618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,191500,61406868,1338,1338,1338,1338,2102
|
|
20230912,191400,61406868,1338,1338,1338,1338,0
|
|
20230912,191300,61406868,1338,1338,1338,1338,0
|
|
20230912,191200,61406868,1338,1338,1338,1338,0
|
|
20230912,191100,61406868,1338,1338,1338,1338,0
|
|
20230912,191000,61406868,1338,1338,1338,1338,0
|
|
20230912,190900,61406868,1338,1338,1338,1338,0
|
|
20230912,190800,61406868,1338,1338,1338,1338,0
|
|
20230912,190700,61406868,1338,1338,1338,1338,0
|
|
20230912,190600,61406868,1338,1338,1338,1338,0
|
|
20230912,190500,61406868,1338,1338,1338,1338,0
|
|
20230912,190400,61406868,1338,1338,1338,1338,0
|
|
20230912,190300,61406868,1338,1338,1338,1338,0
|
|
20230912,190200,61406868,1338,1338,1338,1338,0
|
|
20230912,190100,61406868,1338,1338,1338,1338,0
|
|
20230912,190000,61406868,1338,1338,1338,1338,0
|
|
20230912,185900,61406868,1338,1338,1338,1338,0
|
|
20230912,185800,61406868,1338,1338,1338,1338,0
|
|
20230912,185700,61406868,1338,1338,1338,1338,0
|
|
20230912,185600,61406868,1338,1338,1338,1338,0
|
|
20230912,185500,61406868,1338,1338,1338,1338,0
|
|
20230912,185400,61406868,1338,1338,1338,1338,0
|
|
20230912,185300,61406868,1338,1338,1338,1338,0
|
|
20230912,185200,61406868,1338,1338,1338,1338,0
|
|
20230912,185100,61406868,1338,1338,1338,1338,0
|
|
20230912,185000,61406868,1338,1338,1338,1338,0
|
|
20230912,184900,61406868,1338,1338,1338,1338,0
|
|
20230912,184800,61406868,1338,1338,1338,1338,0
|
|
20230912,184700,61406868,1338,1338,1338,1338,0
|
|
20230912,184600,61406868,1338,1338,1338,1338,0
|
|
20230912,184500,61406868,1338,1338,1338,1338,2102
|
|
20230912,184400,61406868,1338,1338,1338,1338,0
|
|
20230912,184300,61406868,1338,1338,1338,1338,0
|
|
20230912,184200,61406868,1338,1338,1338,1338,0
|
|
20230912,184100,61406868,1338,1338,1338,1338,0
|
|
20230912,184000,61406868,1338,1338,1338,1338,0
|
|
20230912,183900,61406868,1338,1338,1338,1338,0
|
|
20230912,183800,61406868,1338,1338,1338,1338,0
|
|
20230912,183700,61406868,1338,1338,1338,1338,0
|
|
20230912,183600,61406868,1338,1338,1338,1338,0
|
|
20230912,183500,61406868,1338,1338,1338,1338,0
|
|
20230912,183400,61406868,1338,1338,1338,1338,0
|
|
20230912,183300,61406868,1338,1338,1338,1338,0
|
|
20230912,183200,61406868,1338,1338,1338,1338,0
|
|
20230912,183100,61406868,1338,1338,1338,1338,0
|
|
20230912,183000,61406868,1338,1338,1338,1338,0
|
|
20230912,182900,61406868,1338,1338,1338,1338,0
|
|
20230912,182800,61406868,1338,1338,1338,1338,0
|
|
20230912,182700,61406868,1338,1338,1338,1338,0
|
|
20230912,182600,61406868,1338,1338,1338,1338,0
|
|
20230912,182500,61406868,1338,1338,1338,1338,0
|
|
20230912,182400,61406868,1338,1338,1338,1338,0
|
|
20230912,182300,61406868,1338,1338,1338,1338,0
|
|
20230912,182200,61406868,1338,1338,1338,1338,0
|
|
20230912,182100,61406868,1338,1338,1338,1338,0
|
|
20230912,182000,61406868,1338,1338,1338,1338,0
|
|
20230912,181900,61406868,1338,1338,1338,1338,0
|
|
20230912,181800,61406868,1338,1338,1338,1338,0
|
|
20230912,181700,61406868,1338,1338,1338,1338,0
|
|
20230912,181600,61406868,1338,1338,1338,1338,0
|
|
20230912,181500,61406868,1338,1338,1338,1338,2102
|
|
20230912,181400,61406868,1338,1338,1338,1338,0
|
|
20230912,181300,61406868,1338,1338,1338,1338,0
|
|
20230912,181200,61406868,1338,1338,1338,1338,0
|
|
20230912,181100,61406868,1338,1338,1338,1338,0
|
|
20230912,181000,61406868,1338,1338,1338,1338,0
|
|
20230912,180900,61406868,1338,1338,1338,1338,0
|
|
20230912,180800,61406868,1338,1338,1338,1338,0
|
|
20230912,180700,61406868,1338,1338,1338,1338,0
|
|
20230912,180600,61406868,1338,1338,1338,1338,0
|
|
20230912,180500,61406868,1338,1338,1338,1338,0
|
|
20230912,180400,61406868,1338,1338,1338,1338,0
|
|
20230912,180300,61406868,1338,1338,1338,1338,0
|
|
20230912,180200,61406868,1338,1338,1338,1338,0
|
|
20230912,180100,61406868,1338,1338,1338,1338,0
|
|
20230912,180000,61406868,1338,1338,1338,1338,0
|
|
