656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,195300,235423153,1015,1015,1015,1015,6298
|
|
20230822,195200,235423153,1015,1015,1015,1015,0
|
|
20230822,195100,235423153,1015,1015,1015,1015,0
|
|
20230822,195000,235423153,1015,1015,1015,1015,0
|
|
20230822,194900,235423153,1015,1015,1015,1015,0
|
|
20230822,194800,235423153,1015,1015,1015,1015,0
|
|
20230822,194700,235423153,1015,1015,1015,1015,0
|
|
20230822,194600,235423153,1015,1015,1015,1015,0
|
|
20230822,194500,235423153,1015,1015,1015,1015,0
|
|
20230822,194400,235423153,1015,1015,1015,1015,0
|
|
20230822,194300,235423153,1015,1015,1015,1015,0
|
|
20230822,194200,235423153,1015,1015,1015,1015,0
|
|
20230822,194100,235423153,1015,1015,1015,1015,0
|
|
20230822,194000,235423153,1015,1015,1015,1015,0
|
|
20230822,193900,235423153,1015,1015,1015,1015,0
|
|
20230822,193800,235423153,1015,1015,1015,1015,0
|
|
20230822,193700,235423153,1015,1015,1015,1015,0
|
|
20230822,193600,235423153,1015,1015,1015,1015,0
|
|
20230822,193500,235423153,1015,1015,1015,1015,0
|
|
20230822,193400,235423153,1015,1015,1015,1015,0
|
|
20230822,193300,235423153,1015,1015,1015,1015,0
|
|
20230822,193200,235423153,1015,1015,1015,1015,0
|
|
20230822,193100,235423153,1015,1015,1015,1015,0
|
|
20230822,193000,235423153,1015,1015,1015,1015,0
|
|
20230822,192900,235423153,1015,1015,1015,1015,0
|
|
20230822,192800,235423153,1015,1015,1015,1015,0
|
|
20230822,192700,235423153,1015,1015,1015,1015,0
|
|
20230822,192600,235423153,1015,1015,1015,1015,0
|
|
20230822,192500,235423153,1015,1015,1015,1015,0
|
|
20230822,192400,235423153,1015,1015,1015,1015,0
|
|
20230822,192300,235423153,1015,1015,1015,1015,6298
|
|
20230822,192200,235423153,1015,1015,1015,1015,0
|
|
20230822,192100,235423153,1015,1015,1015,1015,0
|
|
20230822,192000,235423153,1015,1015,1015,1015,0
|
|
20230822,191900,235423153,1015,1015,1015,1015,0
|
|
20230822,191800,235423153,1015,1015,1015,1015,0
|
|
20230822,191700,235423153,1015,1015,1015,1015,0
|
|
20230822,191600,235423153,1015,1015,1015,1015,0
|
|
20230822,191500,235423153,1015,1015,1015,1015,0
|
|
20230822,191400,235423153,1015,1015,1015,1015,0
|
|
20230822,191300,235423153,1015,1015,1015,1015,0
|
|
20230822,191200,235423153,1015,1015,1015,1015,0
|
|
20230822,191100,235423153,1015,1015,1015,1015,0
|
|
20230822,191000,235423153,1015,1015,1015,1015,0
|
|
20230822,190900,235423153,1015,1015,1015,1015,0
|
|
20230822,190800,235423153,1015,1015,1015,1015,0
|
|
20230822,190700,235423153,1015,1015,1015,1015,0
|
|
20230822,190600,235423153,1015,1015,1015,1015,0
|
|
20230822,190500,235423153,1015,1015,1015,1015,0
|
|
20230822,190400,235423153,1015,1015,1015,1015,0
|
|
20230822,190300,235423153,1015,1015,1015,1015,0
|
|
20230822,190200,235423153,1015,1015,1015,1015,0
|
|
20230822,190100,235423153,1015,1015,1015,1015,0
|
|
20230822,190000,235423153,1015,1015,1015,1015,0
|
|
20230822,185900,235423153,1015,1015,1015,1015,0
|
|
20230822,185800,235423153,1015,1015,1015,1015,0
|
|
20230822,185700,235423153,1015,1015,1015,1015,0
|
|
20230822,185600,235423153,1015,1015,1015,1015,0
|
|
20230822,185500,235423153,1015,1015,1015,1015,0
|
|
20230822,185400,235423153,1015,1015,1015,1015,0
|
|
20230822,185300,235423153,1015,1015,1015,1015,6298
|
|
20230822,185200,235423153,1015,1015,1015,1015,0
|
|
20230822,185100,235423153,1015,1015,1015,1015,0
|
|
20230822,185000,235423153,1015,1015,1015,1015,0
|
|
20230822,184900,235423153,1015,1015,1015,1015,0
|
|
20230822,184800,235423153,1015,1015,1015,1015,0
|
|
20230822,184700,235423153,1015,1015,1015,1015,0
|
|
20230822,184600,235423153,1015,1015,1015,1015,0
|
|
20230822,184500,235423153,1015,1015,1015,1015,0
|
|
20230822,184400,235423153,1015,1015,1015,1015,0
|
|
20230822,184300,235423153,1015,1015,1015,1015,0
|
|
20230822,184200,235423153,1015,1015,1015,1015,0
|
|
20230822,184100,235423153,1015,1015,1015,1015,0
|
|
20230822,184000,235423153,1015,1015,1015,1015,0
|
|
20230822,183900,235423153,1015,1015,1015,1015,0
|
|
20230822,183800,235423153,1015,1015,1015,1015,0
|
|
20230822,183700,235423153,1015,1015,1015,1015,0
|
|
20230822,183600,235423153,1015,1015,1015,1015,0
|
|
20230822,183500,235423153,1015,1015,1015,1015,0
|
|
20230822,183400,235423153,1015,1015,1015,1015,0
|
|
20230822,183300,235423153,1015,1015,1015,1015,0
|
|
