633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,193000,134342492,1140,1140,1140,1140,1392
|
|
20230829,192900,134342492,1140,1140,1140,1140,0
|
|
20230829,192800,134342492,1140,1140,1140,1140,0
|
|
20230829,192700,134342492,1140,1140,1140,1140,0
|
|
20230829,192600,134342492,1140,1140,1140,1140,0
|
|
20230829,192500,134342492,1140,1140,1140,1140,0
|
|
20230829,192400,134342492,1140,1140,1140,1140,0
|
|
20230829,192300,134342492,1140,1140,1140,1140,0
|
|
20230829,192200,134342492,1140,1140,1140,1140,0
|
|
20230829,192100,134342492,1140,1140,1140,1140,0
|
|
20230829,192000,134342492,1140,1140,1140,1140,0
|
|
20230829,191900,134342492,1140,1140,1140,1140,0
|
|
20230829,191800,134342492,1140,1140,1140,1140,0
|
|
20230829,191700,134342492,1140,1140,1140,1140,0
|
|
20230829,191600,134342492,1140,1140,1140,1140,0
|
|
20230829,191500,134342492,1140,1140,1140,1140,0
|
|
20230829,191400,134342492,1140,1140,1140,1140,0
|
|
20230829,191300,134342492,1140,1140,1140,1140,0
|
|
20230829,191200,134342492,1140,1140,1140,1140,0
|
|
20230829,191100,134342492,1140,1140,1140,1140,0
|
|
20230829,191000,134342492,1140,1140,1140,1140,0
|
|
20230829,190900,134342492,1140,1140,1140,1140,0
|
|
20230829,190800,134342492,1140,1140,1140,1140,0
|
|
20230829,190700,134342492,1140,1140,1140,1140,0
|
|
20230829,190600,134342492,1140,1140,1140,1140,0
|
|
20230829,190500,134342492,1140,1140,1140,1140,0
|
|
20230829,190400,134342492,1140,1140,1140,1140,0
|
|
20230829,190300,134342492,1140,1140,1140,1140,0
|
|
20230829,190200,134342492,1140,1140,1140,1140,0
|
|
20230829,190100,134342492,1140,1140,1140,1140,0
|
|
20230829,190000,134342492,1140,1140,1140,1140,1392
|
|
20230829,185900,134342492,1140,1140,1140,1140,0
|
|
20230829,185800,134342492,1140,1140,1140,1140,0
|
|
20230829,185700,134342492,1140,1140,1140,1140,0
|
|
20230829,185600,134342492,1140,1140,1140,1140,0
|
|
20230829,185500,134342492,1140,1140,1140,1140,0
|
|
20230829,185400,134342492,1140,1140,1140,1140,0
|
|
20230829,185300,134342492,1140,1140,1140,1140,0
|
|
20230829,185200,134342492,1140,1140,1140,1140,0
|
|
20230829,185100,134342492,1140,1140,1140,1140,0
|
|
20230829,185000,134342492,1140,1140,1140,1140,0
|
|
20230829,184900,134342492,1140,1140,1140,1140,0
|
|
20230829,184800,134342492,1140,1140,1140,1140,0
|
|
20230829,184700,134342492,1140,1140,1140,1140,0
|
|
20230829,184600,134342492,1140,1140,1140,1140,0
|
|
20230829,184500,134342492,1140,1140,1140,1140,0
|
|
20230829,184400,134342492,1140,1140,1140,1140,0
|
|
20230829,184300,134342492,1140,1140,1140,1140,0
|
|
20230829,184200,134342492,1140,1140,1140,1140,0
|
|
20230829,184100,134342492,1140,1140,1140,1140,0
|
|
20230829,184000,134342492,1140,1140,1140,1140,0
|
|
20230829,183900,134342492,1140,1140,1140,1140,0
|
|
20230829,183800,134342492,1140,1140,1140,1140,0
|
|
20230829,183700,134342492,1140,1140,1140,1140,0
|
|
20230829,183600,134342492,1140,1140,1140,1140,0
|
|
20230829,183500,134342492,1140,1140,1140,1140,0
|
|
20230829,183400,134342492,1140,1140,1140,1140,0
|
|
20230829,183300,134342492,1140,1140,1140,1140,0
|
|
20230829,183200,134342492,1140,1140,1140,1140,0
|
|
20230829,183100,134342492,1140,1140,1140,1140,0
|
|
20230829,183000,134342492,1140,1140,1140,1140,1392
|
|
20230829,182900,134342492,1140,1140,1140,1140,0
|
|
20230829,182800,134342492,1140,1140,1140,1140,0
|
|
20230829,182700,134342492,1140,1140,1140,1140,0
|
|
20230829,182600,134342492,1140,1140,1140,1140,0
|
|
20230829,182500,134342492,1140,1140,1140,1140,0
|
|
20230829,182400,134342492,1140,1140,1140,1140,0
|
|
20230829,182300,134342492,1140,1140,1140,1140,0
|
|
20230829,182200,134342492,1140,1140,1140,1140,0
|
|
20230829,182100,134342492,1140,1140,1140,1140,0
|
|
20230829,182000,134342492,1140,1140,1140,1140,0
|
|
20230829,181900,134342492,1140,1140,1140,1140,0
|
|
20230829,181800,134342492,1140,1140,1140,1140,0
|
|
20230829,181700,134342492,1140,1140,1140,1140,0
|
|
20230829,181600,134342492,1140,1140,1140,1140,0
|
|
20230829,181500,134342492,1140,1140,1140,1140,0
|
|
20230829,181400,134342492,1140,1140,1140,1140,0
|
|
20230829,181300,134342492,1140,1140,1140,1140,0
