621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191800,51972192,1335,1335,1335,1335,585
|
|
20230907,191700,51972192,1335,1335,1335,1335,0
|
|
20230907,191600,51972192,1335,1335,1335,1335,0
|
|
20230907,191500,51972192,1335,1335,1335,1335,0
|
|
20230907,191400,51972192,1335,1335,1335,1335,0
|
|
20230907,191300,51972192,1335,1335,1335,1335,0
|
|
20230907,191200,51972192,1335,1335,1335,1335,0
|
|
20230907,191100,51972192,1335,1335,1335,1335,0
|
|
20230907,191000,51972192,1335,1335,1335,1335,0
|
|
20230907,190900,51972192,1335,1335,1335,1335,0
|
|
20230907,190800,51972192,1335,1335,1335,1335,0
|
|
20230907,190700,51972192,1335,1335,1335,1335,0
|
|
20230907,190600,51972192,1335,1335,1335,1335,0
|
|
20230907,190500,51972192,1335,1335,1335,1335,0
|
|
20230907,190400,51972192,1335,1335,1335,1335,0
|
|
20230907,190300,51972192,1335,1335,1335,1335,0
|
|
20230907,190200,51972192,1335,1335,1335,1335,0
|
|
20230907,190100,51972192,1335,1335,1335,1335,0
|
|
20230907,190000,51972192,1335,1335,1335,1335,0
|
|
20230907,185900,51972192,1335,1335,1335,1335,0
|
|
20230907,185800,51972192,1335,1335,1335,1335,0
|
|
20230907,185700,51972192,1335,1335,1335,1335,0
|
|
20230907,185600,51972192,1335,1335,1335,1335,0
|
|
20230907,185500,51972192,1335,1335,1335,1335,0
|
|
20230907,185400,51972192,1335,1335,1335,1335,0
|
|
20230907,185300,51972192,1335,1335,1335,1335,0
|
|
20230907,185200,51972192,1335,1335,1335,1335,0
|
|
20230907,185100,51972192,1335,1335,1335,1335,0
|
|
20230907,185000,51972192,1335,1335,1335,1335,0
|
|
20230907,184900,51972192,1335,1335,1335,1335,0
|
|
20230907,184800,51972192,1335,1335,1335,1335,585
|
|
20230907,184700,51972192,1335,1335,1335,1335,0
|
|
20230907,184600,51972192,1335,1335,1335,1335,0
|
|
20230907,184500,51972192,1335,1335,1335,1335,0
|
|
20230907,184400,51972192,1335,1335,1335,1335,0
|
|
20230907,184300,51972192,1335,1335,1335,1335,0
|
|
20230907,184200,51972192,1335,1335,1335,1335,0
|
|
20230907,184100,51972192,1335,1335,1335,1335,0
|
|
20230907,184000,51972192,1335,1335,1335,1335,0
|
|
20230907,183900,51972192,1335,1335,1335,1335,0
|
|
20230907,183800,51972192,1335,1335,1335,1335,0
|
|
20230907,183700,51972192,1335,1335,1335,1335,0
|
|
20230907,183600,51972192,1335,1335,1335,1335,0
|
|
20230907,183500,51972192,1335,1335,1335,1335,0
|
|
20230907,183400,51972192,1335,1335,1335,1335,0
|
|
20230907,183300,51972192,1335,1335,1335,1335,0
|
|
20230907,183200,51972192,1335,1335,1335,1335,0
|
|
20230907,183100,51972192,1335,1335,1335,1335,0
|
|
20230907,183000,51972192,1335,1335,1335,1335,0
|
|
20230907,182900,51972192,1335,1335,1335,1335,0
|
|
20230907,182800,51972192,1335,1335,1335,1335,0
|
|
20230907,182700,51972192,1335,1335,1335,1335,0
|
|
20230907,182600,51972192,1335,1335,1335,1335,0
|
|
20230907,182500,51972192,1335,1335,1335,1335,0
|
|
20230907,182400,51972192,1335,1335,1335,1335,0
|
|
20230907,182300,51972192,1335,1335,1335,1335,0
|
|
20230907,182200,51972192,1335,1335,1335,1335,0
|
|
20230907,182100,51972192,1335,1335,1335,1335,0
|
|
20230907,182000,51972192,1335,1335,1335,1335,0
|
|
20230907,181900,51972192,1335,1335,1335,1335,0
|
|
20230907,181800,51972192,1335,1335,1335,1335,585
|
|
20230907,181700,51972192,1335,1335,1335,1335,0
|
|
20230907,181600,51972192,1335,1335,1335,1335,0
|
|
20230907,181500,51972192,1335,1335,1335,1335,0
|
|
20230907,181400,51972192,1335,1335,1335,1335,0
|
|
20230907,181300,51972192,1335,1335,1335,1335,0
|
|
20230907,181200,51972192,1335,1335,1335,1335,0
|
|
20230907,181100,51972192,1335,1335,1335,1335,0
|
|
20230907,181000,51972192,1335,1335,1335,1335,0
|
|
20230907,180900,51972192,1335,1335,1335,1335,0
|
|
20230907,180800,51972192,1335,1335,1335,1335,0
|
|
20230907,180700,51972192,1335,1335,1335,1335,0
|
|
20230907,180600,51972192,1335,1335,1335,1335,0
|
|
20230907,180500,51972192,1335,1335,1335,1335,0
|
|
20230907,180400,51972192,1335,1335,1335,1335,0
|
|
20230907,180300,51972192,1335,1335,1335,1335,0
|
|
20230907,180200,51972192,1335,1335,1335,1335,0