20230822,183200,235423153,1015,1015,1015,1015,0
|
|
20230822,183100,235423153,1015,1015,1015,1015,0
|
|
20230822,183000,235423153,1015,1015,1015,1015,0
|
|
20230822,182900,235423153,1015,1015,1015,1015,0
|
|
20230822,182800,235423153,1015,1015,1015,1015,0
|
|
20230822,182700,235423153,1015,1015,1015,1015,0
|
|
20230822,182600,235423153,1015,1015,1015,1015,0
|
|
20230822,182500,235423153,1015,1015,1015,1015,0
|
|
20230822,182400,235423153,1015,1015,1015,1015,0
|
|
20230822,182300,235423153,1015,1015,1015,1015,6298
|
|
20230822,182200,235423153,1015,1015,1015,1015,0
|
|
20230822,182100,235423153,1015,1015,1015,1015,0
|
|
20230822,182000,235423153,1015,1015,1015,1015,0
|
|
20230822,181900,235423153,1015,1015,1015,1015,0
|
|
20230822,181800,235423153,1015,1015,1015,1015,0
|
|
20230822,181700,235423153,1015,1015,1015,1015,0
|
|
20230822,181600,235423153,1015,1015,1015,1015,0
|
|
20230822,181500,235423153,1015,1015,1015,1015,0
|
|
20230822,181400,235423153,1015,1015,1015,1015,0
|
|
20230822,181300,235423153,1015,1015,1015,1015,0
|
|
20230822,181200,235423153,1015,1015,1015,1015,0
|
|
20230822,181100,235423153,1015,1015,1015,1015,0
|
|
20230822,181000,235423153,1015,1015,1015,1015,0
|
|
20230822,180900,235423153,1015,1015,1015,1015,0
|
|
20230822,180800,235423153,1015,1015,1015,1015,0
|
|
20230822,180700,235423153,1015,1015,1015,1015,0
|
|
20230822,180600,235423153,1015,1015,1015,1015,0
|
|
20230822,180500,235423153,1015,1015,1015,1015,0
|
|
20230822,180400,235423153,1015,1015,1015,1015,0
|
|
20230822,180300,235423153,1015,1015,1015,1015,0
|
|
20230822,180200,235423153,1015,1015,1015,1015,0
|
|
20230822,180100,235423153,1015,1015,1015,1015,0
|
|
20230822,180000,235423153,1015,1015,1015,1015,0
|
|
20230822,175900,235423153,1015,1015,1015,1015,0
|
|
20230822,175800,235423153,1015,1015,1015,1015,0
|
|
20230822,175700,235423153,1015,1015,1015,1015,0
|
|
20230822,175600,235423153,1015,1015,1015,1015,0
|
|
20230822,175500,235423153,1015,1015,1015,1015,0
|
|
20230822,175400,235423153,1015,1015,1015,1015,0
|
|
20230822,175300,235423153,1015,1015,1015,1015,6298
|
|
20230822,175200,235423153,1015,1015,1015,1015,0
|
|
20230822,175100,235423153,1015,1015,1015,1015,0
|
|
20230822,175000,235423153,1015,1015,1015,1015,0
|
|
20230822,174900,235423153,1015,1015,1015,1015,0
|
|
20230822,174800,235423153,1015,1015,1015,1015,0
|
|
20230822,174700,235423153,1015,1015,1015,1015,0
|
|
20230822,174600,235423153,1015,1015,1015,1015,0
|
|
20230822,174500,235423153,1015,1015,1015,1015,0
|
|
20230822,174400,235423153,1015,1015,1015,1015,0
|
|
20230822,174300,235423153,1015,1015,1015,1015,0
|
|
20230822,174200,235423153,1015,1015,1015,1015,0
|
|
20230822,174100,235423153,1015,1015,1015,1015,0
|
|
20230822,174000,235423153,1015,1015,1015,1015,0
|
|
20230822,173900,235423153,1015,1015,1015,1015,0
|
|
20230822,173800,235423153,1015,1015,1015,1015,0
|
|
20230822,173700,235423153,1015,1015,1015,1015,0
|
|
20230822,173600,235423153,1015,1015,1015,1015,0
|
|
20230822,173500,235423153,1015,1015,1015,1015,0
|
|
20230822,173400,235423153,1015,1015,1015,1015,0
|
|
20230822,173300,235423153,1015,1015,1015,1015,0
|
|
20230822,173200,235423153,1015,1015,1015,1015,0
|
|
20230822,173100,235423153,1015,1015,1015,1015,0
|
|
20230822,173000,235423153,1015,1015,1015,1015,0
|
|
20230822,172900,235423153,1015,1015,1015,1015,0
|
|
20230822,172800,235423153,1015,1015,1015,1015,0
|
|
20230822,172700,235423153,1015,1015,1015,1015,0
|
|
20230822,172600,235423153,1015,1015,1015,1015,0
|
|
20230822,172500,235423153,1015,1015,1015,1015,0
|
|
20230822,172400,235423153,1015,1015,1015,1015,0
|
|
20230822,172300,235423153,1015,1015,1015,1015,6298
|
|
20230822,172200,235423153,1015,1015,1015,1015,0
|
|
20230822,172100,235423153,1015,1015,1015,1015,0
|
|
20230822,172000,235423153,1015,1015,1015,1015,0
|
|
20230822,171900,235423153,1015,1015,1015,1015,0
|
|
20230822,171800,235423153,1015,1015,1015,1015,0
|
|
20230822,171700,235423153,1015,1015,1015,1015,0
|
|
20230822,171600,235423153,1015,1015,1015,1015,0
|
|
20230822,171500,235423153,1015,1015,1015,1015,0
|
|
20230822,171400,235423153,1015,1015,1015,1015,0
|
|
20230822,171300,235423153,1015,1015,1015,1015,0
|
|
20230822,171200,235423153,1015,1015,1015,1015,0
|
|
20230822,171100,235423153,1015,1015,1015,1015,0
|
|
20230822,171000,235423153,1015,1015,1015,1015,0