|
|
20230829,181200,134342492,1140,1140,1140,1140,0
|
|
20230829,181100,134342492,1140,1140,1140,1140,0
|
|
20230829,181000,134342492,1140,1140,1140,1140,0
|
|
20230829,180900,134342492,1140,1140,1140,1140,0
|
|
20230829,180800,134342492,1140,1140,1140,1140,0
|
|
20230829,180700,134342492,1140,1140,1140,1140,0
|
|
20230829,180600,134342492,1140,1140,1140,1140,0
|
|
20230829,180500,134342492,1140,1140,1140,1140,0
|
|
20230829,180400,134342492,1140,1140,1140,1140,0
|
|
20230829,180300,134342492,1140,1140,1140,1140,0
|
|
20230829,180200,134342492,1140,1140,1140,1140,0
|
|
20230829,180100,134342492,1140,1140,1140,1140,0
|
|
20230829,180000,134342492,1140,1140,1140,1140,1392
|
|
20230829,175900,134342492,1140,1140,1140,1140,0
|
|
20230829,175800,134342492,1140,1140,1140,1140,0
|
|
20230829,175700,134342492,1140,1140,1140,1140,0
|
|
20230829,175600,134342492,1140,1140,1140,1140,0
|
|
20230829,175500,134342492,1140,1140,1140,1140,0
|
|
20230829,175400,134342492,1140,1140,1140,1140,0
|
|
20230829,175300,134342492,1140,1140,1140,1140,0
|
|
20230829,175200,134342492,1140,1140,1140,1140,0
|
|
20230829,175100,134342492,1140,1140,1140,1140,0
|
|
20230829,175000,134342492,1140,1140,1140,1140,0
|
|
20230829,174900,134342492,1140,1140,1140,1140,0
|
|
20230829,174800,134342492,1140,1140,1140,1140,0
|
|
20230829,174700,134342492,1140,1140,1140,1140,0
|
|
20230829,174600,134342492,1140,1140,1140,1140,0
|
|
20230829,174500,134342492,1140,1140,1140,1140,0
|
|
20230829,174400,134342492,1140,1140,1140,1140,0
|
|
20230829,174300,134342492,1140,1140,1140,1140,0
|
|
20230829,174200,134342492,1140,1140,1140,1140,0
|
|
20230829,174100,134342492,1140,1140,1140,1140,0
|
|
20230829,174000,134342492,1140,1140,1140,1140,0
|
|
20230829,173900,134342492,1140,1140,1140,1140,0
|
|
20230829,173800,134342492,1140,1140,1140,1140,0
|
|
20230829,173700,134342492,1140,1140,1140,1140,0
|
|
20230829,173600,134342492,1140,1140,1140,1140,0
|
|
20230829,173500,134342492,1140,1140,1140,1140,0
|
|
20230829,173400,134342492,1140,1140,1140,1140,0
|
|
20230829,173300,134342492,1140,1140,1140,1140,0
|
|
20230829,173200,134342492,1140,1140,1140,1140,0
|
|
20230829,173100,134342492,1140,1140,1140,1140,0
|
|
20230829,173000,134342492,1140,1140,1140,1140,1392
|
|
20230829,172900,134342492,1140,1140,1140,1140,0
|
|
20230829,172800,134342492,1140,1140,1140,1140,0
|
|
20230829,172700,134342492,1140,1140,1140,1140,0
|
|
20230829,172600,134342492,1140,1140,1140,1140,0
|
|
20230829,172500,134342492,1140,1140,1140,1140,0
|
|
20230829,172400,134342492,1140,1140,1140,1140,0
|
|
20230829,172300,134342492,1140,1140,1140,1140,0
|
|
20230829,172200,134342492,1140,1140,1140,1140,0
|
|
20230829,172100,134342492,1140,1140,1140,1140,0
|
|
20230829,172000,134342492,1140,1140,1140,1140,0
|
|
20230829,171900,134342492,1140,1140,1140,1140,0
|
|
20230829,171800,134342492,1140,1140,1140,1140,0
|
|
20230829,171700,134342492,1140,1140,1140,1140,0
|
|
20230829,171600,134342492,1140,1140,1140,1140,0
|
|
20230829,171500,134342492,1140,1140,1140,1140,0
|
|
20230829,171400,134342492,1140,1140,1140,1140,0
|
|
20230829,171300,134342492,1140,1140,1140,1140,0
|
|
20230829,171200,134342492,1140,1140,1140,1140,0
|
|
20230829,171100,134342492,1140,1140,1140,1140,0
|
|
20230829,171000,134342492,1140,1140,1140,1140,0
|
|
20230829,170900,134342492,1140,1140,1140,1140,0
|
|
20230829,170800,134342492,1140,1140,1140,1140,0
|
|
20230829,170700,134342492,1140,1140,1140,1140,0
|
|
20230829,170600,134342492,1140,1140,1140,1140,0
|
|
20230829,170500,134342492,1140,1140,1140,1140,0
|
|
20230829,170400,134342492,1140,1140,1140,1140,0
|
|
20230829,170300,134342492,1140,1140,1140,1140,0
|
|
20230829,170200,134342492,1140,1140,1140,1140,0
|
|
20230829,170100,134342492,1140,1140,1140,1140,0
|
|
20230829,170000,134342492,1140,1140,1140,1140,1392
|
|
20230829,165900,134342492,1140,1140,1140,1140,0
|
|
20230829,165800,134342492,1140,1140,1140,1140,0
|
|
20230829,165700,134342492,1140,1140,1140,1140,0
|
|
20230829,165600,134342492,1140,1140,1140,1140,0
|
|
20230829,165500,134342492,1140,1140,1140,1140,0
|
|