|
|
20230907,180100,51972192,1335,1335,1335,1335,0
|
|
20230907,180000,51972192,1335,1335,1335,1335,0
|
|
20230907,175900,51972192,1335,1335,1335,1335,0
|
|
20230907,175800,51972192,1335,1335,1335,1335,0
|
|
20230907,175700,51972192,1335,1335,1335,1335,0
|
|
20230907,175600,51972192,1335,1335,1335,1335,0
|
|
20230907,175500,51972192,1335,1335,1335,1335,0
|
|
20230907,175400,51972192,1335,1335,1335,1335,0
|
|
20230907,175300,51972192,1335,1335,1335,1335,0
|
|
20230907,175200,51972192,1335,1335,1335,1335,0
|
|
20230907,175100,51972192,1335,1335,1335,1335,0
|
|
20230907,175000,51972192,1335,1335,1335,1335,0
|
|
20230907,174900,51972192,1335,1335,1335,1335,0
|
|
20230907,174800,51972192,1335,1335,1335,1335,585
|
|
20230907,174700,51972192,1335,1335,1335,1335,0
|
|
20230907,174600,51972192,1335,1335,1335,1335,0
|
|
20230907,174500,51972192,1335,1335,1335,1335,0
|
|
20230907,174400,51972192,1335,1335,1335,1335,0
|
|
20230907,174300,51972192,1335,1335,1335,1335,0
|
|
20230907,174200,51972192,1335,1335,1335,1335,0
|
|
20230907,174100,51972192,1335,1335,1335,1335,0
|
|
20230907,174000,51972192,1335,1335,1335,1335,0
|
|
20230907,173900,51972192,1335,1335,1335,1335,0
|
|
20230907,173800,51972192,1335,1335,1335,1335,0
|
|
20230907,173700,51972192,1335,1335,1335,1335,0
|
|
20230907,173600,51972192,1335,1335,1335,1335,0
|
|
20230907,173500,51972192,1335,1335,1335,1335,0
|
|
20230907,173400,51972192,1335,1335,1335,1335,0
|
|
20230907,173300,51972192,1335,1335,1335,1335,0
|
|
20230907,173200,51972192,1335,1335,1335,1335,0
|
|
20230907,173100,51972192,1335,1335,1335,1335,0
|
|
20230907,173000,51972192,1335,1335,1335,1335,0
|
|
20230907,172900,51972192,1335,1335,1335,1335,0
|
|
20230907,172800,51972192,1335,1335,1335,1335,0
|
|
20230907,172700,51972192,1335,1335,1335,1335,0
|
|
20230907,172600,51972192,1335,1335,1335,1335,0
|
|
20230907,172500,51972192,1335,1335,1335,1335,0
|
|
20230907,172400,51972192,1335,1335,1335,1335,0
|
|
20230907,172300,51972192,1335,1335,1335,1335,0
|
|
20230907,172200,51972192,1335,1335,1335,1335,0
|
|
20230907,172100,51972192,1335,1335,1335,1335,0
|
|
20230907,172000,51972192,1335,1335,1335,1335,0
|
|
20230907,171900,51972192,1335,1335,1335,1335,0
|
|
20230907,171800,51972192,1335,1335,1335,1335,585
|
|
20230907,171700,51972192,1335,1335,1335,1335,0
|
|
20230907,171600,51972192,1335,1335,1335,1335,0
|
|
20230907,171500,51972192,1335,1335,1335,1335,0
|
|
20230907,171400,51972192,1335,1335,1335,1335,0
|
|
20230907,171300,51972192,1335,1335,1335,1335,0
|
|
20230907,171200,51972192,1335,1335,1335,1335,0
|
|
20230907,171100,51972192,1335,1335,1335,1335,0
|
|
20230907,171000,51972192,1335,1335,1335,1335,0
|
|
20230907,170900,51972192,1335,1335,1335,1335,0
|
|
20230907,170800,51972192,1335,1335,1335,1335,0
|
|
20230907,170700,51972192,1335,1335,1335,1335,0
|
|
20230907,170600,51972192,1335,1335,1335,1335,0
|
|
20230907,170500,51972192,1335,1335,1335,1335,0
|
|
20230907,170400,51972192,1335,1335,1335,1335,0
|
|
20230907,170300,51972192,1335,1335,1335,1335,0
|
|
20230907,170200,51972192,1335,1335,1335,1335,0
|
|
20230907,170100,51972192,1335,1335,1335,1335,0
|
|
20230907,170000,51972192,1335,1335,1335,1335,0
|
|
20230907,165900,51972192,1335,1335,1335,1335,0
|
|
20230907,165800,51972192,1335,1335,1335,1335,0
|
|
20230907,165700,51972192,1335,1335,1335,1335,0
|
|
20230907,165600,51972192,1335,1335,1335,1335,0
|
|
20230907,165500,51972192,1335,1335,1335,1335,0
|
|
20230907,165400,51972192,1335,1335,1335,1335,0
|
|
20230907,165300,51972192,1335,1335,1335,1335,0
|
|
20230907,165200,51972192,1335,1335,1335,1335,0
|
|
20230907,165100,51972192,1335,1335,1335,1335,0
|
|
20230907,165000,51972192,1335,1335,1335,1335,0
|
|
20230907,164900,51972192,1335,1335,1335,1335,0
|
|
20230907,164800,51972192,1335,1335,1335,1335,585
|
|
20230907,164700,51972192,1335,1335,1335,1335,0
|
|
20230907,164600,51972192,1335,1335,1335,1335,0
|
|
20230907,164500,51972192,1335,1335,1335,1335,0