|
|
20230822,170900,235423153,1015,1015,1015,1015,0
|
|
20230822,170800,235423153,1015,1015,1015,1015,0
|
|
20230822,170700,235423153,1015,1015,1015,1015,0
|
|
20230822,170600,235423153,1015,1015,1015,1015,0
|
|
20230822,170500,235423153,1015,1015,1015,1015,0
|
|
20230822,170400,235423153,1015,1015,1015,1015,0
|
|
20230822,170300,235423153,1015,1015,1015,1015,0
|
|
20230822,170200,235423153,1015,1015,1015,1015,0
|
|
20230822,170100,235423153,1015,1015,1015,1015,0
|
|
20230822,170000,235423153,1015,1015,1015,1015,0
|
|
20230822,165900,235423153,1015,1015,1015,1015,0
|
|
20230822,165800,235423153,1015,1015,1015,1015,0
|
|
20230822,165700,235423153,1015,1015,1015,1015,0
|
|
20230822,165600,235423153,1015,1015,1015,1015,0
|
|
20230822,165500,235423153,1015,1015,1015,1015,0
|
|
20230822,165400,235423153,1015,1015,1015,1015,0
|
|
20230822,165300,235423153,1015,1015,1015,1015,6298
|
|
20230822,165200,235423153,1015,1015,1015,1015,0
|
|
20230822,165100,235423153,1015,1015,1015,1015,0
|
|
20230822,165000,235423153,1015,1015,1015,1015,0
|
|
20230822,164900,235423153,1015,1015,1015,1015,0
|
|
20230822,164800,235423153,1015,1015,1015,1015,0
|
|
20230822,164700,235423153,1015,1015,1015,1015,0
|
|
20230822,164600,235423153,1015,1015,1015,1015,0
|
|
20230822,164500,235423153,1015,1015,1015,1015,0
|
|
20230822,164400,235423153,1015,1015,1015,1015,0
|
|
20230822,164300,235423153,1015,1015,1015,1015,0
|
|
20230822,164200,235423153,1015,1015,1015,1015,0
|
|
20230822,164100,235423153,1015,1015,1015,1015,0
|
|
20230822,164000,235423153,1015,1015,1015,1015,0
|
|
20230822,163900,235423153,1015,1015,1015,1015,0
|
|
20230822,163800,235423153,1015,1015,1015,1015,0
|
|
20230822,163700,235423153,1015,1015,1015,1015,0
|
|
20230822,163600,235423153,1015,1015,1015,1015,0
|
|
20230822,163500,235423153,1015,1015,1015,1015,0
|
|
20230822,163400,235423153,1015,1015,1015,1015,0
|
|
20230822,163300,235423153,1015,1015,1015,1015,0
|
|
20230822,163200,235423153,1015,1015,1015,1015,0
|
|
20230822,163100,235423153,1015,1015,1015,1015,0
|
|
20230822,163000,235423153,1015,1015,1015,1015,0
|
|
20230822,162900,235423153,1015,1015,1015,1015,0
|
|
20230822,162800,235423153,1015,1015,1015,1015,0
|
|
20230822,162700,235423153,1015,1015,1015,1015,0
|
|
20230822,162600,235423153,1015,1015,1015,1015,0
|
|
20230822,162500,235423153,1015,1015,1015,1015,0
|
|
20230822,162400,235423153,1015,1015,1015,1015,0
|
|
20230822,162300,235423153,1015,1015,1015,1015,6298
|
|
20230822,162200,235423153,1015,1015,1015,1015,0
|
|
20230822,162100,235423153,1015,1015,1015,1015,0
|
|
20230822,162000,235423153,1015,1015,1015,1015,0
|
|
20230822,161900,235423153,1015,1015,1015,1015,0
|
|
20230822,161800,235423153,1015,1015,1015,1015,0
|
|
20230822,161700,235423153,1015,1015,1015,1015,0
|
|
20230822,161600,235423153,1015,1015,1015,1015,0
|
|
20230822,161500,235423153,1015,1015,1015,1015,0
|
|
20230822,161400,235423153,1015,1015,1015,1015,0
|
|
20230822,161300,235423153,1015,1015,1015,1015,0
|
|
20230822,161200,235423153,1015,1015,1015,1015,0
|
|
20230822,161100,235423153,1015,1015,1015,1015,0
|
|
20230822,161000,235423153,1015,1015,1015,1015,0
|
|
20230822,160900,235423153,1015,1015,1015,1015,0
|
|
20230822,160800,235423153,1015,1015,1015,1015,0
|
|
20230822,160700,235423153,1015,1015,1015,1015,0
|
|
20230822,160600,235423153,1015,1015,1015,1015,0
|
|
20230822,160500,235423153,1015,1015,1015,1015,0
|
|
20230822,160400,235423153,1015,1015,1015,1015,0
|
|
20230822,160300,235423153,1015,1015,1015,1015,0
|
|
20230822,160200,235423153,1015,1015,1015,1015,0
|
|
20230822,160100,235423153,1015,1015,1015,1015,0
|
|
20230822,160000,235423153,1015,1015,1015,1015,0
|
|
20230822,155900,235423153,1015,1015,1015,1015,0
|
|
20230822,155800,235423153,1015,1015,1015,1015,0
|
|
20230822,155700,235423153,1015,1015,1015,1015,0
|
|
20230822,155600,235423153,1015,1015,1015,1015,0
|
|
20230822,155500,235423153,1015,1015,1015,1015,0
|
|
20230822,155400,235423153,1015,1015,1015,1015,0
|
|
20230822,155300,235423153,1015,1015,1015,1015,6298
|
|
20230822,155200,235423153,1015,1015,1015,1015,0
|
|
20230822,155100,235423153,1015,1015,1015,1015,0
|
|
20230822,155000,235423153,1015,1015,1015,1015,0
|
|
20230822,154900,235423153,1015,1015,1015,1015,0
|
|
20230822,154800,235423153,1015,1015,1015,1015,0