20230829,165400,134342492,1140,1140,1140,1140,0
|
|
20230829,165300,134342492,1140,1140,1140,1140,0
|
|
20230829,165200,134342492,1140,1140,1140,1140,0
|
|
20230829,165100,134342492,1140,1140,1140,1140,0
|
|
20230829,165000,134342492,1140,1140,1140,1140,0
|
|
20230829,164900,134342492,1140,1140,1140,1140,0
|
|
20230829,164800,134342492,1140,1140,1140,1140,0
|
|
20230829,164700,134342492,1140,1140,1140,1140,0
|
|
20230829,164600,134342492,1140,1140,1140,1140,0
|
|
20230829,164500,134342492,1140,1140,1140,1140,0
|
|
20230829,164400,134342492,1140,1140,1140,1140,0
|
|
20230829,164300,134342492,1140,1140,1140,1140,0
|
|
20230829,164200,134342492,1140,1140,1140,1140,0
|
|
20230829,164100,134342492,1140,1140,1140,1140,0
|
|
20230829,164000,134342492,1140,1140,1140,1140,0
|
|
20230829,163900,134342492,1140,1140,1140,1140,0
|
|
20230829,163800,134342492,1140,1140,1140,1140,0
|
|
20230829,163700,134342492,1140,1140,1140,1140,0
|
|
20230829,163600,134342492,1140,1140,1140,1140,0
|
|
20230829,163500,134342492,1140,1140,1140,1140,0
|
|
20230829,163400,134342492,1140,1140,1140,1140,0
|
|
20230829,163300,134342492,1140,1140,1140,1140,0
|
|
20230829,163200,134342492,1140,1140,1140,1140,0
|
|
20230829,163100,134342492,1140,1140,1140,1140,0
|
|
20230829,163000,134342492,1140,1140,1140,1140,1392
|
|
20230829,162900,134342492,1140,1140,1140,1140,0
|
|
20230829,162800,134342492,1140,1140,1140,1140,0
|
|
20230829,162700,134342492,1140,1140,1140,1140,0
|
|
20230829,162600,134342492,1140,1140,1140,1140,0
|
|
20230829,162500,134342492,1140,1140,1140,1140,0
|
|
20230829,162400,134342492,1140,1140,1140,1140,0
|
|
20230829,162300,134342492,1140,1140,1140,1140,0
|
|
20230829,162200,134342492,1140,1140,1140,1140,0
|
|
20230829,162100,134342492,1140,1140,1140,1140,0
|
|
20230829,162000,134342492,1140,1140,1140,1140,0
|
|
20230829,161900,134342492,1140,1140,1140,1140,0
|
|
20230829,161800,134342492,1140,1140,1140,1140,0
|
|
20230829,161700,134342492,1140,1140,1140,1140,0
|
|
20230829,161600,134342492,1140,1140,1140,1140,0
|
|
20230829,161500,134342492,1140,1140,1140,1140,0
|
|
20230829,161400,134342492,1140,1140,1140,1140,0
|
|
20230829,161300,134342492,1140,1140,1140,1140,0
|
|
20230829,161200,134342492,1140,1140,1140,1140,0
|
|
20230829,161100,134342492,1140,1140,1140,1140,0
|
|
20230829,161000,134342492,1140,1140,1140,1140,0
|
|
20230829,160900,134342492,1140,1140,1140,1140,0
|
|
20230829,160800,134342492,1140,1140,1140,1140,0
|
|
20230829,160700,134342492,1140,1140,1140,1140,0
|
|
20230829,160600,134342492,1140,1140,1140,1140,0
|
|
20230829,160500,134342492,1140,1140,1140,1140,0
|
|
20230829,160400,134342492,1140,1140,1140,1140,0
|
|
20230829,160300,134342492,1140,1140,1140,1140,0
|
|
20230829,160200,134342492,1140,1140,1140,1140,0
|
|
20230829,160100,134342492,1140,1140,1140,1140,0
|
|
20230829,160000,134342492,1140,1140,1140,1140,1392
|
|
20230829,155900,134342492,1140,1140,1140,1140,0
|
|
20230829,155800,134342492,1140,1140,1140,1140,0
|
|
20230829,155700,134342492,1140,1140,1140,1140,0
|
|
20230829,155600,134342492,1140,1140,1140,1140,0
|
|
20230829,155500,134342492,1140,1140,1140,1140,0
|
|
20230829,155400,134342492,1140,1140,1140,1140,0
|
|
20230829,155300,134342492,1140,1140,1140,1140,0
|
|
20230829,155200,134342492,1140,1140,1140,1140,0
|
|
20230829,155100,134342492,1140,1140,1140,1140,0
|
|
20230829,155000,134342492,1140,1140,1140,1140,0
|
|
20230829,154900,134342492,1140,1140,1140,1140,0
|
|
20230829,154800,134342492,1140,1140,1140,1140,0
|
|
20230829,154700,134342492,1140,1140,1140,1140,0
|
|
20230829,154600,134342492,1140,1140,1140,1140,0
|
|
20230829,154500,134342492,1140,1140,1140,1140,0
|
|
20230829,154400,134342492,1140,1140,1140,1140,0
|
|
20230829,154300,134342492,1140,1140,1140,1140,0
|
|
20230829,154200,134342492,1140,1140,1140,1140,0
|
|
20230829,154100,134342492,1140,1140,1140,1140,0
|
|
20230829,154000,134342492,1140,1140,1140,1140,0
|
|
20230829,153900,134342492,1140,1140,1140,1140,0
|
|
20230829,153800,134342492,1140,1140,1140,1140,0
|
|
20230829,153700,134342492,1140,1140,1140,1140,0
|
|
20230829,153600,134342492,1140,1140,1140,1140,0
|
|
