645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,194200,93032704,1355,1355,1355,1355,521
|
|
20230829,194100,93032704,1355,1355,1355,1355,0
|
|
20230829,194000,93032704,1355,1355,1355,1355,0
|
|
20230829,193900,93032704,1355,1355,1355,1355,0
|
|
20230829,193800,93032704,1355,1355,1355,1355,0
|
|
20230829,193700,93032704,1355,1355,1355,1355,0
|
|
20230829,193600,93032704,1355,1355,1355,1355,0
|
|
20230829,193500,93032704,1355,1355,1355,1355,0
|
|
20230829,193400,93032704,1355,1355,1355,1355,0
|
|
20230829,193300,93032704,1355,1355,1355,1355,0
|
|
20230829,193200,93032704,1355,1355,1355,1355,0
|
|
20230829,193100,93032704,1355,1355,1355,1355,0
|
|
20230829,193000,93032704,1355,1355,1355,1355,0
|
|
20230829,192900,93032704,1355,1355,1355,1355,0
|
|
20230829,192800,93032704,1355,1355,1355,1355,0
|
|
20230829,192700,93032704,1355,1355,1355,1355,0
|
|
20230829,192600,93032704,1355,1355,1355,1355,0
|
|
20230829,192500,93032704,1355,1355,1355,1355,0
|
|
20230829,192400,93032704,1355,1355,1355,1355,0
|
|
20230829,192300,93032704,1355,1355,1355,1355,0
|
|
20230829,192200,93032704,1355,1355,1355,1355,0
|
|
20230829,192100,93032704,1355,1355,1355,1355,0
|
|
20230829,192000,93032704,1355,1355,1355,1355,0
|
|
20230829,191900,93032704,1355,1355,1355,1355,0
|
|
20230829,191800,93032704,1355,1355,1355,1355,0
|
|
20230829,191700,93032704,1355,1355,1355,1355,0
|
|
20230829,191600,93032704,1355,1355,1355,1355,0
|
|
20230829,191500,93032704,1355,1355,1355,1355,0
|
|
20230829,191400,93032704,1355,1355,1355,1355,0
|
|
20230829,191300,93032704,1355,1355,1355,1355,0
|
|
20230829,191200,93032704,1355,1355,1355,1355,521
|
|
20230829,191100,93032704,1355,1355,1355,1355,0
|
|
20230829,191000,93032704,1355,1355,1355,1355,0
|
|
20230829,190900,93032704,1355,1355,1355,1355,0
|
|
20230829,190800,93032704,1355,1355,1355,1355,0
|
|
20230829,190700,93032704,1355,1355,1355,1355,0
|
|
20230829,190600,93032704,1355,1355,1355,1355,0
|
|
20230829,190500,93032704,1355,1355,1355,1355,0
|
|
20230829,190400,93032704,1355,1355,1355,1355,0
|
|
20230829,190300,93032704,1355,1355,1355,1355,0
|
|
20230829,190200,93032704,1355,1355,1355,1355,0
|
|
20230829,190100,93032704,1355,1355,1355,1355,0
|
|
20230829,190000,93032704,1355,1355,1355,1355,0
|
|
20230829,185900,93032704,1355,1355,1355,1355,0
|
|
20230829,185800,93032704,1355,1355,1355,1355,0
|
|
20230829,185700,93032704,1355,1355,1355,1355,0
|
|
20230829,185600,93032704,1355,1355,1355,1355,0
|
|
20230829,185500,93032704,1355,1355,1355,1355,0
|
|
20230829,185400,93032704,1355,1355,1355,1355,0
|
|
20230829,185300,93032704,1355,1355,1355,1355,0
|
|
20230829,185200,93032704,1355,1355,1355,1355,0
|
|
20230829,185100,93032704,1355,1355,1355,1355,0
|
|
20230829,185000,93032704,1355,1355,1355,1355,0
|
|
20230829,184900,93032704,1355,1355,1355,1355,0
|
|
20230829,184800,93032704,1355,1355,1355,1355,0
|
|
20230829,184700,93032704,1355,1355,1355,1355,0
|
|
20230829,184600,93032704,1355,1355,1355,1355,0
|
|
20230829,184500,93032704,1355,1355,1355,1355,0
|
|
20230829,184400,93032704,1355,1355,1355,1355,0
|
|
20230829,184300,93032704,1355,1355,1355,1355,0
|
|
20230829,184200,93032704,1355,1355,1355,1355,521
|
|
20230829,184100,93032704,1355,1355,1355,1355,0
|
|
20230829,184000,93032704,1355,1355,1355,1355,0
|
|
20230829,183900,93032704,1355,1355,1355,1355,0
|
|
20230829,183800,93032704,1355,1355,1355,1355,0
|
|
20230829,183700,93032704,1355,1355,1355,1355,0
|
|
20230829,183600,93032704,1355,1355,1355,1355,0
|
|
20230829,183500,93032704,1355,1355,1355,1355,0
|
|
20230829,183400,93032704,1355,1355,1355,1355,0
|
|
20230829,183300,93032704,1355,1355,1355,1355,0
|
|
20230829,183200,93032704,1355,1355,1355,1355,0
|
|
20230829,183100,93032704,1355,1355,1355,1355,0
|
|
20230829,183000,93032704,1355,1355,1355,1355,0
|
|
20230829,182900,93032704,1355,1355,1355,1355,0
|
|
20230829,182800,93032704,1355,1355,1355,1355,0
|
|
20230829,182700,93032704,1355,1355,1355,1355,0
|
|
20230829,182600,93032704,1355,1355,1355,1355,0
|
|
20230829,182500,93032704,1355,1355,1355,1355,0
|
|
20230829,182400,93032704,1355,1355,1355,1355,0
|
|
20230829,182300,93032704,1355,1355,1355,1355,0