|
|
20230822,154700,235423153,1015,1015,1015,1015,0
|
|
20230822,154600,235423153,1015,1015,1015,1015,0
|
|
20230822,154500,235423153,1015,1015,1015,1015,0
|
|
20230822,154400,235423153,1015,1015,1015,1015,0
|
|
20230822,154300,235423153,1015,1015,1015,1015,0
|
|
20230822,154200,235423153,1015,1015,1015,1015,0
|
|
20230822,154100,235423153,1015,1015,1015,1015,0
|
|
20230822,154000,235423153,1015,1015,1015,1015,0
|
|
20230822,153900,235423153,1015,1015,1015,1015,0
|
|
20230822,153800,235423153,1015,1015,1015,1015,0
|
|
20230822,153700,235423153,1015,1015,1015,1015,0
|
|
20230822,153600,235423153,1015,1015,1015,1015,0
|
|
20230822,153500,235423153,1015,1015,1015,1015,0
|
|
20230822,153400,235423153,1015,1015,1015,1015,0
|
|
20230822,153300,235423153,1015,1015,1015,1015,0
|
|
20230822,153200,235423153,1015,1015,1015,1015,0
|
|
20230822,153100,235423153,1015,1015,1015,1015,0
|
|
20230822,153000,235423153,1015,1015,1015,1015,6298
|
|
20230822,152900,229030683,1011,1011,1011,1011,0
|
|
20230822,152800,229030683,1011,1011,1011,1011,0
|
|
20230822,152700,229030683,1011,1011,1011,1011,0
|
|
20230822,152600,229030683,1011,1011,1011,1011,0
|
|
20230822,152500,229030683,1011,1011,1011,1011,0
|
|
20230822,152400,229030683,1011,1011,1011,1011,0
|
|
20230822,152300,229030683,1011,1011,1011,1011,0
|
|
20230822,152200,229030683,1011,1011,1011,1011,0
|
|
20230822,152100,229030683,1011,1011,1011,1011,0
|
|
20230822,152000,229030683,1011,1011,1011,1011,0
|
|
20230822,151900,229030683,1011,1012,1012,1011,61
|
|
20230822,151800,228969011,1011,1015,1016,1011,1113
|
|
20230822,151700,227839173,1016,1016,1016,1016,88
|
|
20230822,151600,227749765,1016,1016,1016,1016,2
|
|
20230822,151500,227747733,1010,1010,1010,1010,0
|
|
20230822,151400,227747733,1010,1010,1010,1010,0
|
|
20230822,151300,227747733,1010,1010,1010,1010,1
|
|
20230822,151200,227746723,1017,1017,1017,1017,2
|
|
20230822,151100,227744689,1009,1014,1017,1009,1344
|
|
20230822,151000,226379268,1008,1008,1008,1008,1
|
|
20230822,150900,226378260,1015,1009,1016,1009,6
|
|
20230822,150800,226372180,1016,1015,1016,1015,3058
|
|
20230822,150700,223266955,1016,1013,1016,1013,1463
|
|
20230822,150600,221782871,1008,1008,1008,1008,1
|
|
20230822,150500,221781863,1015,1015,1015,1015,0
|
|
20230822,150400,221781863,1015,1008,1015,1008,3
|
|
20230822,150300,221778826,1016,1016,1016,1016,2
|
|
20230822,150200,221776794,1015,1010,1015,1010,6160
|
|
20230822,150100,215542830,1007,1007,1007,1007,0
|
|
20230822,150000,215542830,1007,1007,1007,1007,0
|
|
20230822,145900,215542830,1007,1010,1010,1007,11
|
|
20230822,145800,215531723,1006,1007,1007,1006,4341
|
|
20230822,145700,211163207,1010,1010,1010,1010,0
|
|
20230822,145600,211163207,1010,1010,1010,1010,0
|
|
20230822,145500,211163207,1010,1010,1010,1007,20004
|
|
20230822,145400,191014359,1009,1009,1009,1009,335
|
|
20230822,145300,190676344,1010,1009,1010,1009,2667
|
|
20230822,145200,187985340,1008,1008,1008,1008,0
|
|
20230822,145100,187985340,1008,1009,1010,1008,6248
|
|
20230822,145000,181681933,1010,1010,1010,1010,2
|
|
20230822,144900,181679913,1010,1010,1010,1010,0
|
|
20230822,144800,181679913,1010,1010,1010,1010,0
|
|
20230822,144700,181679913,1010,1010,1010,1010,0
|
|
20230822,144600,181679913,1010,1010,1010,1010,137
|
|
20230822,144500,181541543,1009,1009,1009,1009,2098
|
|
20230822,144400,179424661,1009,1009,1009,1009,1500
|
|
20230822,144300,177911161,1009,1010,1010,1009,1834
|
|
20230822,144200,176060182,1010,1011,1011,1010,105
|
|
20230822,144100,175954131,1011,1011,1011,1011,0
|
|
20230822,144000,175954131,1011,1011,1011,1011,0
|
|
20230822,143900,175954131,1011,1011,1011,1011,1
|
|
20230822,143800,175953120,1009,1009,1009,1009,1326
|
|
20230822,143700,174615186,1010,1010,1010,1010,0
|
|
20230822,143600,174615186,1010,1010,1010,1010,200
|
|
20230822,143500,174413186,1011,1011,1011,1011,0
|
|
20230822,143400,174413186,1011,1011,1011,1011,0
|
|
20230822,143300,174413186,1011,1011,1011,1011,60
|
|
20230822,143200,174352526,1009,1009,1009,1009,0
|
|
20230822,143100,174352526,1009,1009,1009,1009,0
|
|
20230822,143000,174352526,1009,1009,1009,1009,0
|
|
20230822,142900,174352526,1009,1009,1009,1009,0
|
|
20230822,142800,174352526,1009,1009,1009,1009,1
|
|
20230822,142700,174351517,1009,1009,1009,1009,1326
|
|