20230829,153500,134342492,1140,1140,1140,1140,0
|
|
20230829,153400,134342492,1140,1140,1140,1140,0
|
|
20230829,153300,134342492,1140,1140,1140,1140,0
|
|
20230829,153200,134342492,1140,1140,1140,1140,0
|
|
20230829,153100,134342492,1140,1140,1140,1140,0
|
|
20230829,153000,134342492,1140,1140,1140,1140,2784
|
|
20230829,152900,132755612,1140,1140,1140,1140,0
|
|
20230829,152800,132755612,1140,1140,1140,1140,0
|
|
20230829,152700,132755612,1140,1140,1140,1140,0
|
|
20230829,152600,132755612,1140,1140,1140,1140,0
|
|
20230829,152500,132755612,1140,1140,1140,1140,0
|
|
20230829,152400,132755612,1140,1140,1140,1140,0
|
|
20230829,152300,132755612,1140,1140,1140,1140,0
|
|
20230829,152200,132755612,1140,1140,1140,1140,0
|
|
20230829,152100,132755612,1140,1140,1140,1140,0
|
|
20230829,152000,132755612,1140,1140,1140,1140,0
|
|
20230829,151900,132755612,1140,1140,1140,1140,0
|
|
20230829,151800,132755612,1140,1140,1140,1140,5
|
|
20230829,151700,132749912,1141,1141,1141,1141,0
|
|
20230829,151600,132749912,1141,1135,1141,1135,17
|
|
20230829,151500,132730557,1141,1141,1141,1141,0
|
|
20230829,151400,132730557,1141,1141,1141,1141,0
|
|
20230829,151300,132730557,1141,1141,1141,1141,0
|
|
20230829,151200,132730557,1141,1141,1141,1141,1
|
|
20230829,151100,132729416,1141,1141,1141,1141,0
|
|
20230829,151000,132729416,1141,1141,1141,1141,0
|
|
20230829,150900,132729416,1141,1141,1141,1141,0
|
|
20230829,150800,132729416,1141,1141,1141,1141,0
|
|
20230829,150700,132729416,1141,1141,1141,1141,0
|
|
20230829,150600,132729416,1141,1141,1141,1141,0
|
|
20230829,150500,132729416,1141,1135,1141,1135,11
|
|
20230829,150400,132716871,1141,1141,1141,1141,0
|
|
20230829,150300,132716871,1141,1141,1141,1141,0
|
|
20230829,150200,132716871,1141,1141,1141,1141,0
|
|
20230829,150100,132716871,1141,1141,1141,1141,0
|
|
20230829,150000,132716871,1141,1140,1141,1140,16
|
|
20230829,145900,132698630,1141,1141,1141,1141,0
|
|
20230829,145800,132698630,1141,1141,1141,1141,9
|
|
20230829,145700,132688361,1142,1142,1142,1142,0
|
|
20230829,145600,132688361,1142,1142,1142,1142,0
|
|
20230829,145500,132688361,1142,1142,1142,1142,0
|
|
20230829,145400,132688361,1142,1142,1142,1142,0
|
|
20230829,145300,132688361,1142,1142,1142,1142,0
|
|
20230829,145200,132688361,1142,1142,1142,1142,0
|
|
20230829,145100,132688361,1142,1142,1142,1142,0
|
|
20230829,145000,132688361,1142,1142,1142,1142,0
|
|
20230829,144900,132688361,1142,1142,1142,1142,0
|
|
20230829,144800,132688361,1142,1142,1142,1142,0
|
|
20230829,144700,132688361,1142,1142,1142,1142,0
|
|
20230829,144600,132688361,1142,1142,1142,1142,0
|
|
20230829,144500,132688361,1142,1142,1142,1142,0
|
|
20230829,144400,132688361,1142,1142,1142,1142,0
|
|
20230829,144300,132688361,1142,1142,1142,1142,0
|
|
20230829,144200,132688361,1142,1142,1142,1142,0
|
|
20230829,144100,132688361,1142,1142,1142,1142,0
|
|
20230829,144000,132688361,1142,1142,1142,1142,0
|
|
20230829,143900,132688361,1142,1142,1142,1142,0
|
|
20230829,143800,132688361,1142,1142,1142,1142,0
|
|
20230829,143700,132688361,1142,1142,1142,1142,0
|
|
20230829,143600,132688361,1142,1142,1142,1142,0
|
|
20230829,143500,132688361,1142,1142,1142,1142,0
|
|
20230829,143400,132688361,1142,1142,1142,1142,12
|
|
20230829,143300,132674657,1142,1142,1142,1142,0
|
|
20230829,143200,132674657,1142,1142,1142,1142,0
|
|
20230829,143100,132674657,1142,1142,1142,1142,0
|
|
20230829,143000,132674657,1142,1142,1142,1142,0
|
|
20230829,142900,132674657,1142,1142,1142,1142,0
|
|
20230829,142800,132674657,1142,1142,1142,1142,0
|
|
20230829,142700,132674657,1142,1142,1142,1142,0
|
|
20230829,142600,132674657,1142,1141,1142,1141,60
|
|
20230829,142500,132606192,1142,1142,1142,1142,0
|
|
20230829,142400,132606192,1142,1142,1142,1142,0
|
|
20230829,142300,132606192,1142,1141,1142,1141,10
|
|
20230829,142200,132594773,1142,1142,1142,1142,0
|
|
20230829,142100,132594773,1142,1142,1142,1142,2
|
|
20230829,142000,132592489,1137,1137,1137,1137,263
|
|
20230829,141900,132293458,1142,1142,1142,1142,0
|
|
20230829,141800,132293458,1142,1142,1142,1142,0
|
|
20230829,141700,132293458,1142,1142,1142,1142,0