|
|
20230829,182200,93032704,1355,1355,1355,1355,0
|
|
20230829,182100,93032704,1355,1355,1355,1355,0
|
|
20230829,182000,93032704,1355,1355,1355,1355,0
|
|
20230829,181900,93032704,1355,1355,1355,1355,0
|
|
20230829,181800,93032704,1355,1355,1355,1355,0
|
|
20230829,181700,93032704,1355,1355,1355,1355,0
|
|
20230829,181600,93032704,1355,1355,1355,1355,0
|
|
20230829,181500,93032704,1355,1355,1355,1355,0
|
|
20230829,181400,93032704,1355,1355,1355,1355,0
|
|
20230829,181300,93032704,1355,1355,1355,1355,0
|
|
20230829,181200,93032704,1355,1355,1355,1355,521
|
|
20230829,181100,93032704,1355,1355,1355,1355,0
|
|
20230829,181000,93032704,1355,1355,1355,1355,0
|
|
20230829,180900,93032704,1355,1355,1355,1355,0
|
|
20230829,180800,93032704,1355,1355,1355,1355,0
|
|
20230829,180700,93032704,1355,1355,1355,1355,0
|
|
20230829,180600,93032704,1355,1355,1355,1355,0
|
|
20230829,180500,93032704,1355,1355,1355,1355,0
|
|
20230829,180400,93032704,1355,1355,1355,1355,0
|
|
20230829,180300,93032704,1355,1355,1355,1355,0
|
|
20230829,180200,93032704,1355,1355,1355,1355,0
|
|
20230829,180100,93032704,1355,1355,1355,1355,0
|
|
20230829,180000,93032704,1355,1355,1355,1355,0
|
|
20230829,175900,93032704,1355,1355,1355,1355,0
|
|
20230829,175800,93032704,1355,1355,1355,1355,0
|
|
20230829,175700,93032704,1355,1355,1355,1355,0
|
|
20230829,175600,93032704,1355,1355,1355,1355,0
|
|
20230829,175500,93032704,1355,1355,1355,1355,0
|
|
20230829,175400,93032704,1355,1355,1355,1355,0
|
|
20230829,175300,93032704,1355,1355,1355,1355,0
|
|
20230829,175200,93032704,1355,1355,1355,1355,0
|
|
20230829,175100,93032704,1355,1355,1355,1355,0
|
|
20230829,175000,93032704,1355,1355,1355,1355,0
|
|
20230829,174900,93032704,1355,1355,1355,1355,0
|
|
20230829,174800,93032704,1355,1355,1355,1355,0
|
|
20230829,174700,93032704,1355,1355,1355,1355,0
|
|
20230829,174600,93032704,1355,1355,1355,1355,0
|
|
20230829,174500,93032704,1355,1355,1355,1355,0
|
|
20230829,174400,93032704,1355,1355,1355,1355,0
|
|
20230829,174300,93032704,1355,1355,1355,1355,0
|
|
20230829,174200,93032704,1355,1355,1355,1355,521
|
|
20230829,174100,93032704,1355,1355,1355,1355,0
|
|
20230829,174000,93032704,1355,1355,1355,1355,0
|
|
20230829,173900,93032704,1355,1355,1355,1355,0
|
|
20230829,173800,93032704,1355,1355,1355,1355,0
|
|
20230829,173700,93032704,1355,1355,1355,1355,0
|
|
20230829,173600,93032704,1355,1355,1355,1355,0
|
|
20230829,173500,93032704,1355,1355,1355,1355,0
|
|
20230829,173400,93032704,1355,1355,1355,1355,0
|
|
20230829,173300,93032704,1355,1355,1355,1355,0
|
|
20230829,173200,93032704,1355,1355,1355,1355,0
|
|
20230829,173100,93032704,1355,1355,1355,1355,0
|
|
20230829,173000,93032704,1355,1355,1355,1355,0
|
|
20230829,172900,93032704,1355,1355,1355,1355,0
|
|
20230829,172800,93032704,1355,1355,1355,1355,0
|
|
20230829,172700,93032704,1355,1355,1355,1355,0
|
|
20230829,172600,93032704,1355,1355,1355,1355,0
|
|
20230829,172500,93032704,1355,1355,1355,1355,0
|
|
20230829,172400,93032704,1355,1355,1355,1355,0
|
|
20230829,172300,93032704,1355,1355,1355,1355,0
|
|
20230829,172200,93032704,1355,1355,1355,1355,0
|
|
20230829,172100,93032704,1355,1355,1355,1355,0
|
|
20230829,172000,93032704,1355,1355,1355,1355,0
|
|
20230829,171900,93032704,1355,1355,1355,1355,0
|
|
20230829,171800,93032704,1355,1355,1355,1355,0
|
|
20230829,171700,93032704,1355,1355,1355,1355,0
|
|
20230829,171600,93032704,1355,1355,1355,1355,0
|
|
20230829,171500,93032704,1355,1355,1355,1355,0
|
|
20230829,171400,93032704,1355,1355,1355,1355,0
|
|
20230829,171300,93032704,1355,1355,1355,1355,0
|
|
20230829,171200,93032704,1355,1355,1355,1355,521
|
|
20230829,171100,93032704,1355,1355,1355,1355,0
|
|
20230829,171000,93032704,1355,1355,1355,1355,0
|
|
20230829,170900,93032704,1355,1355,1355,1355,0
|
|
20230829,170800,93032704,1355,1355,1355,1355,0
|
|
20230829,170700,93032704,1355,1355,1355,1355,0
|
|
20230829,170600,93032704,1355,1355,1355,1355,0
|
|
20230829,170500,93032704,1355,1355,1355,1355,0
|
|
20230829,170400,93032704,1355,1355,1355,1355,0
|
|
20230829,170300,93032704,1355,1355,1355,1355,0
|
|
20230829,170200,93032704,1355,1355,1355,1355,0