20230822,142600,173013583,1011,1011,1011,1011,0
|
|
20230822,142500,173013583,1011,1011,1011,1011,0
|
|
20230822,142400,173013583,1011,1011,1011,1011,0
|
|
20230822,142300,173013583,1011,1011,1011,1011,0
|
|
20230822,142200,173013583,1011,1011,1011,1011,0
|
|
20230822,142100,173013583,1011,1011,1011,1011,0
|
|
20230822,142000,173013583,1011,1011,1011,1011,0
|
|
20230822,141900,173013583,1011,1010,1011,1010,228
|
|
20230822,141800,172783273,1011,1011,1011,1011,0
|
|
20230822,141700,172783273,1011,1011,1011,1011,170
|
|
20230822,141600,172611403,1011,1011,1011,1011,120
|
|
20230822,141500,172490083,1011,1011,1011,1011,569
|
|
20230822,141400,171914824,1011,1010,1011,1010,21
|
|
20230822,141300,171893613,1011,1011,1011,1011,0
|
|
20230822,141200,171893613,1011,1011,1011,1011,0
|
|
20230822,141100,171893613,1011,1010,1011,1010,4561
|
|
20230822,141000,167287002,1012,1012,1012,1012,0
|
|
20230822,140900,167287002,1012,1012,1012,1012,0
|
|
20230822,140800,167287002,1012,1012,1012,1012,0
|
|
20230822,140700,167287002,1012,1011,1012,1011,28
|
|
20230822,140600,167258693,1011,1011,1011,1011,1
|
|
20230822,140500,167257682,1011,1011,1011,1011,0
|
|
20230822,140400,167257682,1011,1011,1011,1011,972
|
|
20230822,140300,166274990,1012,1012,1012,1012,0
|
|
20230822,140200,166274990,1012,1012,1012,1012,0
|
|
20230822,140100,166274990,1012,1012,1012,1012,6
|
|
20230822,140000,166268918,1012,1013,1013,1012,1156
|
|
20230822,135900,165099044,1013,1013,1013,1013,4
|
|
20230822,135800,165094992,1013,1012,1013,1012,1137
|
|
20230822,135700,163944345,1012,1012,1012,1012,1
|
|
20230822,135600,163943333,1011,1011,1011,1011,724
|
|
20230822,135500,163211369,1011,1011,1011,1011,123
|
|
20230822,135400,163087016,1011,1012,1012,1011,3
|
|
20230822,135300,163083982,1012,1012,1012,1012,20
|
|
20230822,135200,163063742,1012,1012,1012,1012,0
|
|
20230822,135100,163063742,1012,1012,1012,1012,0
|
|
20230822,135000,163063742,1012,1012,1012,1012,0
|
|
20230822,134900,163063742,1012,1012,1012,1012,0
|
|
20230822,134800,163063742,1012,1012,1012,1012,0
|
|
20230822,134700,163063742,1012,1012,1012,1012,0
|
|
20230822,134600,163063742,1012,1012,1012,1010,1504
|
|
20230822,134500,161543694,1011,1011,1011,1011,0
|
|
20230822,134400,161543694,1011,1011,1011,1011,0
|
|
20230822,134300,161543694,1011,1011,1011,1011,0
|
|
20230822,134200,161543694,1011,1011,1011,1011,590
|
|
20230822,134100,160947204,1011,1011,1013,1011,979
|
|
20230822,134000,159957433,1011,1011,1011,1011,0
|
|
20230822,133900,159957433,1011,1011,1011,1011,0
|
|
20230822,133800,159957433,1011,1011,1011,1011,4
|
|
20230822,133700,159953389,1011,1011,1011,1011,0
|
|
20230822,133600,159953389,1011,1011,1011,1011,0
|
|
20230822,133500,159953389,1011,1011,1011,1011,0
|
|
20230822,133400,159953389,1011,1011,1011,1011,0
|
|
20230822,133300,159953389,1011,1011,1011,1011,12
|
|
20230822,133200,159941257,1011,1011,1011,1011,0
|
|
20230822,133100,159941257,1011,1011,1011,1011,0
|
|
20230822,133000,159941257,1011,1011,1011,1011,0
|
|
20230822,132900,159941257,1011,1011,1011,1011,0
|
|
20230822,132800,159941257,1011,1011,1011,1011,0
|
|
20230822,132700,159941257,1011,1011,1011,1011,0
|
|
20230822,132600,159941257,1011,1011,1011,1011,296
|
|
20230822,132500,159642001,1013,1013,1013,1013,0
|
|
20230822,132400,159642001,1013,1013,1013,1013,0
|
|
20230822,132300,159642001,1013,1011,1013,1009,10002
|
|
20230822,132200,149543977,1012,1012,1012,1012,1500
|
|
20230822,132100,148025977,1012,1012,1012,1012,3000
|
|
20230822,132000,144989977,1012,1012,1012,1012,2
|
|
20230822,131900,144987953,1012,1013,1013,1009,22
|
|
20230822,131800,144965729,1008,1012,1013,1008,13003
|
|
20230822,131700,131835801,1012,1012,1012,1012,0
|
|
20230822,131600,131835801,1012,1012,1012,1012,0
|
|
20230822,131500,131835801,1012,1012,1012,1012,0
|
|
20230822,131400,131835801,1012,1012,1012,1012,10
|
|
20230822,131300,131825681,1012,1012,1012,1012,10
|
|
20230822,131200,131815561,1013,1013,1013,1013,2
|
|
20230822,131100,131813535,1012,1012,1012,1012,0
|
|
20230822,131000,131813535,1012,1013,1013,1012,1199
|
|
20230822,130900,130600137,1013,1013,1013,1013,10
|
|
20230822,130800,130590007,1013,1013,1013,1013,130
|
|
20230822,130700,130458317,1013,1013,1013,1013,10
|
|
20230822,130600,130448187,1013,1013,1013,1013,0
|
|