20230912,175900,61406868,1338,1338,1338,1338,0
|
|
20230912,175800,61406868,1338,1338,1338,1338,0
|
|
20230912,175700,61406868,1338,1338,1338,1338,0
|
|
20230912,175600,61406868,1338,1338,1338,1338,0
|
|
20230912,175500,61406868,1338,1338,1338,1338,0
|
|
20230912,175400,61406868,1338,1338,1338,1338,0
|
|
20230912,175300,61406868,1338,1338,1338,1338,0
|
|
20230912,175200,61406868,1338,1338,1338,1338,0
|
|
20230912,175100,61406868,1338,1338,1338,1338,0
|
|
20230912,175000,61406868,1338,1338,1338,1338,0
|
|
20230912,174900,61406868,1338,1338,1338,1338,0
|
|
20230912,174800,61406868,1338,1338,1338,1338,0
|
|
20230912,174700,61406868,1338,1338,1338,1338,0
|
|
20230912,174600,61406868,1338,1338,1338,1338,0
|
|
20230912,174500,61406868,1338,1338,1338,1338,2102
|
|
20230912,174400,61406868,1338,1338,1338,1338,0
|
|
20230912,174300,61406868,1338,1338,1338,1338,0
|
|
20230912,174200,61406868,1338,1338,1338,1338,0
|
|
20230912,174100,61406868,1338,1338,1338,1338,0
|
|
20230912,174000,61406868,1338,1338,1338,1338,0
|
|
20230912,173900,61406868,1338,1338,1338,1338,0
|
|
20230912,173800,61406868,1338,1338,1338,1338,0
|
|
20230912,173700,61406868,1338,1338,1338,1338,0
|
|
20230912,173600,61406868,1338,1338,1338,1338,0
|
|
20230912,173500,61406868,1338,1338,1338,1338,0
|
|
20230912,173400,61406868,1338,1338,1338,1338,0
|
|
20230912,173300,61406868,1338,1338,1338,1338,0
|
|
20230912,173200,61406868,1338,1338,1338,1338,0
|
|
20230912,173100,61406868,1338,1338,1338,1338,0
|
|
20230912,173000,61406868,1338,1338,1338,1338,0
|
|
20230912,172900,61406868,1338,1338,1338,1338,0
|
|
20230912,172800,61406868,1338,1338,1338,1338,0
|
|
20230912,172700,61406868,1338,1338,1338,1338,0
|
|
20230912,172600,61406868,1338,1338,1338,1338,0
|
|
20230912,172500,61406868,1338,1338,1338,1338,0
|
|
20230912,172400,61406868,1338,1338,1338,1338,0
|
|
20230912,172300,61406868,1338,1338,1338,1338,0
|
|
20230912,172200,61406868,1338,1338,1338,1338,0
|
|
20230912,172100,61406868,1338,1338,1338,1338,0
|
|
20230912,172000,61406868,1338,1338,1338,1338,0
|
|
20230912,171900,61406868,1338,1338,1338,1338,0
|
|
20230912,171800,61406868,1338,1338,1338,1338,0
|
|
20230912,171700,61406868,1338,1338,1338,1338,0
|
|
20230912,171600,61406868,1338,1338,1338,1338,0
|
|
20230912,171500,61406868,1338,1338,1338,1338,2102
|
|
20230912,171400,61406868,1338,1338,1338,1338,0
|
|
20230912,171300,61406868,1338,1338,1338,1338,0
|
|
20230912,171200,61406868,1338,1338,1338,1338,0
|
|
20230912,171100,61406868,1338,1338,1338,1338,0
|
|
20230912,171000,61406868,1338,1338,1338,1338,0
|
|
20230912,170900,61406868,1338,1338,1338,1338,0
|
|
20230912,170800,61406868,1338,1338,1338,1338,0
|
|
20230912,170700,61406868,1338,1338,1338,1338,0
|
|
20230912,170600,61406868,1338,1338,1338,1338,0
|
|
20230912,170500,61406868,1338,1338,1338,1338,0
|
|
20230912,170400,61406868,1338,1338,1338,1338,0
|
|
20230912,170300,61406868,1338,1338,1338,1338,0
|
|
20230912,170200,61406868,1338,1338,1338,1338,0
|
|
20230912,170100,61406868,1338,1338,1338,1338,0
|
|
20230912,170000,61406868,1338,1338,1338,1338,0
|
|
20230912,165900,61406868,1338,1338,1338,1338,0
|
|
20230912,165800,61406868,1338,1338,1338,1338,0
|
|
20230912,165700,61406868,1338,1338,1338,1338,0
|
|
20230912,165600,61406868,1338,1338,1338,1338,0
|
|
20230912,165500,61406868,1338,1338,1338,1338,0
|
|
20230912,165400,61406868,1338,1338,1338,1338,0
|
|
20230912,165300,61406868,1338,1338,1338,1338,0
|
|
20230912,165200,61406868,1338,1338,1338,1338,0
|
|
20230912,165100,61406868,1338,1338,1338,1338,0
|
|
20230912,165000,61406868,1338,1338,1338,1338,0
|
|
20230912,164900,61406868,1338,1338,1338,1338,0
|
|
20230912,164800,61406868,1338,1338,1338,1338,0
|
|
20230912,164700,61406868,1338,1338,1338,1338,0
|
|
20230912,164600,61406868,1338,1338,1338,1338,0
|
|
20230912,164500,61406868,1338,1338,1338,1338,2102
|
|
20230912,164400,61406868,1338,1338,1338,1338,0
|
|
20230912,164300,61406868,1338,1338,1338,1338,0
|
|
20230912,164200,61406868,1338,1338,1338,1338,0