|
|
20230907,164400,51972192,1335,1335,1335,1335,0
|
|
20230907,164300,51972192,1335,1335,1335,1335,0
|
|
20230907,164200,51972192,1335,1335,1335,1335,0
|
|
20230907,164100,51972192,1335,1335,1335,1335,0
|
|
20230907,164000,51972192,1335,1335,1335,1335,0
|
|
20230907,163900,51972192,1335,1335,1335,1335,0
|
|
20230907,163800,51972192,1335,1335,1335,1335,0
|
|
20230907,163700,51972192,1335,1335,1335,1335,0
|
|
20230907,163600,51972192,1335,1335,1335,1335,0
|
|
20230907,163500,51972192,1335,1335,1335,1335,0
|
|
20230907,163400,51972192,1335,1335,1335,1335,0
|
|
20230907,163300,51972192,1335,1335,1335,1335,0
|
|
20230907,163200,51972192,1335,1335,1335,1335,0
|
|
20230907,163100,51972192,1335,1335,1335,1335,0
|
|
20230907,163000,51972192,1335,1335,1335,1335,0
|
|
20230907,162900,51972192,1335,1335,1335,1335,0
|
|
20230907,162800,51972192,1335,1335,1335,1335,0
|
|
20230907,162700,51972192,1335,1335,1335,1335,0
|
|
20230907,162600,51972192,1335,1335,1335,1335,0
|
|
20230907,162500,51972192,1335,1335,1335,1335,0
|
|
20230907,162400,51972192,1335,1335,1335,1335,0
|
|
20230907,162300,51972192,1335,1335,1335,1335,0
|
|
20230907,162200,51972192,1335,1335,1335,1335,0
|
|
20230907,162100,51972192,1335,1335,1335,1335,0
|
|
20230907,162000,51972192,1335,1335,1335,1335,0
|
|
20230907,161900,51972192,1335,1335,1335,1335,0
|
|
20230907,161800,51972192,1335,1335,1335,1335,585
|
|
20230907,161700,51972192,1335,1335,1335,1335,0
|
|
20230907,161600,51972192,1335,1335,1335,1335,0
|
|
20230907,161500,51972192,1335,1335,1335,1335,0
|
|
20230907,161400,51972192,1335,1335,1335,1335,0
|
|
20230907,161300,51972192,1335,1335,1335,1335,0
|
|
20230907,161200,51972192,1335,1335,1335,1335,0
|
|
20230907,161100,51972192,1335,1335,1335,1335,0
|
|
20230907,161000,51972192,1335,1335,1335,1335,0
|
|
20230907,160900,51972192,1335,1335,1335,1335,0
|
|
20230907,160800,51972192,1335,1335,1335,1335,0
|
|
20230907,160700,51972192,1335,1335,1335,1335,0
|
|
20230907,160600,51972192,1335,1335,1335,1335,0
|
|
20230907,160500,51972192,1335,1335,1335,1335,0
|
|
20230907,160400,51972192,1335,1335,1335,1335,0
|
|
20230907,160300,51972192,1335,1335,1335,1335,0
|
|
20230907,160200,51972192,1335,1335,1335,1335,0
|
|
20230907,160100,51972192,1335,1335,1335,1335,0
|
|
20230907,160000,51972192,1335,1335,1335,1335,0
|
|
20230907,155900,51972192,1335,1335,1335,1335,0
|
|
20230907,155800,51972192,1335,1335,1335,1335,0
|
|
20230907,155700,51972192,1335,1335,1335,1335,0
|
|
20230907,155600,51972192,1335,1335,1335,1335,0
|
|
20230907,155500,51972192,1335,1335,1335,1335,0
|
|
20230907,155400,51972192,1335,1335,1335,1335,0
|
|
20230907,155300,51972192,1335,1335,1335,1335,0
|
|
20230907,155200,51972192,1335,1335,1335,1335,0
|
|
20230907,155100,51972192,1335,1335,1335,1335,0
|
|
20230907,155000,51972192,1335,1335,1335,1335,0
|
|
20230907,154900,51972192,1335,1335,1335,1335,0
|
|
20230907,154800,51972192,1335,1335,1335,1335,585
|
|
20230907,154700,51972192,1335,1335,1335,1335,0
|
|
20230907,154600,51972192,1335,1335,1335,1335,0
|
|
20230907,154500,51972192,1335,1335,1335,1335,0
|
|
20230907,154400,51972192,1335,1335,1335,1335,0
|
|
20230907,154300,51972192,1335,1335,1335,1335,0
|
|
20230907,154200,51972192,1335,1335,1335,1335,0
|
|
20230907,154100,51972192,1335,1335,1335,1335,0
|
|
20230907,154000,51972192,1335,1335,1335,1335,0
|
|
20230907,153900,51972192,1335,1335,1335,1335,0
|
|
20230907,153800,51972192,1335,1335,1335,1335,0
|
|
20230907,153700,51972192,1335,1335,1335,1335,0
|
|
20230907,153600,51972192,1335,1335,1335,1335,0
|
|
20230907,153500,51972192,1335,1335,1335,1335,0
|
|
20230907,153400,51972192,1335,1335,1335,1335,0
|
|
20230907,153300,51972192,1335,1335,1335,1335,0
|
|
20230907,153200,51972192,1335,1335,1335,1335,0
|
|
20230907,153100,51972192,1335,1335,1335,1335,0
|
|
20230907,153000,51972192,1335,1335,1335,1335,585
|
|
20230907,152900,51191217,1333,1333,1333,1333,0
|
|
20230907,152800,51191217,1333,1333,1333,1333,0
|
|