|
|
20230829,141600,132293458,1142,1142,1142,1142,0
|
|
20230829,141500,132293458,1142,1142,1142,1142,0
|
|
20230829,141400,132293458,1142,1142,1142,1142,0
|
|
20230829,141300,132293458,1142,1142,1142,1142,0
|
|
20230829,141200,132293458,1142,1142,1142,1142,0
|
|
20230829,141100,132293458,1142,1142,1142,1142,0
|
|
20230829,141000,132293458,1142,1142,1142,1142,0
|
|
20230829,140900,132293458,1142,1142,1142,1142,0
|
|
20230829,140800,132293458,1142,1140,1142,1140,973
|
|
20230829,140700,131184018,1140,1140,1140,1140,0
|
|
20230829,140600,131184018,1140,1140,1140,1140,1586
|
|
20230829,140500,129375978,1140,1138,1140,1138,8491
|
|
20230829,140400,119703243,1139,1139,1139,1139,0
|
|
20230829,140300,119703243,1139,1139,1139,1139,0
|
|
20230829,140200,119703243,1139,1139,1139,1139,0
|
|
20230829,140100,119703243,1139,1139,1139,1139,0
|
|
20230829,140000,119703243,1139,1139,1139,1139,0
|
|
20230829,135900,119703243,1139,1138,1139,1138,28
|
|
20230829,135800,119671376,1139,1139,1139,1139,0
|
|
20230829,135700,119671376,1139,1139,1139,1139,0
|
|
20230829,135600,119671376,1139,1139,1139,1139,0
|
|
20230829,135500,119671376,1139,1139,1139,1139,0
|
|
20230829,135400,119671376,1139,1139,1139,1139,0
|
|
20230829,135300,119671376,1139,1139,1139,1139,0
|
|
20230829,135200,119671376,1139,1139,1139,1139,0
|
|
20230829,135100,119671376,1139,1133,1139,1133,14
|
|
20230829,135000,119655448,1139,1139,1139,1139,0
|
|
20230829,134900,119655448,1139,1139,1139,1139,0
|
|
20230829,134800,119655448,1139,1139,1139,1139,0
|
|
20230829,134700,119655448,1139,1139,1139,1139,0
|
|
20230829,134600,119655448,1139,1138,1139,1138,2
|
|
20230829,134500,119653171,1139,1139,1139,1139,0
|
|
20230829,134400,119653171,1139,1138,1139,1138,3
|
|
20230829,134300,119649756,1139,1138,1139,1138,50
|
|
20230829,134200,119592842,1132,1135,1135,1132,1000
|
|
20230829,134100,118459432,1140,1140,1140,1140,0
|
|
20230829,134000,118459432,1140,1140,1140,1140,0
|
|
20230829,133900,118459432,1140,1140,1140,1140,0
|
|
20230829,133800,118459432,1140,1140,1140,1140,0
|
|
20230829,133700,118459432,1140,1140,1140,1140,0
|
|
20230829,133600,118459432,1140,1140,1140,1140,0
|
|
20230829,133500,118459432,1140,1140,1140,1140,0
|
|
20230829,133400,118459432,1140,1140,1140,1140,0
|
|
20230829,133300,118459432,1140,1140,1140,1140,0
|
|
20230829,133200,118459432,1140,1140,1140,1140,0
|
|
20230829,133100,118459432,1140,1140,1140,1140,0
|
|
20230829,133000,118459432,1140,1140,1140,1140,0
|
|
20230829,132900,118459432,1140,1140,1140,1140,0
|
|
20230829,132800,118459432,1140,1140,1140,1140,0
|
|
20230829,132700,118459432,1140,1140,1140,1140,0
|
|
20230829,132600,118459432,1140,1140,1140,1140,0
|
|
20230829,132500,118459432,1140,1136,1140,1136,141
|
|
20230829,132400,118299252,1136,1136,1136,1136,346
|
|
20230829,132300,117906196,1139,1139,1139,1139,2
|
|
20230829,132200,117903918,1135,1135,1135,1135,44
|
|
20230829,132100,117853978,1139,1139,1139,1139,10
|
|
20230829,132000,117842588,1135,1135,1135,1135,2000
|
|
20230829,131900,115572588,1139,1140,1140,1138,1525
|
|
20230829,131800,113834890,1138,1135,1138,1135,12513
|
|
20230829,131700,99614215,1122,1133,1133,1122,19380
|
|
20230829,131600,77763021,1136,1136,1136,1136,3
|
|
20230829,131500,77759613,1133,1133,1133,1133,0
|
|
20230829,131400,77759613,1133,1133,1133,1133,0
|
|
20230829,131300,77759613,1133,1133,1133,1133,0
|
|
20230829,131200,77759613,1133,1133,1133,1133,0
|
|
20230829,131100,77759613,1133,1133,1133,1133,4160
|
|
20230829,131000,73046333,1131,1131,1131,1131,0
|
|
20230829,130900,73046333,1131,1131,1131,1131,1591
|
|
20230829,130800,71246912,1136,1136,1136,1136,0
|
|
20230829,130700,71246912,1136,1136,1136,1136,0
|
|
20230829,130600,71246912,1136,1136,1136,1136,0
|
|
20230829,130500,71246912,1136,1136,1136,1136,1
|
|
20230829,130400,71245776,1133,1133,1133,1133,0
|
|
20230829,130300,71245776,1133,1131,1133,1130,2750
|
|
20230829,130200,68135925,1131,1131,1131,1131,578
|
|
20230829,130100,67482207,1133,1133,1133,1133,0
|
|
20230829,130000,67482207,1133,1133,1133,1133,0
|
|
20230829,125900,67482207,1133,1133,1133,1133,0
|
|