|
|
20230912,164100,61406868,1338,1338,1338,1338,0
|
|
20230912,164000,61406868,1338,1338,1338,1338,0
|
|
20230912,163900,61406868,1338,1338,1338,1338,0
|
|
20230912,163800,61406868,1338,1338,1338,1338,0
|
|
20230912,163700,61406868,1338,1338,1338,1338,0
|
|
20230912,163600,61406868,1338,1338,1338,1338,0
|
|
20230912,163500,61406868,1338,1338,1338,1338,0
|
|
20230912,163400,61406868,1338,1338,1338,1338,0
|
|
20230912,163300,61406868,1338,1338,1338,1338,0
|
|
20230912,163200,61406868,1338,1338,1338,1338,0
|
|
20230912,163100,61406868,1338,1338,1338,1338,0
|
|
20230912,163000,61406868,1338,1338,1338,1338,0
|
|
20230912,162900,61406868,1338,1338,1338,1338,0
|
|
20230912,162800,61406868,1338,1338,1338,1338,0
|
|
20230912,162700,61406868,1338,1338,1338,1338,0
|
|
20230912,162600,61406868,1338,1338,1338,1338,0
|
|
20230912,162500,61406868,1338,1338,1338,1338,0
|
|
20230912,162400,61406868,1338,1338,1338,1338,0
|
|
20230912,162300,61406868,1338,1338,1338,1338,0
|
|
20230912,162200,61406868,1338,1338,1338,1338,0
|
|
20230912,162100,61406868,1338,1338,1338,1338,0
|
|
20230912,162000,61406868,1338,1338,1338,1338,0
|
|
20230912,161900,61406868,1338,1338,1338,1338,0
|
|
20230912,161800,61406868,1338,1338,1338,1338,0
|
|
20230912,161700,61406868,1338,1338,1338,1338,0
|
|
20230912,161600,61406868,1338,1338,1338,1338,0
|
|
20230912,161500,61406868,1338,1338,1338,1338,2102
|
|
20230912,161400,61406868,1338,1338,1338,1338,0
|
|
20230912,161300,61406868,1338,1338,1338,1338,0
|
|
20230912,161200,61406868,1338,1338,1338,1338,0
|
|
20230912,161100,61406868,1338,1338,1338,1338,0
|
|
20230912,161000,61406868,1338,1338,1338,1338,0
|
|
20230912,160900,61406868,1338,1338,1338,1338,0
|
|
20230912,160800,61406868,1338,1338,1338,1338,0
|
|
20230912,160700,61406868,1338,1338,1338,1338,0
|
|
20230912,160600,61406868,1338,1338,1338,1338,0
|
|
20230912,160500,61406868,1338,1338,1338,1338,0
|
|
20230912,160400,61406868,1338,1338,1338,1338,0
|
|
20230912,160300,61406868,1338,1338,1338,1338,0
|
|
20230912,160200,61406868,1338,1338,1338,1338,0
|
|
20230912,160100,61406868,1338,1338,1338,1338,0
|
|
20230912,160000,61406868,1338,1338,1338,1338,0
|
|
20230912,155900,61406868,1338,1338,1338,1338,0
|
|
20230912,155800,61406868,1338,1338,1338,1338,0
|
|
20230912,155700,61406868,1338,1338,1338,1338,0
|
|
20230912,155600,61406868,1338,1338,1338,1338,0
|
|
20230912,155500,61406868,1338,1338,1338,1338,0
|
|
20230912,155400,61406868,1338,1338,1338,1338,0
|
|
20230912,155300,61406868,1338,1338,1338,1338,0
|
|
20230912,155200,61406868,1338,1338,1338,1338,0
|
|
20230912,155100,61406868,1338,1338,1338,1338,0
|
|
20230912,155000,61406868,1338,1338,1338,1338,0
|
|
20230912,154900,61406868,1338,1338,1338,1338,0
|
|
20230912,154800,61406868,1338,1338,1338,1338,0
|
|
20230912,154700,61406868,1338,1338,1338,1338,0
|
|
20230912,154600,61406868,1338,1338,1338,1338,0
|
|
20230912,154500,61406868,1338,1338,1338,1338,2102
|
|
20230912,154400,61406868,1338,1338,1338,1338,0
|
|
20230912,154300,61406868,1338,1338,1338,1338,0
|
|
20230912,154200,61406868,1338,1338,1338,1338,0
|
|
20230912,154100,61406868,1338,1338,1338,1338,0
|
|
20230912,154000,61406868,1338,1338,1338,1338,0
|
|
20230912,153900,61406868,1338,1338,1338,1338,0
|
|
20230912,153800,61406868,1338,1338,1338,1338,0
|
|
20230912,153700,61406868,1338,1338,1338,1338,0
|
|
20230912,153600,61406868,1338,1338,1338,1338,0
|
|
20230912,153500,61406868,1338,1338,1338,1338,0
|
|
20230912,153400,61406868,1338,1338,1338,1338,0
|
|
20230912,153300,61406868,1338,1338,1338,1338,0
|
|
20230912,153200,61406868,1338,1338,1338,1338,0
|
|
20230912,153100,61406868,1338,1338,1338,1338,0
|
|
20230912,153000,61406868,1338,1338,1338,1338,2102
|
|
20230912,152900,58594392,1340,1340,1340,1340,0
|
|
20230912,152800,58594392,1340,1340,1340,1340,0
|
|
20230912,152700,58594392,1340,1340,1340,1340,0
|
|
20230912,152600,58594392,1340,1340,1340,1340,0
|
|
20230912,152500,58594392,1340,1340,1340,1340,0