20230907,152700,51191217,1333,1333,1333,1333,0
|
|
20230907,152600,51191217,1333,1333,1333,1333,0
|
|
20230907,152500,51191217,1333,1333,1333,1333,0
|
|
20230907,152400,51191217,1333,1333,1333,1333,0
|
|
20230907,152300,51191217,1333,1333,1333,1333,0
|
|
20230907,152200,51191217,1333,1333,1333,1333,0
|
|
20230907,152100,51191217,1333,1333,1333,1333,0
|
|
20230907,152000,51191217,1333,1333,1333,1333,0
|
|
20230907,151900,51191217,1333,1333,1333,1333,0
|
|
20230907,151800,51191217,1333,1333,1333,1333,0
|
|
20230907,151700,51191217,1333,1333,1333,1333,609
|
|
20230907,151600,50379420,1333,1333,1333,1333,0
|
|
20230907,151500,50379420,1333,1333,1333,1333,0
|
|
20230907,151400,50379420,1333,1333,1333,1333,150
|
|
20230907,151300,50179470,1333,1333,1333,1333,0
|
|
20230907,151200,50179470,1333,1333,1333,1333,0
|
|
20230907,151100,50179470,1333,1333,1333,1333,0
|
|
20230907,151000,50179470,1333,1333,1333,1333,0
|
|
20230907,150900,50179470,1333,1333,1333,1333,121
|
|
20230907,150800,50018177,1333,1333,1333,1333,0
|
|
20230907,150700,50018177,1333,1333,1333,1333,0
|
|
20230907,150600,50018177,1333,1329,1333,1320,380
|
|
20230907,150500,49515917,1329,1329,1329,1329,0
|
|
20230907,150400,49515917,1329,1329,1329,1329,0
|
|
20230907,150300,49515917,1329,1329,1329,1329,0
|
|
20230907,150200,49515917,1329,1329,1329,1329,0
|
|
20230907,150100,49515917,1329,1329,1329,1329,0
|
|
20230907,150000,49515917,1329,1329,1329,1329,0
|
|
20230907,145900,49515917,1329,1330,1330,1329,286
|
|
20230907,145800,49135586,1329,1329,1329,1329,160
|
|
20230907,145700,48922946,1325,1325,1325,1325,0
|
|
20230907,145600,48922946,1325,1325,1325,1325,73
|
|
20230907,145500,48826221,1324,1324,1324,1324,0
|
|
20230907,145400,48826221,1324,1324,1324,1324,0
|
|
20230907,145300,48826221,1324,1324,1324,1324,0
|
|
20230907,145200,48826221,1324,1325,1325,1324,46
|
|
20230907,145100,48765295,1329,1329,1329,1329,0
|
|
20230907,145000,48765295,1329,1329,1329,1329,0
|
|
20230907,144900,48765295,1329,1329,1329,1329,0
|
|
20230907,144800,48765295,1329,1329,1329,1329,0
|
|
20230907,144700,48765295,1329,1329,1329,1329,0
|
|
20230907,144600,48765295,1329,1329,1329,1329,0
|
|
20230907,144500,48765295,1329,1329,1329,1329,0
|
|
20230907,144400,48765295,1329,1329,1329,1329,0
|
|
20230907,144300,48765295,1329,1329,1329,1329,0
|
|
20230907,144200,48765295,1329,1329,1329,1329,0
|
|
20230907,144100,48765295,1329,1329,1329,1329,0
|
|
20230907,144000,48765295,1329,1329,1329,1329,0
|
|
20230907,143900,48765295,1329,1329,1329,1329,0
|
|
20230907,143800,48765295,1329,1329,1329,1329,0
|
|
20230907,143700,48765295,1329,1329,1329,1329,0
|
|
20230907,143600,48765295,1329,1329,1329,1329,0
|
|
20230907,143500,48765295,1329,1329,1329,1329,0
|
|
20230907,143400,48765295,1329,1329,1329,1329,0
|
|
20230907,143300,48765295,1329,1329,1329,1329,0
|
|
20230907,143200,48765295,1329,1329,1329,1329,0
|
|
20230907,143100,48765295,1329,1329,1329,1329,0
|
|
20230907,143000,48765295,1329,1329,1329,1329,0
|
|
20230907,142900,48765295,1329,1329,1329,1329,0
|
|
20230907,142800,48765295,1329,1329,1329,1329,250
|
|
20230907,142700,48433045,1329,1329,1329,1329,0
|
|
20230907,142600,48433045,1329,1329,1329,1329,5
|
|
20230907,142500,48426400,1329,1329,1329,1329,0
|
|
20230907,142400,48426400,1329,1329,1329,1329,0
|
|
20230907,142300,48426400,1329,1329,1329,1329,0
|
|
20230907,142200,48426400,1329,1329,1329,1329,0
|
|
20230907,142100,48426400,1329,1329,1329,1329,0
|
|
20230907,142000,48426400,1329,1329,1329,1329,0
|
|
20230907,141900,48426400,1329,1329,1329,1329,0
|
|
20230907,141800,48426400,1329,1329,1329,1329,0
|
|
20230907,141700,48426400,1329,1329,1329,1329,0
|
|
20230907,141600,48426400,1329,1329,1329,1329,0
|
|
20230907,141500,48426400,1329,1329,1329,1329,0
|
|
20230907,141400,48426400,1329,1329,1329,1329,0
|
|
20230907,141300,48426400,1329,1329,1329,1329,0
|
|
20230907,141200,48426400,1329,1329,1329,1329,0
|
|
20230907,141100,48426400,1329,1329,1329,1329,0
|
|
20230907,141000,48426400,1329,1328,1329,1328,495