20230822,130500,130448187,1013,1013,1013,1013,0
|
|
20230822,130400,130448187,1013,1013,1013,1013,5
|
|
20230822,130300,130443122,1013,1013,1013,1013,0
|
|
20230822,130200,130443122,1013,1013,1013,1013,0
|
|
20230822,130100,130443122,1013,1013,1013,1013,0
|
|
20230822,130000,130443122,1013,1013,1013,1013,1
|
|
20230822,125900,130442109,1012,1012,1012,1012,0
|
|
20230822,125800,130442109,1012,1012,1012,1012,0
|
|
20230822,125700,130442109,1012,1012,1012,1012,0
|
|
20230822,125600,130442109,1012,1012,1012,1012,0
|
|
20230822,125500,130442109,1012,1012,1012,1012,228
|
|
20230822,125400,130211373,1012,1012,1012,1012,0
|
|
20230822,125300,130211373,1012,1012,1012,1012,0
|
|
20230822,125200,130211373,1012,1012,1012,1012,0
|
|
20230822,125100,130211373,1012,1012,1012,1012,10
|
|
20230822,125000,130201253,1012,1012,1012,1012,0
|
|
20230822,124900,130201253,1012,1012,1012,1012,2
|
|
20230822,124800,130199229,1011,1012,1012,1011,2214
|
|
20230822,124700,127959861,1013,1013,1013,1013,0
|
|
20230822,124600,127959861,1013,1013,1013,1013,0
|
|
20230822,124500,127959861,1013,1013,1013,1013,0
|
|
20230822,124400,127959861,1013,1013,1013,1013,0
|
|
20230822,124300,127959861,1013,1013,1013,1013,0
|
|
20230822,124200,127959861,1013,1013,1013,1013,0
|
|
20230822,124100,127959861,1013,1013,1013,1013,0
|
|
20230822,124000,127959861,1013,1013,1013,1013,2
|
|
20230822,123900,127957835,1013,1013,1013,1013,0
|
|
20230822,123800,127957835,1013,1013,1013,1013,0
|
|
20230822,123700,127957835,1013,1013,1013,1013,0
|
|
20230822,123600,127957835,1013,1013,1013,1013,0
|
|
20230822,123500,127957835,1013,1013,1013,1013,0
|
|
20230822,123400,127957835,1013,1013,1013,1013,0
|
|
20230822,123300,127957835,1013,1013,1013,1013,579
|
|
20230822,123200,127371308,1014,1014,1014,1014,0
|
|
20230822,123100,127371308,1014,1014,1014,1014,1
|
|
20230822,123000,127370294,1013,1013,1013,1013,0
|
|
20230822,122900,127370294,1013,1013,1013,1013,0
|
|
20230822,122800,127370294,1013,1013,1013,1013,0
|
|
20230822,122700,127370294,1013,1013,1013,1013,0
|
|
20230822,122600,127370294,1013,1013,1013,1013,0
|
|
20230822,122500,127370294,1013,1013,1013,1013,0
|
|
20230822,122400,127370294,1013,1013,1013,1013,0
|
|
20230822,122300,127370294,1013,1013,1013,1013,0
|
|
20230822,122200,127370294,1013,1013,1013,1013,0
|
|
20230822,122100,127370294,1013,1013,1013,1013,0
|
|
20230822,122000,127370294,1013,1013,1013,1013,0
|
|
20230822,121900,127370294,1013,1014,1014,1013,401
|
|
20230822,121800,126964080,1013,1013,1013,1013,0
|
|
20230822,121700,126964080,1013,1013,1013,1013,1
|
|
20230822,121600,126963067,1014,1014,1014,1014,0
|
|
20230822,121500,126963067,1014,1014,1014,1014,0
|
|
20230822,121400,126963067,1014,1014,1014,1014,1
|
|
20230822,121300,126962053,1013,1013,1013,1013,0
|
|
20230822,121200,126962053,1013,1013,1013,1013,20
|
|
20230822,121100,126941793,1014,1014,1014,1014,0
|
|
20230822,121000,126941793,1014,1014,1014,1014,0
|
|
20230822,120900,126941793,1014,1014,1014,1014,0
|
|
20230822,120800,126941793,1014,1014,1014,1014,0
|
|
20230822,120700,126941793,1014,1014,1014,1014,2
|
|
20230822,120600,126939765,1014,1014,1014,1014,0
|
|
20230822,120500,126939765,1014,1014,1014,1014,15
|
|
20230822,120400,126924555,1014,1014,1014,1014,50
|
|
20230822,120300,126873855,1014,1014,1014,1014,83
|
|
20230822,120200,126789693,1014,1014,1014,1014,0
|
|
20230822,120100,126789693,1014,1014,1014,1014,0
|
|
20230822,120000,126789693,1014,1014,1014,1014,417
|
|
20230822,115900,126366855,1014,1014,1014,1014,0
|
|
20230822,115800,126366855,1014,1014,1014,1014,0
|
|
20230822,115700,126366855,1014,1014,1014,1014,0
|
|
20230822,115600,126366855,1014,1014,1014,1014,0
|
|
20230822,115500,126366855,1014,1014,1014,1014,0
|
|
20230822,115400,126366855,1014,1013,1014,1013,1000
|
|
20230822,115300,125353501,1013,1013,1013,1013,0
|
|
20230822,115200,125353501,1013,1013,1013,1013,0
|
|
20230822,115100,125353501,1013,1013,1013,1013,0
|
|
20230822,115000,125353501,1013,1013,1013,1013,0
|
|
20230822,114900,125353501,1013,1013,1013,1013,0
|
|
20230822,114800,125353501,1013,1013,1013,1013,0
|
|
20230822,114700,125353501,1013,1013,1013,1013,0
|
|
20230822,114600,125353501,1013,1013,1013,1013,2001
|
|
20230822,114500,123326488,1013,1013,1013,1013,1
|
|
20230822,114400,123325475,1013,1013,1013,1013,0
|
|