|
|
20230912,152400,58594392,1340,1340,1340,1340,0
|
|
20230912,152300,58594392,1340,1340,1340,1340,0
|
|
20230912,152200,58594392,1340,1340,1340,1340,0
|
|
20230912,152100,58594392,1340,1340,1340,1340,0
|
|
20230912,152000,58594392,1340,1340,1340,1340,0
|
|
20230912,151900,58594392,1340,1339,1340,1339,27
|
|
20230912,151800,58558238,1340,1340,1340,1340,974
|
|
20230912,151700,57253078,1340,1340,1340,1340,26
|
|
20230912,151600,57218238,1341,1341,1341,1341,103
|
|
20230912,151500,57080115,1341,1342,1342,1341,3026
|
|
20230912,151400,53020775,1342,1342,1342,1342,26
|
|
20230912,151300,52985883,1343,1343,1343,1343,500
|
|
20230912,151200,52314383,1341,1341,1341,1341,27
|
|
20230912,151100,52278176,1341,1343,1343,1341,3026
|
|
20230912,151000,48216826,1343,1343,1343,1343,26
|
|
20230912,150900,48181908,1343,1343,1343,1343,35
|
|
20230912,150800,48134903,1343,1343,1343,1343,91
|
|
20230912,150700,48012690,1343,1342,1344,1342,179
|
|
20230912,150600,47772200,1342,1343,1344,1331,1587
|
|
20230912,150500,45640718,1333,1341,1342,1333,1027
|
|
20230912,150400,44262728,1332,1332,1332,1332,26
|
|
20230912,150300,44228096,1332,1332,1332,1332,26
|
|
20230912,150200,44193464,1332,1332,1332,1332,126
|
|
20230912,150100,44025632,1332,1332,1332,1332,27
|
|
20230912,150000,43989668,1332,1332,1332,1332,26
|
|
20230912,145900,43955036,1332,1332,1332,1332,26
|
|
20230912,145800,43920404,1332,1332,1332,1332,26
|
|
20230912,145700,43885772,1331,1342,1342,1331,527
|
|
20230912,145600,43178835,1331,1331,1331,1331,26
|
|
20230912,145500,43144229,1342,1331,1342,1331,27
|
|
20230912,145400,43108281,1343,1342,1343,1342,700
|
|
20230912,145300,42168879,1342,1342,1342,1342,41
|
|
20230912,145200,42113857,1342,1342,1342,1342,56
|
|
20230912,145100,42038705,1342,1332,1343,1332,207
|
|
20230912,145000,41761208,1330,1330,1330,1330,27
|
|
20230912,144900,41725298,1330,1331,1331,1330,26
|
|
20230912,144800,41690695,1331,1331,1331,1331,26
|
|
20230912,144700,41656089,1342,1338,1342,1330,2026
|
|
20230912,144600,38938065,1331,1342,1342,1331,28
|
|
20230912,144500,38900786,1330,1332,1332,1330,26
|
|
20230912,144400,38866183,1332,1335,1335,1332,26
|
|
20230912,144300,38831517,1342,1342,1342,1342,0
|
|
20230912,144200,38831517,1342,1342,1342,1342,0
|
|
20230912,144100,38831517,1342,1342,1342,1342,0
|
|
20230912,144000,38831517,1342,1342,1342,1342,0
|
|
20230912,143900,38831517,1342,1342,1342,1342,0
|
|
20230912,143800,38831517,1342,1342,1342,1342,0
|
|
20230912,143700,38831517,1342,1342,1342,1342,0
|
|
20230912,143600,38831517,1342,1342,1342,1342,0
|
|
20230912,143500,38831517,1342,1342,1342,1342,0
|
|
20230912,143400,38831517,1342,1342,1342,1342,0
|
|
20230912,143300,38831517,1342,1342,1342,1342,0
|
|
20230912,143200,38831517,1342,1342,1342,1342,0
|
|
20230912,143100,38831517,1342,1342,1342,1342,0
|
|
20230912,143000,38831517,1342,1342,1342,1342,0
|
|
20230912,142900,38831517,1342,1342,1342,1342,0
|
|
20230912,142800,38831517,1342,1342,1342,1342,0
|
|
20230912,142700,38831517,1342,1342,1342,1342,1
|
|
20230912,142600,38830175,1338,1338,1338,1338,0
|
|
20230912,142500,38830175,1338,1338,1338,1338,0
|
|
20230912,142400,38830175,1338,1338,1338,1338,0
|
|
20230912,142300,38830175,1338,1338,1338,1338,0
|
|
20230912,142200,38830175,1338,1338,1338,1338,0
|
|
20230912,142100,38830175,1338,1338,1338,1338,248
|
|
20230912,142000,38498351,1343,1343,1343,1343,0
|
|
20230912,141900,38498351,1343,1343,1343,1343,0
|
|
20230912,141800,38498351,1343,1343,1343,1343,0
|
|
20230912,141700,38498351,1343,1343,1343,1343,0
|
|
20230912,141600,38498351,1343,1343,1343,1343,0
|
|
20230912,141500,38498351,1343,1343,1343,1343,0
|
|
20230912,141400,38498351,1343,1343,1343,1343,0
|
|
20230912,141300,38498351,1343,1343,1343,1343,0
|
|
20230912,141200,38498351,1343,1343,1343,1343,0
|
|
20230912,141100,38498351,1343,1343,1343,1343,0
|
|
20230912,141000,38498351,1343,1343,1343,1343,20
|
|
20230912,140900,38471491,1338,1339,1339,1338,500
|
|