|
|
20230907,140900,47768760,1324,1324,1324,1324,0
|
|
20230907,140800,47768760,1324,1324,1324,1324,0
|
|
20230907,140700,47768760,1324,1324,1324,1324,10
|
|
20230907,140600,47755520,1325,1325,1325,1325,0
|
|
20230907,140500,47755520,1325,1325,1325,1325,0
|
|
20230907,140400,47755520,1325,1325,1325,1325,0
|
|
20230907,140300,47755520,1325,1326,1326,1325,73
|
|
20230907,140200,47658733,1330,1330,1330,1330,0
|
|
20230907,140100,47658733,1330,1330,1330,1330,0
|
|
20230907,140000,47658733,1330,1330,1330,1330,0
|
|
20230907,135900,47658733,1330,1330,1330,1330,0
|
|
20230907,135800,47658733,1330,1330,1330,1330,251
|
|
20230907,135700,47324903,1326,1326,1326,1326,0
|
|
20230907,135600,47324903,1326,1326,1326,1326,0
|
|
20230907,135500,47324903,1326,1326,1326,1326,0
|
|
20230907,135400,47324903,1326,1328,1328,1326,500
|
|
20230907,135300,46661183,1330,1330,1330,1330,0
|
|
20230907,135200,46661183,1330,1330,1330,1330,0
|
|
20230907,135100,46661183,1330,1330,1330,1330,0
|
|
20230907,135000,46661183,1330,1330,1330,1330,0
|
|
20230907,134900,46661183,1330,1330,1330,1330,0
|
|
20230907,134800,46661183,1330,1330,1330,1330,8
|
|
20230907,134700,46650543,1330,1330,1330,1330,0
|
|
20230907,134600,46650543,1330,1330,1330,1330,0
|
|
20230907,134500,46650543,1330,1330,1330,1330,0
|
|
20230907,134400,46650543,1330,1330,1330,1330,0
|
|
20230907,134300,46650543,1330,1330,1330,1330,0
|
|
20230907,134200,46650543,1330,1330,1330,1330,0
|
|
20230907,134100,46650543,1330,1330,1330,1330,0
|
|
20230907,134000,46650543,1330,1330,1330,1330,0
|
|
20230907,133900,46650543,1330,1330,1330,1330,0
|
|
20230907,133800,46650543,1330,1330,1330,1330,5
|
|
20230907,133700,46643893,1329,1329,1329,1329,0
|
|
20230907,133600,46643893,1329,1329,1329,1329,0
|
|
20230907,133500,46643893,1329,1329,1329,1329,0
|
|
20230907,133400,46643893,1329,1329,1329,1329,0
|
|
20230907,133300,46643893,1329,1329,1329,1329,0
|
|
20230907,133200,46643893,1329,1329,1329,1329,800
|
|
20230907,133100,45580693,1330,1330,1330,1330,0
|
|
20230907,133000,45580693,1330,1330,1330,1330,0
|
|
20230907,132900,45580693,1330,1330,1330,1330,0
|
|
20230907,132800,45580693,1330,1330,1330,1330,0
|
|
20230907,132700,45580693,1330,1330,1330,1330,0
|
|
20230907,132600,45580693,1330,1330,1330,1330,0
|
|
20230907,132500,45580693,1330,1330,1330,1330,0
|
|
20230907,132400,45580693,1330,1330,1330,1330,0
|
|
20230907,132300,45580693,1330,1330,1330,1330,0
|
|
20230907,132200,45580693,1330,1330,1330,1330,0
|
|
20230907,132100,45580693,1330,1330,1330,1330,52
|
|
20230907,132000,45511533,1335,1335,1335,1335,0
|
|
20230907,131900,45511533,1335,1335,1335,1335,0
|
|
20230907,131800,45511533,1335,1335,1335,1335,1
|
|
20230907,131700,45510198,1330,1330,1330,1330,0
|
|
20230907,131600,45510198,1330,1330,1330,1330,0
|
|
20230907,131500,45510198,1330,1330,1330,1330,0
|
|
20230907,131400,45510198,1330,1330,1330,1330,0
|
|
20230907,131300,45510198,1330,1330,1330,1330,0
|
|
20230907,131200,45510198,1330,1330,1330,1330,0
|
|
20230907,131100,45510198,1330,1330,1330,1330,0
|
|
20230907,131000,45510198,1330,1330,1330,1330,0
|
|
20230907,130900,45510198,1330,1330,1330,1330,0
|
|
20230907,130800,45510198,1330,1330,1330,1330,0
|
|
20230907,130700,45510198,1330,1330,1330,1330,127
|
|
20230907,130600,45341288,1335,1335,1335,1335,0
|
|
20230907,130500,45341288,1335,1335,1335,1335,0
|
|
20230907,130400,45341288,1335,1335,1335,1335,0
|
|
20230907,130300,45341288,1335,1335,1335,1335,0
|
|
20230907,130200,45341288,1335,1335,1335,1335,0
|
|
20230907,130100,45341288,1335,1335,1335,1335,0
|
|
20230907,130000,45341288,1335,1335,1335,1335,75
|
|
20230907,125900,45241163,1335,1335,1335,1335,0
|
|
20230907,125800,45241163,1335,1335,1335,1335,0
|
|
20230907,125700,45241163,1335,1335,1335,1335,0
|
|
20230907,125600,45241163,1335,1335,1335,1335,0
|
|
20230907,125500,45241163,1335,1335,1335,1335,0
|
|
20230907,125400,45241163,1335,1335,1335,1335,0
|
|
20230907,125300,45241163,1335,1335,1335,1335,0