|
|
20230829,170100,93032704,1355,1355,1355,1355,0
|
|
20230829,170000,93032704,1355,1355,1355,1355,0
|
|
20230829,165900,93032704,1355,1355,1355,1355,0
|
|
20230829,165800,93032704,1355,1355,1355,1355,0
|
|
20230829,165700,93032704,1355,1355,1355,1355,0
|
|
20230829,165600,93032704,1355,1355,1355,1355,0
|
|
20230829,165500,93032704,1355,1355,1355,1355,0
|
|
20230829,165400,93032704,1355,1355,1355,1355,0
|
|
20230829,165300,93032704,1355,1355,1355,1355,0
|
|
20230829,165200,93032704,1355,1355,1355,1355,0
|
|
20230829,165100,93032704,1355,1355,1355,1355,0
|
|
20230829,165000,93032704,1355,1355,1355,1355,0
|
|
20230829,164900,93032704,1355,1355,1355,1355,0
|
|
20230829,164800,93032704,1355,1355,1355,1355,0
|
|
20230829,164700,93032704,1355,1355,1355,1355,0
|
|
20230829,164600,93032704,1355,1355,1355,1355,0
|
|
20230829,164500,93032704,1355,1355,1355,1355,0
|
|
20230829,164400,93032704,1355,1355,1355,1355,0
|
|
20230829,164300,93032704,1355,1355,1355,1355,0
|
|
20230829,164200,93032704,1355,1355,1355,1355,521
|
|
20230829,164100,93032704,1355,1355,1355,1355,0
|
|
20230829,164000,93032704,1355,1355,1355,1355,0
|
|
20230829,163900,93032704,1355,1355,1355,1355,0
|
|
20230829,163800,93032704,1355,1355,1355,1355,0
|
|
20230829,163700,93032704,1355,1355,1355,1355,0
|
|
20230829,163600,93032704,1355,1355,1355,1355,0
|
|
20230829,163500,93032704,1355,1355,1355,1355,0
|
|
20230829,163400,93032704,1355,1355,1355,1355,0
|
|
20230829,163300,93032704,1355,1355,1355,1355,0
|
|
20230829,163200,93032704,1355,1355,1355,1355,0
|
|
20230829,163100,93032704,1355,1355,1355,1355,0
|
|
20230829,163000,93032704,1355,1355,1355,1355,0
|
|
20230829,162900,93032704,1355,1355,1355,1355,0
|
|
20230829,162800,93032704,1355,1355,1355,1355,0
|
|
20230829,162700,93032704,1355,1355,1355,1355,0
|
|
20230829,162600,93032704,1355,1355,1355,1355,0
|
|
20230829,162500,93032704,1355,1355,1355,1355,0
|
|
20230829,162400,93032704,1355,1355,1355,1355,0
|
|
20230829,162300,93032704,1355,1355,1355,1355,0
|
|
20230829,162200,93032704,1355,1355,1355,1355,0
|
|
20230829,162100,93032704,1355,1355,1355,1355,0
|
|
20230829,162000,93032704,1355,1355,1355,1355,0
|
|
20230829,161900,93032704,1355,1355,1355,1355,0
|
|
20230829,161800,93032704,1355,1355,1355,1355,0
|
|
20230829,161700,93032704,1355,1355,1355,1355,0
|
|
20230829,161600,93032704,1355,1355,1355,1355,0
|
|
20230829,161500,93032704,1355,1355,1355,1355,0
|
|
20230829,161400,93032704,1355,1355,1355,1355,0
|
|
20230829,161300,93032704,1355,1355,1355,1355,0
|
|
20230829,161200,93032704,1355,1355,1355,1355,521
|
|
20230829,161100,93032704,1355,1355,1355,1355,0
|
|
20230829,161000,93032704,1355,1355,1355,1355,0
|
|
20230829,160900,93032704,1355,1355,1355,1355,0
|
|
20230829,160800,93032704,1355,1355,1355,1355,0
|
|
20230829,160700,93032704,1355,1355,1355,1355,0
|
|
20230829,160600,93032704,1355,1355,1355,1355,0
|
|
20230829,160500,93032704,1355,1355,1355,1355,0
|
|
20230829,160400,93032704,1355,1355,1355,1355,0
|
|
20230829,160300,93032704,1355,1355,1355,1355,0
|
|
20230829,160200,93032704,1355,1355,1355,1355,0
|
|
20230829,160100,93032704,1355,1355,1355,1355,0
|
|
20230829,160000,93032704,1355,1355,1355,1355,0
|
|
20230829,155900,93032704,1355,1355,1355,1355,0
|
|
20230829,155800,93032704,1355,1355,1355,1355,0
|
|
20230829,155700,93032704,1355,1355,1355,1355,0
|
|
20230829,155600,93032704,1355,1355,1355,1355,0
|
|
20230829,155500,93032704,1355,1355,1355,1355,0
|
|
20230829,155400,93032704,1355,1355,1355,1355,0
|
|
20230829,155300,93032704,1355,1355,1355,1355,0
|
|
20230829,155200,93032704,1355,1355,1355,1355,0
|
|
20230829,155100,93032704,1355,1355,1355,1355,0
|
|
20230829,155000,93032704,1355,1355,1355,1355,0
|
|
20230829,154900,93032704,1355,1355,1355,1355,0
|
|
20230829,154800,93032704,1355,1355,1355,1355,0
|
|
20230829,154700,93032704,1355,1355,1355,1355,0
|
|
20230829,154600,93032704,1355,1355,1355,1355,0
|
|
20230829,154500,93032704,1355,1355,1355,1355,0
|
|
20230829,154400,93032704,1355,1355,1355,1355,0
|
|
20230829,154300,93032704,1355,1355,1355,1355,0
|
|
20230829,154200,93032704,1355,1355,1355,1355,521
|
|
20230829,154100,93032704,1355,1355,1355,1355,0