20230912,140800,37802490,1338,1338,1338,1338,0
|
|
20230912,140700,37802490,1338,1338,1338,1338,0
|
|
20230912,140600,37802490,1338,1338,1338,1338,0
|
|
20230912,140500,37802490,1338,1338,1338,1338,0
|
|
20230912,140400,37802490,1338,1338,1338,1338,0
|
|
20230912,140300,37802490,1338,1338,1338,1338,0
|
|
20230912,140200,37802490,1338,1338,1338,1338,0
|
|
20230912,140100,37802490,1338,1338,1338,1338,0
|
|
20230912,140000,37802490,1338,1338,1338,1338,0
|
|
20230912,135900,37802490,1338,1338,1338,1338,0
|
|
20230912,135800,37802490,1338,1338,1338,1338,0
|
|
20230912,135700,37802490,1338,1338,1338,1338,0
|
|
20230912,135600,37802490,1338,1338,1338,1338,0
|
|
20230912,135500,37802490,1338,1338,1338,1338,0
|
|
20230912,135400,37802490,1338,1338,1338,1338,105
|
|
20230912,135300,37662000,1344,1344,1344,1344,0
|
|
20230912,135200,37662000,1344,1344,1344,1344,0
|
|
20230912,135100,37662000,1344,1344,1344,1344,0
|
|
20230912,135000,37662000,1344,1344,1344,1344,0
|
|
20230912,134900,37662000,1344,1344,1344,1344,0
|
|
20230912,134800,37662000,1344,1344,1344,1344,0
|
|
20230912,134700,37662000,1344,1344,1344,1344,0
|
|
20230912,134600,37662000,1344,1344,1344,1344,0
|
|
20230912,134500,37662000,1344,1344,1344,1344,0
|
|
20230912,134400,37662000,1344,1344,1344,1344,0
|
|
20230912,134300,37662000,1344,1344,1344,1344,0
|
|
20230912,134200,37662000,1344,1344,1344,1344,0
|
|
20230912,134100,37662000,1344,1344,1344,1344,0
|
|
20230912,134000,37662000,1344,1344,1344,1344,0
|
|
20230912,133900,37662000,1344,1344,1344,1344,0
|
|
20230912,133800,37662000,1344,1344,1344,1344,0
|
|
20230912,133700,37662000,1344,1343,1344,1342,36
|
|
20230912,133600,37613652,1344,1344,1344,1344,0
|
|
20230912,133500,37613652,1344,1344,1344,1344,0
|
|
20230912,133400,37613652,1344,1344,1344,1344,0
|
|
20230912,133300,37613652,1344,1344,1344,1344,0
|
|
20230912,133200,37613652,1344,1344,1344,1344,0
|
|
20230912,133100,37613652,1344,1344,1344,1344,0
|
|
20230912,133000,37613652,1344,1344,1344,1344,0
|
|
20230912,132900,37613652,1344,1344,1344,1344,0
|
|
20230912,132800,37613652,1344,1344,1344,1344,0
|
|
20230912,132700,37613652,1344,1344,1344,1344,0
|
|
20230912,132600,37613652,1344,1344,1344,1344,0
|
|
20230912,132500,37613652,1344,1344,1344,1344,0
|
|
20230912,132400,37613652,1344,1344,1344,1344,0
|
|
20230912,132300,37613652,1344,1344,1344,1344,0
|
|
20230912,132200,37613652,1344,1344,1344,1344,0
|
|
20230912,132100,37613652,1344,1344,1344,1344,0
|
|
20230912,132000,37613652,1344,1344,1344,1344,0
|
|
20230912,131900,37613652,1344,1344,1344,1344,0
|
|
20230912,131800,37613652,1344,1344,1344,1344,0
|
|
20230912,131700,37613652,1344,1344,1344,1344,0
|
|
20230912,131600,37613652,1344,1344,1344,1344,0
|
|
20230912,131500,37613652,1344,1344,1344,1344,0
|
|
20230912,131400,37613652,1344,1344,1344,1344,0
|
|
20230912,131300,37613652,1344,1344,1344,1344,0
|
|
20230912,131200,37613652,1344,1344,1344,1344,0
|
|
20230912,131100,37613652,1344,1344,1344,1344,0
|
|
20230912,131000,37613652,1344,1344,1344,1344,0
|
|
20230912,130900,37613652,1344,1344,1344,1344,0
|
|
20230912,130800,37613652,1344,1344,1344,1344,0
|
|
20230912,130700,37613652,1344,1344,1344,1344,1
|
|
20230912,130600,37612308,1343,1343,1343,1343,0
|
|
20230912,130500,37612308,1343,1343,1343,1343,0
|
|
20230912,130400,37612308,1343,1343,1343,1343,0
|
|
20230912,130300,37612308,1343,1343,1343,1343,120
|
|
20230912,130200,37451148,1339,1339,1339,1339,0
|
|
20230912,130100,37451148,1339,1339,1339,1339,0
|
|
20230912,130000,37451148,1339,1339,1339,1339,0
|
|
20230912,125900,37451148,1339,1339,1339,1339,0
|
|
20230912,125800,37451148,1339,1339,1339,1339,0
|
|
20230912,125700,37451148,1339,1339,1339,1339,0
|
|
20230912,125600,37451148,1339,1339,1339,1339,0
|
|
20230912,125500,37451148,1339,1339,1339,1339,0
|
|
20230912,125400,37451148,1339,1339,1339,1339,0
|
|
20230912,125300,37451148,1339,1339,1339,1339,0
|
|
20230912,125200,37451148,1339,1339,1339,1339,94
|
|
20230912,125100,37325282,1339,1339,1339,1339,0