|
|
20230907,125200,45241163,1335,1335,1335,1335,0
|
|
20230907,125100,45241163,1335,1335,1335,1335,0
|
|
20230907,125000,45241163,1335,1335,1335,1335,0
|
|
20230907,124900,45241163,1335,1335,1335,1335,0
|
|
20230907,124800,45241163,1335,1335,1335,1335,0
|
|
20230907,124700,45241163,1335,1335,1335,1335,0
|
|
20230907,124600,45241163,1335,1335,1335,1335,0
|
|
20230907,124500,45241163,1335,1335,1335,1335,0
|
|
20230907,124400,45241163,1335,1335,1335,1335,0
|
|
20230907,124300,45241163,1335,1335,1335,1335,0
|
|
20230907,124200,45241163,1335,1333,1335,1333,3700
|
|
20230907,124100,40301963,1335,1335,1335,1335,0
|
|
20230907,124000,40301963,1335,1335,1335,1335,0
|
|
20230907,123900,40301963,1335,1335,1335,1335,0
|
|
20230907,123800,40301963,1335,1335,1335,1335,0
|
|
20230907,123700,40301963,1335,1335,1335,1335,0
|
|
20230907,123600,40301963,1335,1335,1335,1335,0
|
|
20230907,123500,40301963,1335,1335,1335,1335,0
|
|
20230907,123400,40301963,1335,1335,1335,1335,0
|
|
20230907,123300,40301963,1335,1335,1335,1335,0
|
|
20230907,123200,40301963,1335,1335,1335,1335,0
|
|
20230907,123100,40301963,1335,1335,1335,1335,0
|
|
20230907,123000,40301963,1335,1335,1335,1335,0
|
|
20230907,122900,40301963,1335,1335,1335,1335,0
|
|
20230907,122800,40301963,1335,1335,1335,1335,0
|
|
20230907,122700,40301963,1335,1335,1335,1335,0
|
|
20230907,122600,40301963,1335,1335,1335,1335,0
|
|
20230907,122500,40301963,1335,1335,1335,1335,0
|
|
20230907,122400,40301963,1335,1335,1335,1335,0
|
|
20230907,122300,40301963,1335,1335,1335,1335,0
|
|
20230907,122200,40301963,1335,1335,1335,1335,0
|
|
20230907,122100,40301963,1335,1335,1335,1335,0
|
|
20230907,122000,40301963,1335,1335,1335,1335,0
|
|
20230907,121900,40301963,1335,1335,1335,1335,0
|
|
20230907,121800,40301963,1335,1335,1335,1335,0
|
|
20230907,121700,40301963,1335,1335,1335,1335,0
|
|
20230907,121600,40301963,1335,1335,1335,1335,0
|
|
20230907,121500,40301963,1335,1335,1335,1335,0
|
|
20230907,121400,40301963,1335,1335,1335,1335,0
|
|
20230907,121300,40301963,1335,1335,1335,1335,0
|
|
20230907,121200,40301963,1335,1335,1335,1335,0
|
|
20230907,121100,40301963,1335,1335,1335,1335,0
|
|
20230907,121000,40301963,1335,1335,1335,1335,0
|
|
20230907,120900,40301963,1335,1335,1335,1335,0
|
|
20230907,120800,40301963,1335,1335,1335,1335,0
|
|
20230907,120700,40301963,1335,1335,1335,1335,0
|
|
20230907,120600,40301963,1335,1328,1335,1328,1000
|
|
20230907,120500,38968278,1329,1328,1329,1328,1201
|
|
20230907,120400,37372159,1328,1328,1328,1328,0
|
|
20230907,120300,37372159,1328,1328,1328,1328,0
|
|
20230907,120200,37372159,1328,1328,1328,1328,0
|
|
20230907,120100,37372159,1328,1328,1328,1328,0
|
|
20230907,120000,37372159,1328,1328,1328,1328,0
|
|
20230907,115900,37372159,1328,1328,1328,1328,0
|
|
20230907,115800,37372159,1328,1328,1328,1328,0
|
|
20230907,115700,37372159,1328,1328,1328,1328,10
|
|
20230907,115600,37358879,1328,1328,1328,1328,10
|
|
20230907,115500,37345599,1330,1330,1330,1330,0
|
|
20230907,115400,37345599,1330,1330,1330,1330,10
|
|
20230907,115300,37332299,1330,1330,1330,1330,10
|
|
20230907,115200,37318999,1331,1331,1331,1331,0
|
|
20230907,115100,37318999,1331,1331,1331,1331,0
|
|
20230907,115000,37318999,1331,1331,1331,1331,0
|
|
20230907,114900,37318999,1331,1331,1331,1331,0
|
|
20230907,114800,37318999,1331,1331,1331,1331,0
|
|
20230907,114700,37318999,1331,1331,1331,1331,0
|
|
20230907,114600,37318999,1331,1331,1331,1331,0
|
|
20230907,114500,37318999,1331,1331,1331,1331,0
|
|
20230907,114400,37318999,1331,1331,1331,1331,0
|
|
20230907,114300,37318999,1331,1331,1331,1331,0
|
|
20230907,114200,37318999,1331,1331,1331,1331,0
|
|
20230907,114100,37318999,1331,1331,1331,1331,0
|
|
20230907,114000,37318999,1331,1331,1331,1331,0
|
|
20230907,113900,37318999,1331,1331,1331,1331,0
|
|
20230907,113800,37318999,1331,1331,1331,1331,0
|
|
20230907,113700,37318999,1331,1331,1331,1331,0
|
|
20230907,113600,37318999,1331,1331,1331,1331,0
|
|