20230822,114300,123325475,1013,1013,1013,1013,0
|
|
20230822,114200,123325475,1013,1013,1013,1013,0
|
|
20230822,114100,123325475,1013,1013,1013,1013,0
|
|
20230822,114000,123325475,1013,1013,1013,1013,0
|
|
20230822,113900,123325475,1013,1013,1013,1013,0
|
|
20230822,113800,123325475,1013,1013,1013,1013,0
|
|
20230822,113700,123325475,1013,1013,1013,1013,0
|
|
20230822,113600,123325475,1013,1013,1013,1013,0
|
|
20230822,113500,123325475,1013,1013,1013,1013,0
|
|
20230822,113400,123325475,1013,1013,1013,1013,0
|
|
20230822,113300,123325475,1013,1012,1013,1012,1000
|
|
20230822,113200,122312718,1010,1010,1010,1010,200
|
|
20230822,113100,122110718,1010,1010,1010,1010,0
|
|
20230822,113000,122110718,1010,1010,1010,1010,0
|
|
20230822,112900,122110718,1010,1011,1011,1010,1128
|
|
20230822,112800,120971431,1011,1011,1011,1011,0
|
|
20230822,112700,120971431,1011,1011,1011,1011,0
|
|
20230822,112600,120971431,1011,1011,1011,1011,0
|
|
20230822,112500,120971431,1011,1011,1011,1011,0
|
|
20230822,112400,120971431,1011,1011,1011,1011,0
|
|
20230822,112300,120971431,1011,1011,1011,1011,0
|
|
20230822,112200,120971431,1011,1011,1011,1011,0
|
|
20230822,112100,120971431,1011,1011,1011,1011,0
|
|
20230822,112000,120971431,1011,1011,1011,1011,100
|
|
20230822,111900,120870331,1011,1011,1011,1011,100
|
|
20230822,111800,120769231,1014,1014,1014,1014,0
|
|
20230822,111700,120769231,1014,1014,1014,1014,0
|
|
20230822,111600,120769231,1014,1014,1014,1014,0
|
|
20230822,111500,120769231,1014,1014,1014,1014,92
|
|
20230822,111400,120675943,1011,1012,1012,1011,2100
|
|
20230822,111300,118552694,1012,1012,1012,1012,1000
|
|
20230822,111200,117540694,1012,1012,1012,1012,615
|
|
20230822,111100,116918314,1012,1012,1012,1012,598
|
|
20230822,111000,116313138,1012,1012,1012,1012,500
|
|
20230822,110900,115807138,1015,1015,1015,1015,0
|
|
20230822,110800,115807138,1015,1011,1015,1011,1001
|
|
20230822,110700,114795123,1011,1011,1011,1011,0
|
|
20230822,110600,114795123,1011,1011,1011,1011,0
|
|
20230822,110500,114795123,1011,1012,1012,1011,709
|
|
20230822,110400,114078194,1016,1016,1016,1016,0
|
|
20230822,110300,114078194,1016,1016,1016,1016,0
|
|
20230822,110200,114078194,1016,1015,1016,1015,3017
|
|
20230822,110100,111014538,1015,1014,1015,1011,6015
|
|
20230822,110000,104930034,1013,1013,1013,1013,7
|
|
20230822,105900,104922943,1013,1011,1013,1011,3772
|
|
20230822,105800,101108145,1011,1011,1011,1011,0
|
|
20230822,105700,101108145,1011,1011,1011,1011,100
|
|
20230822,105600,101007045,1011,1011,1011,1011,0
|
|
20230822,105500,101007045,1011,1011,1011,1011,1000
|
|
20230822,105400,99996045,1011,1011,1011,1011,0
|
|
20230822,105300,99996045,1011,1012,1012,1011,113
|
|
20230822,105200,99881801,1014,1014,1014,1014,0
|
|
20230822,105100,99881801,1014,1012,1014,1012,103
|
|
20230822,105000,99777563,1015,1012,1015,1012,730
|
|
20230822,104900,99038798,1011,1011,1011,1011,400
|
|
20230822,104800,98634398,1012,1010,1012,1010,1100
|
|
20230822,104700,97523198,1010,1010,1010,1010,0
|
|
20230822,104600,97523198,1010,1011,1011,1010,1824
|
|
20230822,104500,95679958,1012,1012,1012,1012,1000
|
|
20230822,104400,94667958,1013,1013,1013,1013,0
|
|
20230822,104300,94667958,1013,1013,1013,1013,562
|
|
20230822,104200,94098652,1014,1014,1014,1014,0
|
|
20230822,104100,94098652,1014,1017,1017,1014,2
|
|
20230822,104000,94096621,1013,1013,1013,1013,1000
|
|
20230822,103900,93083621,1013,1013,1013,1013,1
|
|
20230822,103800,93082608,1018,1018,1018,1018,1
|
|
20230822,103700,93081590,1018,1014,1018,1014,3844
|
|
20230822,103600,89179922,1013,1013,1013,1013,1054
|
|
20230822,103500,88112220,1013,1013,1013,1013,1
|
|
20230822,103400,88111207,1010,1010,1010,1010,1000
|
|
20230822,103300,87101207,1010,1010,1010,1010,508
|
|
20230822,103200,86588127,1009,1009,1009,1009,0
|
|
20230822,103100,86588127,1009,1009,1009,1009,0
|
|
20230822,103000,86588127,1009,1009,1009,1009,1002
|
|
20230822,102900,85577109,1014,1014,1014,1014,1
|
|
20230822,102800,85576095,1013,1008,1013,1008,6734
|
|
20230822,102700,78760115,1009,1009,1009,1009,0
|
|
20230822,102600,78760115,1009,1009,1009,1009,4839
|
|
20230822,102500,73877564,1009,1009,1009,1008,1263
|
|
20230822,102400,72604197,1008,1008,1008,1008,1
|
|
20230822,102300,72603189,1009,1009,1009,1009,1552
|
|