|
|
20230912,125000,37325282,1339,1338,1339,1338,514
|
|
20230912,124900,36637040,1339,1339,1339,1338,58
|
|
20230912,124800,36559380,1345,1345,1345,1345,0
|
|
20230912,124700,36559380,1345,1345,1345,1345,0
|
|
20230912,124600,36559380,1345,1345,1345,1345,0
|
|
20230912,124500,36559380,1345,1345,1345,1345,0
|
|
20230912,124400,36559380,1345,1345,1345,1345,0
|
|
20230912,124300,36559380,1345,1345,1345,1345,0
|
|
20230912,124200,36559380,1345,1345,1345,1345,0
|
|
20230912,124100,36559380,1345,1345,1345,1345,0
|
|
20230912,124000,36559380,1345,1345,1345,1345,0
|
|
20230912,123900,36559380,1345,1345,1345,1345,0
|
|
20230912,123800,36559380,1345,1345,1345,1345,0
|
|
20230912,123700,36559380,1345,1345,1345,1345,0
|
|
20230912,123600,36559380,1345,1345,1345,1345,0
|
|
20230912,123500,36559380,1345,1345,1345,1345,0
|
|
20230912,123400,36559380,1345,1342,1345,1342,12
|
|
20230912,123300,36543272,1341,1341,1341,1341,0
|
|
20230912,123200,36543272,1341,1341,1341,1341,0
|
|
20230912,123100,36543272,1341,1341,1341,1341,0
|
|
20230912,123000,36543272,1341,1341,1341,1341,0
|
|
20230912,122900,36543272,1341,1341,1341,1341,0
|
|
20230912,122800,36543272,1341,1341,1341,1341,0
|
|
20230912,122700,36543272,1341,1341,1341,1341,0
|
|
20230912,122600,36543272,1341,1341,1341,1341,0
|
|
20230912,122500,36543272,1341,1341,1341,1341,0
|
|
20230912,122400,36543272,1341,1341,1341,1341,0
|
|
20230912,122300,36543272,1341,1341,1341,1341,0
|
|
20230912,122200,36543272,1341,1341,1341,1341,0
|
|
20230912,122100,36543272,1341,1341,1341,1341,0
|
|
20230912,122000,36543272,1341,1341,1341,1341,0
|
|
20230912,121900,36543272,1341,1341,1341,1341,0
|
|
20230912,121800,36543272,1341,1340,1341,1340,378
|
|
20230912,121700,36036384,1339,1339,1339,1339,0
|
|
20230912,121600,36036384,1339,1339,1339,1339,0
|
|
20230912,121500,36036384,1339,1339,1339,1339,0
|
|
20230912,121400,36036384,1339,1339,1339,1339,0
|
|
20230912,121300,36036384,1339,1339,1339,1339,0
|
|
20230912,121200,36036384,1339,1339,1339,1339,500
|
|
20230912,121100,35366884,1340,1340,1340,1340,1000
|
|
20230912,121000,34026884,1341,1341,1341,1341,0
|
|
20230912,120900,34026884,1341,1332,1341,1325,1192
|
|
20230912,120800,32442450,1341,1341,1341,1341,0
|
|
20230912,120700,32442450,1341,1341,1341,1341,0
|
|
20230912,120600,32442450,1341,1341,1341,1341,0
|
|
20230912,120500,32442450,1341,1341,1341,1341,0
|
|
20230912,120400,32442450,1341,1341,1341,1341,0
|
|
20230912,120300,32442450,1341,1341,1341,1341,0
|
|
20230912,120200,32442450,1341,1341,1341,1341,1450
|
|
20230912,120100,30498000,1341,1341,1341,1341,0
|
|
20230912,120000,30498000,1341,1341,1341,1341,0
|
|
20230912,115900,30498000,1341,1341,1341,1341,0
|
|
20230912,115800,30498000,1341,1341,1341,1341,0
|
|
20230912,115700,30498000,1341,1341,1341,1341,0
|
|
20230912,115600,30498000,1341,1341,1341,1341,0
|
|
20230912,115500,30498000,1341,1341,1341,1341,0
|
|
20230912,115400,30498000,1341,1341,1341,1341,0
|
|
20230912,115300,30498000,1341,1341,1341,1341,0
|
|
20230912,115200,30498000,1341,1341,1341,1341,0
|
|
20230912,115100,30498000,1341,1341,1341,1341,0
|
|
20230912,115000,30498000,1341,1341,1341,1341,0
|
|
20230912,114900,30498000,1341,1341,1341,1341,0
|
|
20230912,114800,30498000,1341,1341,1341,1341,0
|
|
20230912,114700,30498000,1341,1341,1341,1341,0
|
|
20230912,114600,30498000,1341,1341,1341,1341,3
|
|
20230912,114500,30493977,1341,1341,1341,1341,0
|
|
20230912,114400,30493977,1341,1341,1341,1341,0
|
|
20230912,114300,30493977,1341,1341,1341,1341,0
|
|
20230912,114200,30493977,1341,1341,1341,1341,0
|
|
20230912,114100,30493977,1341,1341,1341,1341,0
|
|
20230912,114000,30493977,1341,1341,1341,1341,0
|
|
20230912,113900,30493977,1341,1341,1341,1341,0
|
|
20230912,113800,30493977,1341,1341,1341,1341,0
|
|
20230912,113700,30493977,1341,1341,1341,1341,0
|
|
20230912,113600,30493977,1341,1341,1341,1341,0
|
|
20230912,113500,30493977,1341,1341,1341,1341,0
|
|
20230912,113400,30493977,1341,1341,1341,1341,0