20230907,113500,37318999,1331,1317,1331,1317,8
|
|
20230907,113400,37308407,1303,1335,1335,1303,4043
|
|
20230907,113300,31974692,1335,1335,1335,1335,0
|
|
20230907,113200,31974692,1335,1335,1335,1335,68
|
|
20230907,113100,31883912,1335,1335,1335,1335,0
|
|
20230907,113000,31883912,1335,1335,1335,1335,0
|
|
20230907,112900,31883912,1335,1335,1335,1335,0
|
|
20230907,112800,31883912,1335,1335,1335,1335,0
|
|
20230907,112700,31883912,1335,1335,1335,1335,0
|
|
20230907,112600,31883912,1335,1335,1335,1335,0
|
|
20230907,112500,31883912,1335,1335,1335,1335,0
|
|
20230907,112400,31883912,1335,1335,1335,1335,0
|
|
20230907,112300,31883912,1335,1335,1335,1335,0
|
|
20230907,112200,31883912,1335,1335,1335,1335,204
|
|
20230907,112100,31611572,1335,1335,1335,1335,0
|
|
20230907,112000,31611572,1335,1335,1335,1335,0
|
|
20230907,111900,31611572,1335,1335,1335,1335,0
|
|
20230907,111800,31611572,1335,1335,1335,1335,0
|
|
20230907,111700,31611572,1335,1335,1335,1335,256
|
|
20230907,111600,31269812,1334,1334,1334,1334,0
|
|
20230907,111500,31269812,1334,1334,1334,1334,0
|
|
20230907,111400,31269812,1334,1334,1334,1334,0
|
|
20230907,111300,31269812,1334,1334,1334,1334,0
|
|
20230907,111200,31269812,1334,1335,1335,1334,1145
|
|
20230907,111100,29741490,1335,1335,1335,1335,0
|
|
20230907,111000,29741490,1335,1335,1335,1335,0
|
|
20230907,110900,29741490,1335,1335,1335,1335,0
|
|
20230907,110800,29741490,1335,1335,1335,1335,0
|
|
20230907,110700,29741490,1335,1335,1335,1335,0
|
|
20230907,110600,29741490,1335,1335,1335,1335,0
|
|
20230907,110500,29741490,1335,1335,1335,1335,0
|
|
20230907,110400,29741490,1335,1335,1335,1335,0
|
|
20230907,110300,29741490,1335,1335,1335,1335,0
|
|
20230907,110200,29741490,1335,1335,1335,1335,0
|
|
20230907,110100,29741490,1335,1335,1335,1335,0
|
|
20230907,110000,29741490,1335,1335,1335,1335,100
|
|
20230907,105900,29607990,1335,1335,1335,1335,0
|
|
20230907,105800,29607990,1335,1335,1335,1335,1000
|
|
20230907,105700,28272990,1335,1335,1335,1335,0
|
|
20230907,105600,28272990,1335,1335,1335,1335,0
|
|
20230907,105500,28272990,1335,1335,1335,1335,0
|
|
20230907,105400,28272990,1335,1335,1335,1335,0
|
|
20230907,105300,28272990,1335,1335,1335,1335,0
|
|
20230907,105200,28272990,1335,1335,1335,1335,0
|
|
20230907,105100,28272990,1335,1335,1335,1335,0
|
|
20230907,105000,28272990,1335,1335,1335,1335,0
|
|
20230907,104900,28272990,1335,1335,1335,1335,0
|
|
20230907,104800,28272990,1335,1335,1335,1335,0
|
|
20230907,104700,28272990,1335,1335,1335,1335,0
|
|
20230907,104600,28272990,1335,1335,1335,1335,335
|
|
20230907,104500,27825765,1335,1335,1335,1335,0
|
|
20230907,104400,27825765,1335,1335,1335,1335,0
|
|
20230907,104300,27825765,1335,1335,1335,1335,0
|
|
20230907,104200,27825765,1335,1335,1335,1335,0
|
|
20230907,104100,27825765,1335,1337,1337,1335,1500
|
|
20230907,104000,25821440,1341,1341,1341,1341,0
|
|
20230907,103900,25821440,1341,1341,1341,1341,0
|
|
20230907,103800,25821440,1341,1341,1341,1341,0
|
|
20230907,103700,25821440,1341,1341,1341,1341,0
|
|
20230907,103600,25821440,1341,1341,1341,1341,0
|
|
20230907,103500,25821440,1341,1341,1341,1341,0
|
|
20230907,103400,25821440,1341,1341,1341,1341,0
|
|
20230907,103300,25821440,1341,1341,1341,1341,0
|
|
20230907,103200,25821440,1341,1341,1341,1341,0
|
|
20230907,103100,25821440,1341,1341,1341,1341,0
|
|
20230907,103000,25821440,1341,1341,1341,1341,935
|
|
20230907,102900,24567605,1341,1337,1341,1337,1227
|
|
20230907,102800,22923644,1336,1336,1336,1336,173
|
|
20230907,102700,22692516,1335,1334,1335,1334,757
|
|
20230907,102600,21682668,1325,1335,1335,1325,1001
|
|
20230907,102500,20346343,1337,1337,1338,1337,2000
|
|
20230907,102400,17671387,1338,1333,1338,1332,1300
|
|
20230907,102300,15934535,1332,1322,1332,1322,2371
|
|
20230907,102200,12793137,1323,1323,1323,1323,1
|
|
20230907,102100,12791814,1324,1335,1335,1324,11
|
|
20230907,102000,12777239,1336,1338,1340,1303,2665
|
|
20230907,101900,9273014,1332,1332,1332,1332,1
