230922,104800,61307396,1349,1345,1349,1345,205
|
|
20230922,104700,61031286,1345,1343,1349,1343,690
|
|
20230922,104600,60104026,1343,1343,1343,1343,86
|
|
20230922,104500,59988528,1344,1344,1344,1344,0
|
|
20230922,104400,59988528,1344,1340,1344,1340,580
|
|
20230922,104300,59210755,1338,1338,1338,1338,0
|
|
20230922,104200,59210755,1338,1338,1338,1338,0
|
|
20230922,104100,59210755,1338,1338,1338,1338,0
|
|
20230922,104000,59210755,1338,1338,1338,1338,0
|
|
20230922,103900,59210755,1338,1338,1338,1338,0
|
|
20230922,103800,59210755,1338,1338,1338,1338,0
|
|
20230922,103700,59210755,1338,1340,1340,1338,63
|
|
20230922,103600,59126339,1340,1340,1340,1340,0
|
|
20230922,103500,59126339,1340,1340,1340,1340,0
|
|
20230922,103400,59126339,1340,1340,1340,1340,0
|
|
20230922,103300,59126339,1340,1340,1340,1340,0
|
|
20230922,103200,59126339,1340,1340,1340,1340,29
|
|
20230922,103100,59087479,1338,1338,1338,1338,0
|
|
20230922,103000,59087479,1338,1338,1338,1338,0
|
|
20230922,102900,59087479,1338,1338,1338,1338,0
|
|
20230922,102800,59087479,1338,1338,1338,1338,0
|
|
20230922,102700,59087479,1338,1337,1338,1337,7
|
|
20230922,102600,59078114,1337,1337,1337,1337,0
|
|
20230922,102500,59078114,1337,1337,1337,1337,0
|
|
20230922,102400,59078114,1337,1337,1337,1337,0
|
|
20230922,102300,59078114,1337,1337,1337,1337,0
|
|
20230922,102200,59078114,1337,1337,1337,1337,0
|
|
20230922,102100,59078114,1337,1337,1337,1337,0
|
|
20230922,102000,59078114,1337,1337,1337,1337,0
|
|
20230922,101900,59078114,1337,1337,1337,1337,2
|
|
20230922,101800,59075440,1331,1331,1331,1331,117
|
|
20230922,101700,58919713,1336,1336,1336,1336,0
|
|
20230922,101600,58919713,1336,1336,1336,1336,0
|
|
20230922,101500,58919713,1336,1335,1336,1335,2
|
|
20230922,101400,58917042,1342,1339,1342,1339,20
|
|
20230922,101300,58890253,1331,1340,1340,1331,78
|
|
20230922,101200,58785976,1340,1340,1340,1340,0
|
|
20230922,101100,58785976,1340,1340,1340,1340,52
|
|
20230922,101000,58716296,1340,1340,1340,1340,0
|
|
20230922,100900,58716296,1340,1340,1340,1340,1
|
|
20230922,100800,58714956,1340,1340,1340,1340,0
|
|
20230922,100700,58714956,1340,1340,1340,1340,0
|
|
20230922,100600,58714956,1340,1340,1340,1340,0
|
|
20230922,100500,58714956,1340,1340,1340,1340,0
|
|
20230922,100400,58714956,1340,1340,1340,1340,0
|
|
20230922,100300,58714956,1340,1340,1340,1340,0
|
|
20230922,100200,58714956,1340,1340,1340,1340,0
|
|
20230922,100100,58714956,1340,1340,1340,1340,0
|
|
20230922,100000,58714956,1340,1340,1340,1340,0
|
|
20230922,095900,58714956,1340,1340,1340,1340,0
|
|
20230922,095800,58714956,1340,1340,1340,1340,0
|
|
20230922,095700,58714956,1340,1340,1340,1340,0
|
|
20230922,095600,58714956,1340,1334,1340,1334,200
|
|
20230922,095500,58447922,1335,1339,1339,1334,2040
|
|
20230922,095400,55717785,1339,1339,1339,1339,0