|
|
20230912,113300,30493977,1341,1341,1341,1341,0
|
|
20230912,113200,30493977,1341,1341,1341,1341,0
|
|
20230912,113100,30493977,1341,1341,1341,1341,0
|
|
20230912,113000,30493977,1341,1341,1341,1341,0
|
|
20230912,112900,30493977,1341,1341,1341,1341,0
|
|
20230912,112800,30493977,1341,1341,1341,1341,0
|
|
20230912,112700,30493977,1341,1341,1341,1341,0
|
|
20230912,112600,30493977,1341,1341,1341,1341,0
|
|
20230912,112500,30493977,1341,1341,1341,1341,0
|
|
20230912,112400,30493977,1341,1341,1341,1341,0
|
|
20230912,112300,30493977,1341,1341,1341,1341,0
|
|
20230912,112200,30493977,1341,1341,1341,1341,0
|
|
20230912,112100,30493977,1341,1341,1341,1341,0
|
|
20230912,112000,30493977,1341,1341,1341,1341,0
|
|
20230912,111900,30493977,1341,1341,1341,1341,0
|
|
20230912,111800,30493977,1341,1341,1341,1341,0
|
|
20230912,111700,30493977,1341,1341,1341,1341,0
|
|
20230912,111600,30493977,1341,1341,1341,1341,0
|
|
20230912,111500,30493977,1341,1341,1341,1341,0
|
|
20230912,111400,30493977,1341,1341,1341,1341,0
|
|
20230912,111300,30493977,1341,1341,1341,1341,0
|
|
20230912,111200,30493977,1341,1341,1341,1341,0
|
|
20230912,111100,30493977,1341,1341,1341,1341,0
|
|
20230912,111000,30493977,1341,1341,1341,1341,0
|
|
20230912,110900,30493977,1341,1341,1341,1341,0
|
|
20230912,110800,30493977,1341,1341,1341,1341,0
|
|
20230912,110700,30493977,1341,1341,1341,1341,0
|
|
20230912,110600,30493977,1341,1341,1341,1341,0
|
|
20230912,110500,30493977,1341,1341,1341,1341,0
|
|
20230912,110400,30493977,1341,1341,1341,1341,30
|
|
20230912,110300,30453747,1343,1343,1343,1343,0
|
|
20230912,110200,30453747,1343,1343,1343,1343,0
|
|
20230912,110100,30453747,1343,1343,1343,1343,0
|
|
20230912,110000,30453747,1343,1343,1343,1343,0
|
|
20230912,105900,30453747,1343,1343,1343,1343,0
|
|
20230912,105800,30453747,1343,1343,1343,1343,0
|
|
20230912,105700,30453747,1343,1343,1343,1343,0
|
|
20230912,105600,30453747,1343,1343,1343,1343,0
|
|
20230912,105500,30453747,1343,1343,1343,1343,0
|
|
20230912,105400,30453747,1343,1343,1343,1343,0
|
|
20230912,105300,30453747,1343,1343,1343,1343,0
|
|
20230912,105200,30453747,1343,1343,1343,1343,0
|
|
20230912,105100,30453747,1343,1343,1343,1343,1
|
|
20230912,105000,30452404,1343,1343,1343,1343,0
|
|
20230912,104900,30452404,1343,1343,1343,1343,0
|
|
20230912,104800,30452404,1343,1343,1343,1343,0
|
|
20230912,104700,30452404,1343,1343,1343,1343,0
|
|
20230912,104600,30452404,1343,1343,1343,1343,0
|
|
20230912,104500,30452404,1343,1342,1343,1342,1000
|
|
20230912,104400,29109445,1343,1343,1343,1343,0
|
|
20230912,104300,29109445,1343,1343,1343,1343,0
|
|
20230912,104200,29109445,1343,1343,1343,1343,0
|
|
20230912,104100,29109445,1343,1343,1343,1343,0
|
|
20230912,104000,29109445,1343,1343,1343,1343,0
|
|
20230912,103900,29109445,1343,1343,1343,1343,0
|
|
20230912,103800,29109445,1343,1343,1343,1343,0
|
|
20230912,103700,29109445,1343,1343,1343,1343,0
|
|
20230912,103600,29109445,1343,1343,1343,1343,0
|
|
20230912,103500,29109445,1343,1343,1343,1343,0
|
|
20230912,103400,29109445,1343,1343,1343,1343,0
|
|
20230912,103300,29109445,1343,1342,1343,1342,190
|
|
20230912,103200,28854310,1344,1344,1344,1344,0
|
|
20230912,103100,28854310,1344,1344,1344,1344,0
|
|
20230912,103000,28854310,1344,1344,1344,1344,0
|
|
20230912,102900,28854310,1344,1344,1344,1344,0
|
|
20230912,102800,28854310,1344,1344,1344,1344,0
|
|
20230912,102700,28854310,1344,1344,1344,1344,0
|
|
20230912,102600,28854310,1344,1344,1344,1344,0
|
|
20230912,102500,28854310,1344,1344,1344,1344,0
|
|
20230912,102400,28854310,1344,1344,1344,1344,0
|
|
20230912,102300,28854310,1344,1344,1344,1344,0
|
|
20230912,102200,28854310,1344,1344,1344,1344,0
|
|
20230912,102100,28854310,1344,1344,1344,1344,0
|
|
20230912,102000,28854310,1344,1344,1344,1344,0
|
|
20230912,101900,28854310,1344,1344,1344,1344,0
|
|
20230912,101800,28854310,1344,1344,1344,1344,0
|
|
20230912,101700,28854310,1344,1344,1344,1344,0
|
|