|
|
20230829,154000,93032704,1355,1355,1355,1355,0
|
|
20230829,153900,93032704,1355,1355,1355,1355,0
|
|
20230829,153800,93032704,1355,1355,1355,1355,0
|
|
20230829,153700,93032704,1355,1355,1355,1355,0
|
|
20230829,153600,93032704,1355,1355,1355,1355,0
|
|
20230829,153500,93032704,1355,1355,1355,1355,0
|
|
20230829,153400,93032704,1355,1355,1355,1355,0
|
|
20230829,153300,93032704,1355,1355,1355,1355,0
|
|
20230829,153200,93032704,1355,1355,1355,1355,0
|
|
20230829,153100,93032704,1355,1355,1355,1355,0
|
|
20230829,153000,93032704,1355,1355,1355,1355,521
|
|
20230829,152900,92326749,1347,1347,1347,1347,0
|
|
20230829,152800,92326749,1347,1347,1347,1347,0
|
|
20230829,152700,92326749,1347,1347,1347,1347,0
|
|
20230829,152600,92326749,1347,1347,1347,1347,0
|
|
20230829,152500,92326749,1347,1347,1347,1347,0
|
|
20230829,152400,92326749,1347,1347,1347,1347,0
|
|
20230829,152300,92326749,1347,1347,1347,1347,0
|
|
20230829,152200,92326749,1347,1347,1347,1347,0
|
|
20230829,152100,92326749,1347,1347,1347,1347,0
|
|
20230829,152000,92326749,1347,1347,1347,1347,0
|
|
20230829,151900,92326749,1347,1347,1347,1347,0
|
|
20230829,151800,92326749,1347,1348,1348,1347,1500
|
|
20230829,151700,90306246,1347,1347,1355,1347,322
|
|
20230829,151600,89872504,1347,1355,1355,1347,51
|
|
20230829,151500,89803799,1346,1346,1346,1346,5
|
|
20230829,151400,89797069,1355,1355,1355,1355,1
|
|
20230829,151300,89795714,1343,1350,1350,1343,2460
|
|
20230829,151200,86477873,1356,1356,1356,1356,0
|
|
20230829,151100,86477873,1356,1356,1356,1356,48
|
|
20230829,151000,86412785,1356,1356,1356,1356,63
|
|
20230829,150900,86327357,1356,1356,1356,1356,61
|
|
20230829,150800,86244641,1356,1356,1356,1356,1671
|
|
20230829,150700,83978765,1357,1357,1357,1357,0
|
|
20230829,150600,83978765,1357,1357,1357,1356,30
|
|
20230829,150500,83938068,1357,1357,1357,1357,1
|
|
20230829,150400,83936711,1357,1357,1357,1357,180
|
|
20230829,150300,83692451,1356,1356,1356,1356,1
|
|
20230829,150200,83691095,1350,1350,1350,1350,0
|
|
20230829,150100,83691095,1350,1350,1350,1350,0
|
|
20230829,150000,83691095,1350,1350,1350,1350,0
|
|
20230829,145900,83691095,1350,1350,1350,1350,0
|
|
20230829,145800,83691095,1350,1352,1352,1350,1664
|
|
20230829,145700,81442012,1353,1357,1357,1353,1157
|
|
20230829,145600,79874225,1358,1358,1358,1358,0
|
|
20230829,145500,79874225,1358,1358,1358,1358,0
|
|
20230829,145400,79874225,1358,1356,1358,1356,888
|
|
20230829,145300,78668745,1356,1356,1356,1356,10
|
|
20230829,145200,78655185,1355,1355,1355,1355,0
|
|
20230829,145100,78655185,1355,1355,1355,1355,383
|
|
20230829,145000,78136220,1356,1356,1356,1356,0
|
|
20230829,144900,78136220,1356,1356,1356,1356,0
|
|
20230829,144800,78136220,1356,1355,1356,1355,3110
|
|
20230829,144700,73921772,1353,1353,1353,1353,0
|
|
20230829,144600,73921772,1353,1353,1353,1353,0
|
|
20230829,144500,73921772,1353,1353,1353,1353,0
|
|
20230829,144400,73921772,1353,1353,1353,1353,0
|
|
20230829,144300,73921772,1353,1353,1353,1353,0
|
|
20230829,144200,73921772,1353,1353,1353,1353,0
|
|
20230829,144100,73921772,1353,1353,1353,1353,0
|
|
20230829,144000,73921772,1353,1353,1353,1353,0
|
|
20230829,143900,73921772,1353,1353,1353,1353,0
|
|
20230829,143800,73921772,1353,1353,1353,1353,0
|
|
20230829,143700,73921772,1353,1353,1353,1353,0
|
|
20230829,143600,73921772,1353,1353,1353,1353,0
|
|
20230829,143500,73921772,1353,1353,1353,1353,100
|
|
20230829,143400,73786472,1356,1356,1356,1356,0
|
|
20230829,143300,73786472,1356,1356,1356,1356,0
|
|
20230829,143200,73786472,1356,1356,1356,1356,0
|
|
20230829,143100,73786472,1356,1356,1356,1356,0
|
|
20230829,143000,73786472,1356,1356,1356,1356,0
|
|
20230829,142900,73786472,1356,1356,1356,1356,1
|
|
20230829,142800,73785116,1356,1356,1356,1356,0
|
|
20230829,142700,73785116,1356,1356,1356,1356,2
|
|
20230829,142600,73782404,1356,1356,1356,1356,0
|
|
20230829,142500,73782404,1356,1356,1356,1356,0
|
|
20230829,142400,73782404,1356,1356,1356,1356,0
|
|
20230829,142300,73782404,1356,1356,1356,1356,10
|
|
20230829,142200,73768844,1356,1356,1356,1356,0
|
|
20230829,142100,73768844,1356,1356,1356,1356,0
|