20230829,125800,67482207,1133,1133,1133,1133,0
|
|
20230829,125700,67482207,1133,1133,1133,1133,2
|
|
20230829,125600,67479941,1133,1133,1133,1133,0
|
|
20230829,125500,67479941,1133,1133,1133,1133,0
|
|
20230829,125400,67479941,1133,1133,1133,1133,0
|
|
20230829,125300,67479941,1133,1133,1133,1133,0
|
|
20230829,125200,67479941,1133,1133,1133,1133,40
|
|
20230829,125100,67434621,1133,1133,1133,1133,10
|
|
20230829,125000,67423291,1133,1133,1133,1133,1
|
|
20230829,124900,67422158,1133,1133,1133,1133,0
|
|
20230829,124800,67422158,1133,1133,1133,1133,0
|
|
20230829,124700,67422158,1133,1133,1133,1133,0
|
|
20230829,124600,67422158,1133,1133,1133,1133,4
|
|
20230829,124500,67417626,1133,1133,1133,1133,0
|
|
20230829,124400,67417626,1133,1133,1133,1133,17
|
|
20230829,124300,67398365,1132,1131,1132,1131,3524
|
|
20230829,124200,63409221,1131,1131,1131,1131,444
|
|
20230829,124100,62907057,1130,1130,1130,1130,268
|
|
20230829,124000,62604217,1130,1130,1130,1130,0
|
|
20230829,123900,62604217,1130,1130,1130,1130,998
|
|
20230829,123800,61476477,1130,1130,1130,1130,1000
|
|
20230829,123700,60346477,1130,1130,1130,1130,100
|
|
20230829,123600,60233477,1130,1130,1130,1130,900
|
|
20230829,123500,59216477,1131,1131,1131,1131,0
|
|
20230829,123400,59216477,1131,1131,1131,1131,0
|
|
20230829,123300,59216477,1131,1131,1131,1131,0
|
|
20230829,123200,59216477,1131,1131,1131,1131,0
|
|
20230829,123100,59216477,1131,1131,1131,1131,0
|
|
20230829,123000,59216477,1131,1131,1131,1131,0
|
|
20230829,122900,59216477,1131,1131,1131,1131,0
|
|
20230829,122800,59216477,1131,1131,1131,1131,0
|
|
20230829,122700,59216477,1131,1131,1131,1131,0
|
|
20230829,122600,59216477,1131,1131,1131,1131,0
|
|
20230829,122500,59216477,1131,1131,1131,1131,0
|
|
20230829,122400,59216477,1131,1131,1131,1131,0
|
|
20230829,122300,59216477,1131,1131,1131,1131,0
|
|
20230829,122200,59216477,1131,1131,1131,1131,0
|
|
20230829,122100,59216477,1131,1131,1131,1131,0
|
|
20230829,122000,59216477,1131,1131,1131,1131,0
|
|
20230829,121900,59216477,1131,1131,1131,1131,0
|
|
20230829,121800,59216477,1131,1131,1131,1131,0
|
|
20230829,121700,59216477,1131,1131,1131,1131,0
|
|
20230829,121600,59216477,1131,1131,1131,1131,0
|
|
20230829,121500,59216477,1131,1131,1131,1131,0
|
|
20230829,121400,59216477,1131,1131,1131,1131,0
|
|
20230829,121300,59216477,1131,1131,1131,1131,0
|
|
20230829,121200,59216477,1131,1131,1131,1131,0
|
|
20230829,121100,59216477,1131,1131,1131,1131,0
|
|
20230829,121000,59216477,1131,1131,1131,1131,0
|
|
20230829,120900,59216477,1131,1131,1131,1131,0
|
|
20230829,120800,59216477,1131,1131,1131,1131,0
|
|
20230829,120700,59216477,1131,1131,1131,1131,0
|
|
20230829,120600,59216477,1131,1131,1131,1131,10
|
|
20230829,120500,59205167,1131,1131,1131,1131,0
|
|
20230829,120400,59205167,1131,1131,1131,1131,0
|
|
20230829,120300,59205167,1131,1131,1131,1131,0
|
|
20230829,120200,59205167,1131,1130,1131,1130,4
|
|
20230829,120100,59200646,1124,1124,1124,1124,0
|
|
20230829,120000,59200646,1124,1124,1124,1124,10
|
|
20230829,115900,59189406,1124,1124,1124,1124,0
|
|
20230829,115800,59189406,1124,1124,1124,1124,0
|
|
20230829,115700,59189406,1124,1124,1124,1124,0
|
|
20230829,115600,59189406,1124,1124,1124,1124,0
|
|
20230829,115500,59189406,1124,1124,1124,1124,0
|
|
20230829,115400,59189406,1124,1124,1124,1124,21
|
|
20230829,115300,59165802,1132,1132,1132,1132,0
|
|
20230829,115200,59165802,1132,1132,1132,1132,0
|
|
20230829,115100,59165802,1132,1132,1132,1132,0
|
|
20230829,115000,59165802,1132,1132,1132,1132,0
|
|
20230829,114900,59165802,1132,1132,1132,1132,0
|
|
20230829,114800,59165802,1132,1132,1132,1132,0
|
|
20230829,114700,59165802,1132,1132,1132,1132,0
|
|
20230829,114600,59165802,1132,1132,1132,1132,0
|
|
20230829,114500,59165802,1132,1132,1132,1132,0
|
|
20230829,114400,59165802,1132,1132,1132,1132,0
|
|
20230829,114300,59165802,1132,1132,1132,1132,0
|
|
20230829,114200,59165802,1132,1132,1132,1132,0
|
|
20230829,114100,59165802,1132,1132,1132,1132,0
|
|
20230829,114000,59165802,1132,1131,1132,1131,68
|
|
20230829,113900,59088892,1131,1130,1131,1130,1737
|
|