20230822,102200,71037221,1009,1009,1009,1009,3000
|
|
20230822,102100,68010221,1011,1011,1011,1011,0
|
|
20230822,102000,68010221,1011,1011,1011,1011,1
|
|
20230822,101900,68009210,1011,1011,1011,1011,0
|
|
20230822,101800,68009210,1011,1011,1011,1011,0
|
|
20230822,101700,68009210,1011,1011,1011,1011,0
|
|
20230822,101600,68009210,1011,1011,1011,1011,0
|
|
20230822,101500,68009210,1011,1011,1011,1011,55
|
|
20230822,101400,67953605,1009,1009,1009,1008,2110
|
|
20230822,101300,65825615,1009,1009,1009,1009,0
|
|
20230822,101200,65825615,1009,1009,1009,1009,1
|
|
20230822,101100,65824606,1008,1008,1008,1008,1
|
|
20230822,101000,65823598,1013,1013,1013,1013,138
|
|
20230822,100900,65683804,1013,1011,1013,1011,60
|
|
20230822,100800,65623135,1010,1010,1010,1010,2
|
|
20230822,100700,65621115,1008,1008,1008,1008,1867
|
|
20230822,100600,63739179,1011,1011,1011,1011,0
|
|
20230822,100500,63739179,1011,1011,1011,1011,49
|
|
20230822,100400,63689640,1011,1011,1011,1011,1
|
|
20230822,100300,63688629,1009,1010,1010,1009,2513
|
|
20230822,100200,61152737,1011,1011,1011,1011,1
|
|
20230822,100100,61151726,1011,1011,1011,1011,0
|
|
20230822,100000,61151726,1011,1011,1011,1011,0
|
|
20230822,095900,61151726,1011,1013,1013,1010,110
|
|
20230822,095800,61040421,1009,1013,1013,1009,4
|
|
20230822,095700,61036373,1013,1009,1013,1009,103
|
|
20230822,095600,60932046,1009,1009,1009,1009,0
|
|
20230822,095500,60932046,1009,1009,1009,1009,0
|
|
20230822,095400,60932046,1009,1010,1013,1009,1134
|
|
20230822,095300,59786742,1010,1010,1010,1010,0
|
|
20230822,095200,59786742,1010,1010,1010,1010,0
|
|
20230822,095100,59786742,1010,1011,1011,1010,1001
|
|
20230822,095000,58775719,1013,1013,1013,1013,0
|
|
20230822,094900,58775719,1013,1013,1013,1013,0
|
|
20230822,094800,58775719,1013,1011,1013,1011,2
|
|
20230822,094700,58773695,1014,1014,1014,1014,1
|
|
20230822,094600,58772681,1008,1008,1008,1008,0
|
|
20230822,094500,58772681,1008,1008,1008,1008,0
|
|
20230822,094400,58772681,1008,1008,1008,1008,0
|
|
20230822,094300,58772681,1008,1008,1008,1008,1
|
|
20230822,094200,58771673,1015,1015,1015,1015,0
|
|
20230822,094100,58771673,1015,1015,1015,1015,1
|
|
20230822,094000,58770658,1005,1011,1011,1005,16029
|
|
20230822,093900,42612917,1011,1011,1011,1011,0
|
|
20230822,093800,42612917,1011,1011,1011,1011,0
|
|
20230822,093700,42612917,1011,1011,1011,1011,1
|
|
20230822,093600,42611906,1017,1017,1017,1011,10
|
|
20230822,093500,42601742,1011,1011,1011,1011,0
|
|
20230822,093400,42601742,1011,1011,1011,1011,0
|
|
20230822,093300,42601742,1011,1011,1011,1011,1500
|
|
20230822,093200,41085242,1017,1017,1017,1017,0
|
|
20230822,093100,41085242,1017,1017,1017,1017,1
|
|
20230822,093000,41084225,1012,1012,1012,1012,792
|
|
20230822,092900,40282721,1012,1012,1012,1012,4873
|
|
20230822,092800,35351245,1012,1012,1012,1012,1
|
|
20230822,092700,35350233,1010,1010,1010,1010,100
|
|
20230822,092600,35249233,1010,1010,1010,1010,0
|
|
20230822,092500,35249233,1010,1012,1012,1010,5675
|
|
20230822,092400,29512154,1012,1012,1012,1012,0
|
|
20230822,092300,29512154,1012,1012,1012,1012,0
|
|
20230822,092200,29512154,1012,1012,1012,1012,87
|
|
20230822,092100,29424110,1013,1013,1013,1013,13
|
|
20230822,092000,29410941,1012,1014,1014,1012,3692
|
|
20230822,091900,25673068,1014,1014,1014,1014,0
|
|
20230822,091800,25673068,1014,1015,1015,1014,2782
|
|
20230822,091700,22850210,1015,1015,1015,1015,101
|
|
20230822,091600,22747695,1018,1015,1018,1015,4
|
|
20230822,091500,22743626,1018,1017,1018,1017,150
|
|
20230822,091400,22591035,1016,1017,1017,1016,12
|
|
20230822,091300,22578842,1015,1014,1015,1014,9
|
|
20230822,091200,22569714,1014,1015,1015,1013,3501
|
|
20230822,091100,19019635,1015,1015,1015,1015,1033
|
|
20230822,091000,17971140,1014,1014,1014,1014,0
|
|
20230822,090900,17971140,1014,1014,1014,1014,806
|
|
20230822,090800,17153856,1014,1014,1014,1014,0
|
|
20230822,090700,17153856,1014,1014,1014,1014,0
|
|
20230822,090600,17153856,1014,1017,1017,1014,1325
|
|
20230822,090500,15807823,1017,1020,1030,1017,4519
|
|
20230822,090400,11195425,1020,1020,1020,1020,0
|
|
20230822,090300,11195425,1020,1020,1020,1020,0
|
|
20230822,090200,11195425,1020,1027,1027,1020,6936
|
|
20230822,090100,4084679,1028,1033,1033,1028,2197
|
|
20230822,090000,1824581,1037,1036,1037,1036,1761
|