|
20230829,142000,73768844,1356,1356,1356,1356,0
|
|
20230829,141900,73768844,1356,1356,1356,1356,0
|
|
20230829,141800,73768844,1356,1356,1356,1356,0
|
|
20230829,141700,73768844,1356,1353,1356,1353,101
|
|
20230829,141600,73632188,1357,1357,1357,1357,0
|
|
20230829,141500,73632188,1357,1357,1357,1357,5
|
|
20230829,141400,73625403,1357,1357,1357,1357,0
|
|
20230829,141300,73625403,1357,1357,1357,1357,0
|
|
20230829,141200,73625403,1357,1357,1357,1357,0
|
|
20230829,141100,73625403,1357,1357,1357,1357,0
|
|
20230829,141000,73625403,1357,1356,1357,1356,84
|
|
20230829,140900,73511432,1353,1353,1353,1353,0
|
|
20230829,140800,73511432,1353,1353,1353,1353,15
|
|
20230829,140700,73491137,1352,1352,1352,1352,0
|
|
20230829,140600,73491137,1352,1352,1352,1352,0
|
|
20230829,140500,73491137,1352,1352,1352,1352,0
|
|
20230829,140400,73491137,1352,1352,1352,1352,0
|
|
20230829,140300,73491137,1352,1352,1352,1352,0
|
|
20230829,140200,73491137,1352,1352,1352,1352,0
|
|
20230829,140100,73491137,1352,1352,1352,1352,0
|
|
20230829,140000,73491137,1352,1352,1352,1352,22
|
|
20230829,135900,73461393,1352,1352,1352,1352,0
|
|
20230829,135800,73461393,1352,1352,1352,1352,0
|
|
20230829,135700,73461393,1352,1352,1352,1352,0
|
|
20230829,135600,73461393,1352,1352,1352,1352,0
|
|
20230829,135500,73461393,1352,1352,1352,1352,0
|
|
20230829,135400,73461393,1352,1352,1352,1352,0
|
|
20230829,135300,73461393,1352,1352,1352,1352,0
|
|
20230829,135200,73461393,1352,1352,1352,1352,0
|
|
20230829,135100,73461393,1352,1352,1352,1352,0
|
|
20230829,135000,73461393,1352,1352,1352,1352,0
|
|
20230829,134900,73461393,1352,1352,1352,1352,0
|
|
20230829,134800,73461393,1352,1352,1352,1352,0
|
|
20230829,134700,73461393,1352,1352,1352,1352,0
|
|
20230829,134600,73461393,1352,1352,1352,1352,0
|
|
20230829,134500,73461393,1352,1352,1352,1352,0
|
|
20230829,134400,73461393,1352,1352,1352,1352,0
|
|
20230829,134300,73461393,1352,1352,1352,1352,0
|
|
20230829,134200,73461393,1352,1352,1352,1352,1
|
|
20230829,134100,73460041,1352,1352,1352,1352,111
|
|
20230829,134000,73309969,1355,1356,1356,1355,162
|
|
20230829,133900,73090419,1355,1355,1355,1355,1
|
|
20230829,133800,73089064,1355,1355,1355,1355,323
|
|
20230829,133700,72651399,1355,1355,1355,1355,0
|
|
20230829,133600,72651399,1355,1355,1355,1355,0
|
|
20230829,133500,72651399,1355,1355,1355,1355,0
|
|
20230829,133400,72651399,1355,1355,1355,1355,0
|
|
20230829,133300,72651399,1355,1355,1355,1355,0
|
|
20230829,133200,72651399,1355,1355,1355,1355,0
|
|
20230829,133100,72651399,1355,1355,1355,1355,0
|
|
20230829,133000,72651399,1355,1355,1355,1355,523
|
|
20230829,132900,71942734,1355,1356,1356,1355,1412
|
|
20230829,132800,70029101,1357,1357,1357,1357,0
|
|
20230829,132700,70029101,1357,1357,1357,1357,0
|
|
20230829,132600,70029101,1357,1357,1357,1357,0
|
|
20230829,132500,70029101,1357,1357,1357,1357,1
|
|
20230829,132400,70027744,1357,1357,1357,1357,0
|
|
20230829,132300,70027744,1357,1357,1357,1357,0
|
|
20230829,132200,70027744,1357,1357,1357,1357,0
|
|
20230829,132100,70027744,1357,1357,1357,1357,0
|
|
20230829,132000,70027744,1357,1357,1357,1357,0
|
|
20230829,131900,70027744,1357,1357,1357,1357,0
|
|
20230829,131800,70027744,1357,1357,1357,1357,0
|
|
20230829,131700,70027744,1357,1357,1357,1357,348
|
|
20230829,131600,69555508,1357,1357,1357,1357,0
|
|
20230829,131500,69555508,1357,1357,1357,1357,10
|
|
20230829,131400,69541938,1358,1358,1358,1358,0
|
|
20230829,131300,69541938,1358,1358,1358,1358,0
|
|
20230829,131200,69541938,1358,1358,1358,1358,0
|
|
20230829,131100,69541938,1358,1358,1358,1358,0
|
|
20230829,131000,69541938,1358,1358,1358,1358,0
|
|
20230829,130900,69541938,1358,1358,1358,1358,759
|
|
20230829,130800,68511216,1358,1358,1358,1358,0
|
|
20230829,130700,68511216,1358,1358,1358,1358,0
|
|
20230829,130600,68511216,1358,1358,1358,1358,0
|
|
20230829,130500,68511216,1358,1358,1358,1358,0
|
|
20230829,130400,68511216,1358,1358,1358,1358,0
|
|
20230829,130300,68511216,1358,1358,1358,1358,1
|
|
20230829,130200,68509858,1357,1357,1357,1357,0
|
|
20230829,130100,68509858,1357,1357,1357,1357,0
|
|
20230829,130000,68509858,1357,1357,1357,1357,0