|
|
20230922,095300,55717785,1339,1338,1339,1338,20
|
|
20230922,095200,55691007,1341,1341,1341,1341,0
|
|
20230922,095100,55691007,1341,1341,1341,1341,0
|
|
20230922,095000,55691007,1341,1341,1341,1341,0
|
|
20230922,094900,55691007,1341,1341,1341,1341,0
|
|
20230922,094800,55691007,1341,1341,1341,1341,0
|
|
20230922,094700,55691007,1341,1341,1341,1341,0
|
|
20230922,094600,55691007,1341,1329,1341,1329,2550
|
|
20230922,094500,52300136,1329,1329,1329,1329,0
|
|
20230922,094400,52300136,1329,1329,1329,1329,0
|
|
20230922,094300,52300136,1329,1329,1329,1329,100
|
|
20230922,094200,52167236,1342,1342,1342,1342,0
|
|
20230922,094100,52167236,1342,1330,1342,1330,422
|
|
20230922,094000,51605806,1330,1331,1331,1330,13
|
|
20230922,093900,51588507,1340,1340,1340,1340,0
|
|
20230922,093800,51588507,1340,1340,1340,1340,0
|
|
20230922,093700,51588507,1340,1340,1340,1340,0
|
|
20230922,093600,51588507,1340,1332,1340,1332,50
|
|
20230922,093500,51521883,1340,1339,1340,1339,120
|
|
20230922,093400,51361186,1332,1332,1332,1332,0
|
|
20230922,093300,51361186,1332,1332,1332,1332,0
|
|
20230922,093200,51361186,1332,1332,1332,1332,0
|
|
20230922,093100,51361186,1332,1332,1332,1332,0
|
|
20230922,093000,51361186,1332,1332,1332,1332,0
|
|
20230922,092900,51361186,1332,1332,1332,1332,0
|
|
20230922,092800,51361186,1332,1332,1332,1332,1
|
|
20230922,092700,51359854,1345,1345,1345,1345,81
|
|
20230922,092600,51250909,1349,1345,1349,1345,249
|
|
20230922,092500,50915473,1345,1345,1345,1345,93
|
|
20230922,092400,50790388,1345,1345,1345,1345,100
|
|
20230922,092300,50655888,1345,1344,1345,1344,153
|
|
20230922,092200,50450203,1344,1331,1344,1330,1086
|
|
20230922,092100,49004835,1330,1330,1330,1330,284
|
|
20230922,092000,48627115,1326,1326,1326,1326,100
|
|
20230922,091900,48494515,1323,1325,1325,1323,1634
|
|
20230922,091800,46332557,1329,1325,1331,1325,4254
|
|
20230922,091700,40687981,1326,1325,1326,1325,117
|
|
20230922,091600,40532951,1330,1330,1330,1330,0
|
|
20230922,091500,40532951,1330,1331,1331,1330,1150
|
|
20230922,091400,39003267,1330,1333,1333,1330,5000
|
|
20230922,091300,32349733,1333,1334,1342,1333,30
|
|
20230922,091200,32309694,1334,1334,1334,1334,0
|
|
20230922,091100,32309694,1334,1334,1334,1334,126
|
|
20230922,091000,32141610,1332,1340,1340,1331,6545
|
|
20230922,090900,23402069,1357,1357,1357,1357,0
|
|
20230922,090800,23402069,1357,1357,1357,1357,300
|
|
20230922,090700,22994969,1357,1357,1357,1357,750
|
|
20230922,090600,21977219,1357,1357,1357,1357,1
|
|
20230922,090500,21975862,1358,1358,1358,1358,0
|
|
20230922,090400,21975862,1358,1358,1358,1358,0
|
|
20230922,090300,21975862,1358,1358,1358,1358,0
|
|
20230922,090200,21975862,1358,1350,1358,1331,2677
|
|
20230922,090100,18373153,1355,1368,1368,1355,1888
|
|
20230922,090000,15811080,1368,1369,1369,1358,11550
|