20230829,113800,57124845,1130,1130,1130,1130,0
|
|
20230829,113700,57124845,1130,1130,1130,1130,0
|
|
20230829,113600,57124845,1130,1130,1130,1130,0
|
|
20230829,113500,57124845,1130,1130,1130,1130,0
|
|
20230829,113400,57124845,1130,1130,1130,1130,1
|
|
20230829,113300,57123715,1123,1123,1123,1123,832
|
|
20230829,113200,56189379,1122,1122,1122,1122,0
|
|
20230829,113100,56189379,1122,1122,1122,1122,0
|
|
20230829,113000,56189379,1122,1127,1127,1122,8132
|
|
20230829,112900,47062336,1128,1128,1128,1128,0
|
|
20230829,112800,47062336,1128,1128,1128,1128,265
|
|
20230829,112700,46763416,1128,1128,1128,1128,135
|
|
20230829,112600,46611136,1133,1133,1133,1133,0
|
|
20230829,112500,46611136,1133,1133,1133,1133,0
|
|
20230829,112400,46611136,1133,1133,1133,1133,0
|
|
20230829,112300,46611136,1133,1133,1133,1133,0
|
|
20230829,112200,46611136,1133,1133,1133,1133,0
|
|
20230829,112100,46611136,1133,1133,1133,1133,0
|
|
20230829,112000,46611136,1133,1133,1133,1133,0
|
|
20230829,111900,46611136,1133,1133,1133,1133,0
|
|
20230829,111800,46611136,1133,1133,1133,1133,0
|
|
20230829,111700,46611136,1133,1133,1133,1133,0
|
|
20230829,111600,46611136,1133,1133,1133,1133,0
|
|
20230829,111500,46611136,1133,1133,1133,1133,0
|
|
20230829,111400,46611136,1133,1133,1133,1133,0
|
|
20230829,111300,46611136,1133,1133,1133,1133,0
|
|
20230829,111200,46611136,1133,1133,1133,1133,0
|
|
20230829,111100,46611136,1133,1133,1133,1133,0
|
|
20230829,111000,46611136,1133,1133,1133,1133,1
|
|
20230829,110900,46610003,1128,1129,1129,1128,182
|
|
20230829,110800,46404694,1133,1133,1133,1133,0
|
|
20230829,110700,46404694,1133,1133,1133,1133,0
|
|
20230829,110600,46404694,1133,1133,1133,1133,0
|
|
20230829,110500,46404694,1133,1133,1133,1133,0
|
|
20230829,110400,46404694,1133,1133,1133,1133,0
|
|
20230829,110300,46404694,1133,1133,1133,1133,0
|
|
20230829,110200,46404694,1133,1133,1133,1133,0
|
|
20230829,110100,46404694,1133,1133,1133,1133,0
|
|
20230829,110000,46404694,1133,1133,1133,1133,0
|
|
20230829,105900,46404694,1133,1133,1133,1133,100
|
|
20230829,105800,46291394,1133,1130,1133,1130,245
|
|
20230829,105700,46014538,1130,1130,1130,1130,0
|
|
20230829,105600,46014538,1130,1130,1130,1130,0
|
|
20230829,105500,46014538,1130,1130,1133,1130,902
|
|
20230829,105400,44995272,1130,1130,1130,1130,0
|
|
20230829,105300,44995272,1130,1130,1130,1130,10
|
|
20230829,105200,44983972,1130,1130,1130,1130,0
|
|
20230829,105100,44983972,1130,1130,1130,1130,0
|
|
20230829,105000,44983972,1130,1130,1130,1130,535
|
|
20230829,104900,44379422,1133,1133,1133,1133,0
|
|
20230829,104800,44379422,1133,1133,1133,1133,0
|
|
20230829,104700,44379422,1133,1133,1133,1133,0
|
|
20230829,104600,44379422,1133,1133,1133,1133,1
|
|
20230829,104500,44378289,1132,1132,1132,1132,20
|
|
20230829,104400,44355649,1132,1132,1132,1132,0
|
|
20230829,104300,44355649,1132,1132,1132,1132,123
|
|
20230829,104200,44216413,1132,1132,1132,1132,100
|
|
20230829,104100,44103213,1133,1133,1133,1133,0
|
|
20230829,104000,44103213,1133,1133,1133,1133,1
|
|
20230829,103900,44102080,1132,1132,1132,1132,264
|
|
20230829,103800,43803232,1133,1133,1133,1133,0
|
|
20230829,103700,43803232,1133,1133,1133,1133,0
|
|
20230829,103600,43803232,1133,1133,1133,1133,0
|
|
20230829,103500,43803232,1133,1133,1133,1133,0
|
|
20230829,103400,43803232,1133,1133,1133,1133,0
|
|
20230829,103300,43803232,1133,1133,1133,1133,2
|
|
20230829,103200,43800966,1132,1132,1132,1132,0
|
|
20230829,103100,43800966,1132,1132,1132,1132,100
|
|
20230829,103000,43687766,1133,1133,1133,1133,759
|
|
20230829,102900,42827819,1133,1133,1133,1133,213
|
|
20230829,102800,42586490,1133,1133,1133,1133,2480
|
|
20230829,102700,39776650,1133,1133,1133,1133,0
|
|
20230829,102600,39776650,1133,1128,1133,1128,1303
|
|
20230829,102500,38300356,1133,1133,1133,1133,0
|
|
20230829,102400,38300356,1133,1133,1133,1133,0
|
|
20230829,102300,38300356,1133,1133,1133,1133,0
|
|
20230829,102200,38300356,1133,1132,1133,1127,277
|
|
20230829,102100,37987228,1133,1132,1133,1132,1722
|
|
20230829,102000,36036613,1132,1127,1132,1127,1239
|
|
20230829,101900,34635947,1127,1127,1127,1127,36