|
|
20230829,125900,68509858,1357,1357,1357,1357,0
|
|
20230829,125800,68509858,1357,1357,1357,1357,100
|
|
20230829,125700,68374158,1357,1357,1357,1357,0
|
|
20230829,125600,68374158,1357,1357,1357,1357,0
|
|
20230829,125500,68374158,1357,1357,1357,1357,1
|
|
20230829,125400,68372801,1357,1359,1359,1357,1886
|
|
20230829,125300,65810131,1358,1358,1358,1358,1074
|
|
20230829,125200,64351639,1358,1357,1358,1357,2673
|
|
20230829,125100,60722898,1357,1357,1357,1357,0
|
|
20230829,125000,60722898,1357,1357,1357,1357,0
|
|
20230829,124900,60722898,1357,1357,1357,1357,0
|
|
20230829,124800,60722898,1357,1357,1357,1357,0
|
|
20230829,124700,60722898,1357,1357,1357,1357,0
|
|
20230829,124600,60722898,1357,1356,1357,1356,1005
|
|
20230829,124500,59359586,1356,1356,1356,1356,0
|
|
20230829,124400,59359586,1356,1356,1356,1356,0
|
|
20230829,124300,59359586,1356,1356,1356,1356,1
|
|
20230829,124200,59358230,1356,1356,1356,1356,1
|
|
20230829,124100,59356874,1356,1356,1356,1356,2
|
|
20230829,124000,59354162,1355,1355,1355,1355,500
|
|
20230829,123900,58676662,1356,1356,1356,1356,0
|
|
20230829,123800,58676662,1356,1355,1356,1355,2
|
|
20230829,123700,58673951,1356,1356,1356,1356,6
|
|
20230829,123600,58665815,1355,1355,1355,1355,0
|
|
20230829,123500,58665815,1355,1355,1355,1355,10
|
|
20230829,123400,58652265,1356,1356,1356,1356,2
|
|
20230829,123300,58649553,1355,1355,1355,1355,920
|
|
20230829,123200,57402953,1355,1355,1355,1355,0
|
|
20230829,123100,57402953,1355,1355,1355,1355,0
|
|
20230829,123000,57402953,1355,1355,1355,1355,0
|
|
20230829,122900,57402953,1355,1355,1355,1355,119
|
|
20230829,122800,57241708,1355,1355,1355,1355,0
|
|
20230829,122700,57241708,1355,1355,1355,1355,0
|
|
20230829,122600,57241708,1355,1355,1355,1355,0
|
|
20230829,122500,57241708,1355,1355,1355,1355,99
|
|
20230829,122400,57107563,1356,1354,1356,1354,1143
|
|
20230829,122300,55558432,1355,1355,1355,1355,0
|
|
20230829,122200,55558432,1355,1355,1355,1355,0
|
|
20230829,122100,55558432,1355,1355,1355,1355,0
|
|
20230829,122000,55558432,1355,1355,1355,1355,0
|
|
20230829,121900,55558432,1355,1355,1355,1355,50
|
|
20230829,121800,55490682,1354,1354,1354,1354,100
|
|
20230829,121700,55355282,1354,1354,1354,1354,400
|
|
20230829,121600,54813682,1355,1355,1355,1355,0
|
|
20230829,121500,54813682,1355,1355,1355,1355,0
|
|
20230829,121400,54813682,1355,1355,1355,1355,2
|
|
20230829,121300,54810972,1354,1354,1354,1354,0
|
|
20230829,121200,54810972,1354,1354,1354,1354,181
|
|
20230829,121100,54565898,1352,1352,1352,1352,99
|
|
20230829,121000,54432050,1352,1353,1353,1352,400
|
|
20230829,120900,53891249,1353,1353,1353,1353,0
|
|
20230829,120800,53891249,1353,1353,1353,1353,115
|
|
20230829,120700,53735654,1352,1352,1352,1352,9
|
|
20230829,120600,53723486,1352,1352,1352,1352,0
|
|
20230829,120500,53723486,1352,1352,1352,1352,0
|
|
20230829,120400,53723486,1352,1352,1352,1352,1
|
|
20230829,120300,53722134,1350,1350,1350,1350,0
|
|
20230829,120200,53722134,1350,1350,1350,1350,8
|
|
20230829,120100,53711334,1350,1350,1350,1350,0
|
|
20230829,120000,53711334,1350,1350,1350,1350,0
|
|
20230829,115900,53711334,1350,1350,1350,1350,0
|
|
20230829,115800,53711334,1350,1350,1350,1350,0
|
|
20230829,115700,53711334,1350,1350,1350,1350,3
|
|
20230829,115600,53707284,1352,1352,1352,1352,1
|
|
20230829,115500,53705932,1351,1351,1351,1351,4
|
|
20230829,115400,53700528,1350,1350,1350,1350,0
|
|
20230829,115300,53700528,1350,1350,1350,1350,0
|
|
20230829,115200,53700528,1350,1350,1350,1350,1
|
|
20230829,115100,53699178,1350,1349,1350,1349,818
|
|
20230829,115000,52594928,1350,1350,1350,1350,2
|
|
20230829,114900,52592228,1350,1350,1350,1350,0
|
|
20230829,114800,52592228,1350,1350,1350,1350,0
|
|
20230829,114700,52592228,1350,1350,1350,1350,0
|
|
20230829,114600,52592228,1350,1350,1350,1350,0
|
|
20230829,114500,52592228,1350,1350,1350,1350,119
|
|
20230829,114400,52431578,1351,1351,1351,1351,1
|
|
20230829,114300,52430227,1354,1354,1354,1354,0
|
|
20230829,114200,52430227,1354,1354,1354,1354,0
|
|
20230829,114100,52430227,1354,1354,1354,1354,2
|
|
20230829,114000,52427519,1352,1352,1352,1352,1