20230912,101600,28854310,1344,1344,1344,1344,0
|
|
20230912,101500,28854310,1344,1344,1344,1344,0
|
|
20230912,101400,28854310,1344,1344,1344,1344,0
|
|
20230912,101300,28854310,1344,1344,1344,1344,0
|
|
20230912,101200,28854310,1344,1344,1344,1344,0
|
|
20230912,101100,28854310,1344,1344,1344,1344,0
|
|
20230912,101000,28854310,1344,1344,1344,1344,0
|
|
20230912,100900,28854310,1344,1344,1344,1344,0
|
|
20230912,100800,28854310,1344,1344,1344,1344,0
|
|
20230912,100700,28854310,1344,1338,1344,1338,1095
|
|
20230912,100600,27383252,1330,1330,1330,1330,0
|
|
20230912,100500,27383252,1330,1330,1330,1330,0
|
|
20230912,100400,27383252,1330,1330,1330,1330,0
|
|
20230912,100300,27383252,1330,1330,1330,1330,0
|
|
20230912,100200,27383252,1330,1330,1330,1330,0
|
|
20230912,100100,27383252,1330,1330,1330,1330,0
|
|
20230912,100000,27383252,1330,1330,1330,1330,0
|
|
20230912,095900,27383252,1330,1330,1330,1330,0
|
|
20230912,095800,27383252,1330,1330,1330,1330,1788
|
|
20230912,095700,25005212,1330,1333,1333,1330,1500
|
|
20230912,095600,23009540,1333,1339,1339,1333,1501
|
|
20230912,095500,21008546,1333,1338,1338,1333,1500
|
|
20230912,095400,19006721,1339,1339,1339,1339,3
|
|
20230912,095300,19002704,1339,1339,1339,1339,7
|
|
20230912,095200,18993331,1339,1341,1341,1339,1000
|
|
20230912,095100,17653425,1340,1340,1340,1340,0
|
|
20230912,095000,17653425,1340,1340,1340,1340,0
|
|
20230912,094900,17653425,1340,1340,1340,1340,0
|
|
20230912,094800,17653425,1340,1340,1340,1340,0
|
|
20230912,094700,17653425,1340,1340,1340,1340,0
|
|
20230912,094600,17653425,1340,1340,1340,1340,0
|
|
20230912,094500,17653425,1340,1340,1340,1340,182
|
|
20230912,094400,17409545,1340,1340,1340,1340,0
|
|
20230912,094300,17409545,1340,1340,1340,1340,18
|
|
20230912,094200,17385425,1344,1344,1344,1344,0
|
|
20230912,094100,17385425,1344,1344,1344,1344,0
|
|
20230912,094000,17385425,1344,1344,1344,1344,73
|
|
20230912,093900,17287313,1345,1345,1345,1345,0
|
|
20230912,093800,17287313,1345,1345,1345,1345,5
|
|
20230912,093700,17280588,1344,1344,1344,1344,500
|
|
20230912,093600,16608588,1345,1345,1345,1345,159
|
|
20230912,093500,16394733,1345,1345,1345,1345,94
|
|
20230912,093400,16268303,1345,1345,1345,1345,1000
|
|
20230912,093300,14923303,1348,1349,1349,1344,1006
|
|
20230912,093200,13571139,1346,1346,1346,1346,1000
|
|
20230912,093100,12225139,1339,1340,1340,1339,1000
|
|
20230912,093000,10885151,1349,1349,1349,1349,1
|
|
20230912,092900,10883802,1349,1349,1349,1349,0
|
|
20230912,092800,10883802,1349,1349,1349,1349,0
|
|
20230912,092700,10883802,1349,1349,1349,1349,0
|
|
20230912,092600,10883802,1349,1349,1349,1349,0
|
|
20230912,092500,10883802,1349,1349,1349,1349,1241
|
|
20230912,092400,9209693,1349,1349,1349,1349,0
|
|
20230912,092300,9209693,1349,1349,1349,1349,759
|
|
20230912,092200,8185802,1350,1350,1350,1350,0
|
|
20230912,092100,8185802,1350,1350,1350,1350,2788
|
|
20230912,092000,4422002,1350,1350,1350,1350,0
|
|
20230912,091900,4422002,1350,1350,1350,1350,0
|
|
20230912,091800,4422002,1350,1350,1350,1350,0
|
|
20230912,091700,4422002,1350,1350,1350,1350,0
|
|
20230912,091600,4422002,1350,1350,1350,1350,0
|
|
20230912,091500,4422002,1350,1350,1350,1350,0
|
|
20230912,091400,4422002,1350,1350,1350,1350,856
|
|
20230912,091300,3266402,1350,1345,1351,1345,1144
|
|
20230912,091200,1721330,1345,1345,1345,1345,0
|
|
20230912,091100,1721330,1345,1345,1345,1345,0
|
|
20230912,091000,1721330,1345,1345,1345,1345,5
|
|
20230912,090900,1714605,1351,1351,1351,1351,0
|
|
20230912,090800,1714605,1351,1351,1351,1351,0
|
|
20230912,090700,1714605,1351,1351,1351,1351,0
|
|
20230912,090600,1714605,1351,1351,1351,1351,0
|
|
20230912,090500,1714605,1351,1351,1351,1351,0
|
|
20230912,090400,1714605,1351,1351,1351,1351,0
|
|
20230912,090300,1714605,1351,1351,1351,1351,0
|
|
20230912,090200,1714605,1351,1341,1351,1339,94
|
|
20230912,090100,1588725,1353,1343,1353,1343,1021
|
|
20230912,090000,211008,1344,1344,1344,1344,157
|