|
|
20230829,101800,34595375,1128,1128,1128,1128,1
|
|
20230829,101700,34594247,1123,1123,1123,1123,5
|
|
20230829,101600,34588632,1131,1131,1131,1131,4
|
|
20230829,101500,34584108,1132,1132,1132,1132,0
|
|
20230829,101400,34584108,1132,1132,1132,1132,0
|
|
20230829,101300,34584108,1132,1132,1132,1132,0
|
|
20230829,101200,34584108,1132,1129,1132,1121,8639
|
|
20230829,101100,24892063,1137,1137,1137,1137,0
|
|
20230829,101000,24892063,1137,1137,1137,1137,0
|
|
20230829,100900,24892063,1137,1137,1137,1137,0
|
|
20230829,100800,24892063,1137,1137,1137,1137,0
|
|
20230829,100700,24892063,1137,1137,1137,1137,0
|
|
20230829,100600,24892063,1137,1137,1137,1137,0
|
|
20230829,100500,24892063,1137,1136,1137,1136,202
|
|
20230829,100400,24662429,1128,1128,1128,1128,40
|
|
20230829,100300,24617309,1137,1137,1137,1137,0
|
|
20230829,100200,24617309,1137,1137,1137,1137,0
|
|
20230829,100100,24617309,1137,1137,1137,1137,0
|
|
20230829,100000,24617309,1137,1137,1137,1137,0
|
|
20230829,095900,24617309,1137,1137,1137,1137,0
|
|
20230829,095800,24617309,1137,1137,1137,1137,0
|
|
20230829,095700,24617309,1137,1137,1137,1137,0
|
|
20230829,095600,24617309,1137,1137,1137,1137,0
|
|
20230829,095500,24617309,1137,1128,1137,1128,4
|
|
20230829,095400,24612779,1138,1138,1138,1138,0
|
|
20230829,095300,24612779,1138,1133,1138,1127,1002
|
|
20230829,095200,23483173,1138,1138,1138,1138,0
|
|
20230829,095100,23483173,1138,1138,1138,1138,0
|
|
20230829,095000,23483173,1138,1137,1138,1137,5
|
|
20230829,094900,23477486,1133,1133,1133,1133,0
|
|
20230829,094800,23477486,1133,1133,1133,1133,186
|
|
20230829,094700,23266748,1138,1137,1138,1136,12
|
|
20230829,094600,23253097,1133,1133,1133,1133,86
|
|
20230829,094500,23155659,1138,1138,1138,1138,0
|
|
20230829,094400,23155659,1138,1138,1138,1138,0
|
|
20230829,094300,23155659,1138,1138,1138,1138,0
|
|
20230829,094200,23155659,1138,1138,1138,1138,0
|
|
20230829,094100,23155659,1138,1138,1138,1138,1
|
|
20230829,094000,23154521,1135,1138,1138,1135,40
|
|
20230829,093900,23109118,1135,1135,1135,1135,44
|
|
20230829,093800,23059178,1135,1135,1135,1135,156
|
|
20230829,093700,22882118,1138,1138,1138,1138,12
|
|
20230829,093600,22868462,1135,1135,1135,1135,0
|
|
20230829,093500,22868462,1135,1136,1136,1135,5905
|
|
20230829,093400,16165187,1135,1135,1135,1135,1066
|
|
20230829,093300,14955277,1135,1135,1135,1135,0
|
|
20230829,093200,14955277,1135,1135,1135,1135,0
|
|
20230829,093100,14955277,1135,1135,1135,1135,0
|
|
20230829,093000,14955277,1135,1134,1135,1134,10
|
|
20230829,092900,14943935,1133,1133,1133,1133,100
|
|
20230829,092800,14830635,1135,1133,1135,1133,102
|
|
20230829,092700,14715065,1135,1135,1135,1135,20
|
|
20230829,092600,14692365,1134,1134,1134,1134,109
|
|
20230829,092500,14568759,1134,1134,1134,1134,0
|
|
20230829,092400,14568759,1134,1134,1134,1134,0
|
|
20230829,092300,14568759,1134,1134,1134,1134,0
|
|
20230829,092200,14568759,1134,1134,1134,1134,0
|
|
20230829,092100,14568759,1134,1134,1134,1134,1
|
|
20230829,092000,14567625,1134,1132,1134,1132,1756
|
|
20230829,091900,12578077,1133,1133,1133,1133,0
|
|
20230829,091800,12578077,1133,1133,1133,1133,0
|
|
20230829,091700,12578077,1133,1133,1133,1133,0
|
|
20230829,091600,12578077,1133,1131,1133,1131,40
|
|
20230829,091500,12532833,1131,1131,1131,1131,0
|
|
20230829,091400,12532833,1131,1132,1133,1131,13
|
|
20230829,091300,12518111,1133,1132,1133,1131,1155
|
|
20230829,091200,11210663,1134,1134,1134,1134,0
|
|
20230829,091100,11210663,1134,1134,1134,1134,0
|
|
20230829,091000,11210663,1134,1134,1134,1134,0
|
|
20230829,090900,11210663,1134,1134,1134,1134,0
|
|
20230829,090800,11210663,1134,1134,1134,1134,0
|
|
20230829,090700,11210663,1134,1134,1134,1134,0
|
|
20230829,090600,11210663,1134,1134,1134,1134,500
|
|
20230829,090500,10643663,1135,1129,1135,1129,46
|
|
20230829,090400,10591723,1129,1129,1129,1129,500
|
|
20230829,090300,10027223,1129,1128,1135,1124,3892
|
|
20230829,090200,5648561,1130,1131,1138,1130,3679
|
|
20230829,090100,1490821,1132,1141,1142,1132,195
|
|
20230829,090000,1269873,1143,1143,1143,1143,1111
|