|
|
20230829,113900,52426167,1350,1350,1350,1350,100
|
|
20230829,113800,52291167,1350,1350,1350,1350,132
|
|
20230829,113700,52112967,1352,1352,1352,1352,0
|
|
20230829,113600,52112967,1352,1352,1352,1352,0
|
|
20230829,113500,52112967,1352,1352,1352,1352,0
|
|
20230829,113400,52112967,1352,1352,1352,1352,0
|
|
20230829,113300,52112967,1352,1352,1352,1352,0
|
|
20230829,113200,52112967,1352,1352,1352,1352,0
|
|
20230829,113100,52112967,1352,1352,1352,1352,1
|
|
20230829,113000,52111615,1351,1351,1351,1351,10
|
|
20230829,112900,52098105,1355,1355,1355,1355,0
|
|
20230829,112800,52098105,1355,1355,1355,1355,0
|
|
20230829,112700,52098105,1355,1355,1355,1355,0
|
|
20230829,112600,52098105,1355,1353,1355,1353,51
|
|
20230829,112500,52029014,1350,1350,1350,1350,0
|
|
20230829,112400,52029014,1350,1351,1351,1350,10
|
|
20230829,112300,52015513,1350,1350,1350,1350,0
|
|
20230829,112200,52015513,1350,1350,1350,1350,0
|
|
20230829,112100,52015513,1350,1350,1350,1350,50
|
|
20230829,112000,51948013,1350,1350,1350,1350,0
|
|
20230829,111900,51948013,1350,1350,1350,1350,34
|
|
20230829,111800,51902113,1350,1350,1350,1350,0
|
|
20230829,111700,51902113,1350,1350,1350,1350,939
|
|
20230829,111600,50634463,1350,1350,1350,1350,61
|
|
20230829,111500,50552113,1350,1350,1350,1350,0
|
|
20230829,111400,50552113,1350,1350,1350,1350,16
|
|
20230829,111300,50530513,1350,1350,1350,1350,4
|
|
20230829,111200,50525113,1351,1351,1351,1351,503
|
|
20230829,111100,49845560,1351,1351,1351,1351,0
|
|
20230829,111000,49845560,1351,1351,1351,1351,89
|
|
20230829,110900,49725321,1355,1355,1355,1355,1
|
|
20230829,110800,49723966,1351,1351,1351,1351,15
|
|
20230829,110700,49703701,1356,1356,1356,1356,0
|
|
20230829,110600,49703701,1356,1356,1356,1356,0
|
|
20230829,110500,49703701,1356,1356,1356,1356,0
|
|
20230829,110400,49703701,1356,1356,1356,1356,0
|
|
20230829,110300,49703701,1356,1356,1356,1356,0
|
|
20230829,110200,49703701,1356,1355,1356,1355,240
|
|
20230829,110100,49378334,1354,1355,1355,1354,1242
|
|
20230829,110000,47696174,1355,1353,1355,1353,595
|
|
20230829,105900,46890643,1352,1352,1352,1352,417
|
|
20230829,105800,46326859,1351,1351,1351,1351,3
|
|
20230829,105700,46322806,1351,1351,1351,1351,50
|
|
20230829,105600,46255256,1351,1351,1351,1351,0
|
|
20230829,105500,46255256,1351,1351,1351,1351,0
|
|
20230829,105400,46255256,1351,1350,1351,1350,1856
|
|
20230829,105300,43749143,1350,1350,1350,1350,0
|
|
20230829,105200,43749143,1350,1350,1350,1350,30
|
|
20230829,105100,43708643,1350,1349,1350,1349,5
|
|
20230829,105000,43701894,1348,1348,1348,1348,523
|
|
20230829,104900,42996890,1348,1348,1348,1348,101
|
|
20230829,104800,42860742,1346,1346,1346,1346,52
|
|
20230829,104700,42790750,1345,1345,1345,1345,0
|
|
20230829,104600,42790750,1345,1345,1345,1345,0
|
|
20230829,104500,42790750,1345,1345,1345,1345,0
|
|
20230829,104400,42790750,1345,1345,1345,1345,10
|
|
20230829,104300,42777300,1345,1345,1345,1345,0
|
|
20230829,104200,42777300,1345,1345,1345,1345,0
|
|
20230829,104100,42777300,1345,1347,1347,1345,3000
|
|
20230829,104000,38738799,1347,1347,1347,1347,1
|
|
20230829,103900,38737452,1347,1347,1347,1347,0
|
|
20230829,103800,38737452,1347,1346,1347,1346,3420
|
|
20230829,103700,34133922,1345,1343,1345,1343,301
|
|
20230829,103600,33729427,1343,1345,1345,1343,1905
|
|
20230829,103500,31169384,1344,1344,1344,1344,0
|
|
20230829,103400,31169384,1344,1344,1344,1344,399
|
|
20230829,103300,30633128,1345,1345,1345,1345,0
|
|
20230829,103200,30633128,1345,1345,1345,1345,4
|
|
20230829,103100,30627748,1344,1344,1344,1344,383
|
|
20230829,103000,30112996,1343,1343,1343,1343,0
|
|
20230829,102900,30112996,1343,1343,1343,1343,0
|
|
20230829,102800,30112996,1343,1343,1343,1343,0
|
|
20230829,102700,30112996,1343,1343,1343,1343,0
|
|
20230829,102600,30112996,1343,1343,1343,1343,0
|
|
20230829,102500,30112996,1343,1344,1344,1343,23
|
|
20230829,102400,30082106,1347,1347,1347,1347,0
|
|
20230829,102300,30082106,1347,1347,1347,1347,2
|
|
20230829,102200,30079412,1348,1348,1348,1348,1
|
|
20230829,102100,30078064,1343,1345,1345,1343,6464
|
|
20230829,102000,21394945,1345,1345,1345,1345,0