|
|
20230907,101800,9271682,1341,1329,1341,1329,120
|
|
20230907,101700,9111362,1327,1327,1327,1327,0
|
|
20230907,101600,9111362,1327,1328,1328,1327,101
|
|
20230907,101500,8977235,1329,1329,1329,1329,0
|
|
20230907,101400,8977235,1329,1329,1329,1329,0
|
|
20230907,101300,8977235,1329,1329,1329,1329,0
|
|
20230907,101200,8977235,1329,1329,1329,1329,0
|
|
20230907,101100,8977235,1329,1333,1337,1329,5
|
|
20230907,101000,8970570,1332,1330,1332,1330,2
|
|
20230907,100900,8967908,1341,1333,1341,1333,225
|
|
20230907,100800,8667962,1333,1333,1333,1333,0
|
|
20230907,100700,8667962,1333,1333,1333,1333,0
|
|
20230907,100600,8667962,1333,1333,1333,1333,0
|
|
20230907,100500,8667962,1333,1333,1333,1333,0
|
|
20230907,100400,8667962,1333,1333,1333,1333,0
|
|
20230907,100300,8667962,1333,1333,1333,1333,0
|
|
20230907,100200,8667962,1333,1333,1333,1333,0
|
|
20230907,100100,8667962,1333,1333,1333,1333,0
|
|
20230907,100000,8667962,1333,1333,1333,1333,0
|
|
20230907,095900,8667962,1333,1333,1333,1333,0
|
|
20230907,095800,8667962,1333,1333,1333,1333,0
|
|
20230907,095700,8667962,1333,1333,1333,1333,0
|
|
20230907,095600,8667962,1333,1330,1333,1330,11
|
|
20230907,095500,8653328,1330,1325,1330,1325,15
|
|
20230907,095400,8633436,1314,1314,1314,1314,1
|
|
20230907,095300,8632122,1313,1326,1326,1313,1897
|
|
20230907,095200,6125678,1337,1337,1337,1337,0
|
|
20230907,095100,6125678,1337,1333,1337,1326,302
|
|
20230907,095000,5724235,1335,1335,1335,1335,0
|
|
20230907,094900,5724235,1335,1335,1335,1335,0
|
|
20230907,094800,5724235,1335,1336,1336,1335,2
|
|
20230907,094700,5721564,1345,1345,1345,1345,0
|
|
20230907,094600,5721564,1345,1345,1345,1345,0
|
|
20230907,094500,5721564,1345,1345,1345,1345,0
|
|
20230907,094400,5721564,1345,1345,1345,1345,1
|
|
20230907,094300,5720219,1337,1342,1342,1337,6
|
|
20230907,094200,5712182,1343,1343,1343,1343,0
|
|
20230907,094100,5712182,1343,1343,1343,1343,1
|
|
20230907,094000,5710839,1344,1344,1344,1344,0
|
|
20230907,093900,5710839,1344,1346,1346,1344,4
|
|
20230907,093800,5705458,1347,1344,1347,1344,305
|
|
20230907,093700,5295187,1347,1347,1347,1347,0
|
|
20230907,093600,5295187,1347,1347,1347,1347,0
|
|
20230907,093500,5295187,1347,1347,1347,1347,0
|
|
20230907,093400,5295187,1347,1347,1347,1347,0
|
|
20230907,093300,5295187,1347,1343,1347,1343,4
|
|
20230907,093200,5289805,1338,1338,1338,1338,0
|
|
20230907,093100,5289805,1338,1340,1340,1338,4
|
|
20230907,093000,5284451,1340,1333,1340,1333,817
|
|
20230907,092900,4195369,1333,1333,1333,1333,103
|
|
20230907,092800,4058070,1333,1333,1333,1333,0
|
|
20230907,092700,4058070,1333,1333,1333,1333,0
|
|
20230907,092600,4058070,1333,1333,1333,1333,0
|
|
20230907,092500,4058070,1333,1332,1333,1332,38
|
|
20230907,092400,4007453,1333,1333,1333,1333,30
|
|
20230907,092300,3967463,1333,1334,1334,1333,86
|
|
20230907,092200,3852764,1334,1334,1334,1334,744
|
|
20230907,092100,2860268,1333,1335,1335,1333,1233
|
|
20230907,092000,1215527,1335,1335,1335,1335,0
|
|
20230907,091900,1215527,1335,1336,1336,1335,293
|
|
20230907,091800,824272,1337,1337,1337,1337,0
|
|
20230907,091700,824272,1337,1337,1337,1337,4
|
|
20230907,091600,818924,1335,1335,1335,1335,230
|
|
20230907,091500,511874,1331,1331,1331,1331,25
|
|
20230907,091400,478599,1331,1331,1331,1331,0
|
|
20230907,091300,478599,1331,1332,1336,1331,327
|
|
20230907,091200,42809,1333,1338,1338,1333,30
|
|
20230907,091100,2679,1338,1338,1338,1338,0
|
|
20230907,091000,2679,1338,1338,1338,1338,0
|
|
20230907,090900,2679,1338,1338,1338,1338,0
|
|
20230907,090800,2679,1338,1338,1338,1338,0
|
|
20230907,090700,2679,1338,1338,1338,1338,0
|
|
20230907,090600,2679,1338,1338,1338,1338,0
|
|
20230907,090500,2679,1338,1338,1338,1338,0
|
|
20230907,090400,2679,1338,1338,1338,1338,0
|
|
20230907,090300,2679,1338,1338,1338,1338,0
|
|
20230907,090200,2679,1338,1338,1338,1338,0
|
|
20230907,090100,2679,1338,1338,1338,1338,1
|
|
20230907,090000,1341,1341,1341,1341,1341,1
|