|
|
20230829,101900,21394945,1345,1345,1345,1345,0
|
|
20230829,101800,21394945,1345,1345,1345,1345,0
|
|
20230829,101700,21394945,1345,1345,1345,1345,0
|
|
20230829,101600,21394945,1345,1345,1345,1345,0
|
|
20230829,101500,21394945,1345,1345,1345,1345,0
|
|
20230829,101400,21394945,1345,1345,1345,1345,0
|
|
20230829,101300,21394945,1345,1345,1345,1345,0
|
|
20230829,101200,21394945,1345,1345,1345,1345,0
|
|
20230829,101100,21394945,1345,1347,1347,1345,200
|
|
20230829,101000,21125905,1348,1348,1348,1348,0
|
|
20230829,100900,21125905,1348,1348,1348,1348,0
|
|
20230829,100800,21125905,1348,1348,1348,1348,0
|
|
20230829,100700,21125905,1348,1348,1348,1348,0
|
|
20230829,100600,21125905,1348,1348,1348,1348,2
|
|
20230829,100500,21123209,1348,1348,1348,1348,50
|
|
20230829,100400,21055809,1348,1348,1348,1348,23
|
|
20230829,100300,21024805,1348,1348,1348,1348,300
|
|
20230829,100200,20620405,1350,1350,1350,1350,1
|
|
20230829,100100,20619055,1345,1345,1345,1345,0
|
|
20230829,100000,20619055,1345,1345,1345,1345,0
|
|
20230829,095900,20619055,1345,1345,1345,1345,0
|
|
20230829,095800,20619055,1345,1345,1345,1345,515
|
|
20230829,095700,19926380,1350,1350,1350,1350,0
|
|
20230829,095600,19926380,1350,1350,1350,1350,300
|
|
20230829,095500,19521380,1350,1350,1350,1350,0
|
|
20230829,095400,19521380,1350,1350,1350,1350,9
|
|
20230829,095300,19509230,1350,1345,1350,1345,75
|
|
20230829,095200,19408280,1345,1345,1345,1345,7
|
|
20230829,095100,19398865,1345,1345,1345,1345,0
|
|
20230829,095000,19398865,1345,1345,1345,1345,0
|
|
20230829,094900,19398865,1345,1345,1345,1345,0
|
|
20230829,094800,19398865,1345,1348,1348,1345,18
|
|
20230829,094700,19374604,1348,1348,1348,1348,300
|
|
20230829,094600,18970204,1349,1348,1349,1348,614
|
|
20230829,094500,18142255,1344,1348,1348,1344,11
|
|
20230829,094400,18127467,1348,1348,1348,1348,586
|
|
20230829,094300,17337539,1348,1346,1348,1346,183
|
|
20230829,094200,17091203,1346,1346,1346,1346,0
|
|
20230829,094100,17091203,1346,1346,1346,1346,0
|
|
20230829,094000,17091203,1346,1346,1346,1346,0
|
|
20230829,093900,17091203,1346,1346,1346,1346,0
|
|
20230829,093800,17091203,1346,1346,1346,1346,0
|
|
20230829,093700,17091203,1346,1346,1346,1346,10
|
|
20230829,093600,17077743,1346,1346,1346,1346,1
|
|
20230829,093500,17076397,1346,1348,1348,1346,23
|
|
20230829,093400,17045403,1348,1348,1348,1348,0
|
|
20230829,093300,17045403,1348,1348,1348,1348,2
|
|
20230829,093200,17042707,1348,1348,1348,1348,27
|
|
20230829,093100,17006311,1348,1348,1348,1348,18
|
|
20230829,093000,16982047,1343,1343,1343,1343,2992
|
|
20230829,092900,12963791,1343,1343,1343,1343,0
|
|
20230829,092800,12963791,1343,1344,1344,1343,2009
|
|
20230829,092700,10265695,1344,1343,1344,1343,110
|
|
20230829,092600,10117955,1348,1348,1348,1348,1
|
|
20230829,092500,10116607,1348,1348,1348,1348,1
|
|
20230829,092400,10115259,1341,1341,1341,1341,0
|
|
20230829,092300,10115259,1341,1341,1341,1341,0
|
|
20230829,092200,10115259,1341,1342,1344,1341,1300
|
|
20230829,092100,8371952,1341,1341,1341,1341,0
|
|
20230829,092000,8371952,1341,1341,1341,1341,0
|
|
20230829,091900,8371952,1341,1341,1341,1341,0
|
|
20230829,091800,8371952,1341,1341,1341,1341,15
|
|
20230829,091700,8351837,1341,1341,1341,1341,0
|
|
20230829,091600,8351837,1341,1343,1343,1341,723
|
|
20230829,091500,7381972,1343,1343,1343,1343,10
|
|
20230829,091400,7368542,1349,1349,1349,1349,0
|
|
20230829,091300,7368542,1349,1349,1349,1349,171
|
|
20230829,091200,7137863,1349,1349,1349,1349,0
|
|
20230829,091100,7137863,1349,1349,1349,1349,0
|
|
20230829,091000,7137863,1349,1349,1349,1349,3
|
|
20230829,090900,7133816,1343,1344,1344,1343,1054
|
|
20230829,090800,5718105,1344,1344,1344,1344,10
|
|
20230829,090700,5704665,1343,1343,1343,1343,0
|
|
20230829,090600,5704665,1343,1346,1349,1343,59
|
|
20230829,090500,5625319,1346,1346,1346,1346,26
|
|
20230829,090400,5590323,1346,1347,1347,1345,1222
|
|
20230829,090300,3945991,1347,1347,1347,1347,23
|
|
20230829,090200,3915010,1346,1346,1346,1346,0
|
|
20230829,090100,3915010,1346,1347,1349,1346,1143
|
|
20230829,090000,2374931,1347,1343,1347,1343,1768
|