654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,195100,164413317,1019,1019,1019,1019,2035
|
|
20230823,195000,164413317,1019,1019,1019,1019,0
|
|
20230823,194900,164413317,1019,1019,1019,1019,0
|
|
20230823,194800,164413317,1019,1019,1019,1019,0
|
|
20230823,194700,164413317,1019,1019,1019,1019,0
|
|
20230823,194600,164413317,1019,1019,1019,1019,0
|
|
20230823,194500,164413317,1019,1019,1019,1019,0
|
|
20230823,194400,164413317,1019,1019,1019,1019,0
|
|
20230823,194300,164413317,1019,1019,1019,1019,0
|
|
20230823,194200,164413317,1019,1019,1019,1019,0
|
|
20230823,194100,164413317,1019,1019,1019,1019,0
|
|
20230823,194000,164413317,1019,1019,1019,1019,0
|
|
20230823,193900,164413317,1019,1019,1019,1019,0
|
|
20230823,193800,164413317,1019,1019,1019,1019,0
|
|
20230823,193700,164413317,1019,1019,1019,1019,0
|
|
20230823,193600,164413317,1019,1019,1019,1019,0
|
|
20230823,193500,164413317,1019,1019,1019,1019,0
|
|
20230823,193400,164413317,1019,1019,1019,1019,0
|
|
20230823,193300,164413317,1019,1019,1019,1019,0
|
|
20230823,193200,164413317,1019,1019,1019,1019,0
|
|
20230823,193100,164413317,1019,1019,1019,1019,0
|
|
20230823,193000,164413317,1019,1019,1019,1019,0
|
|
20230823,192900,164413317,1019,1019,1019,1019,0
|
|
20230823,192800,164413317,1019,1019,1019,1019,0
|
|
20230823,192700,164413317,1019,1019,1019,1019,0
|
|
20230823,192600,164413317,1019,1019,1019,1019,0
|
|
20230823,192500,164413317,1019,1019,1019,1019,0
|
|
20230823,192400,164413317,1019,1019,1019,1019,0
|
|
20230823,192300,164413317,1019,1019,1019,1019,0
|
|
20230823,192200,164413317,1019,1019,1019,1019,0
|
|
20230823,192100,164413317,1019,1019,1019,1019,2035
|
|
20230823,192000,164413317,1019,1019,1019,1019,0
|
|
20230823,191900,164413317,1019,1019,1019,1019,0
|
|
20230823,191800,164413317,1019,1019,1019,1019,0
|
|
20230823,191700,164413317,1019,1019,1019,1019,0
|
|
20230823,191600,164413317,1019,1019,1019,1019,0
|
|
20230823,191500,164413317,1019,1019,1019,1019,0
|
|
20230823,191400,164413317,1019,1019,1019,1019,0
|
|
20230823,191300,164413317,1019,1019,1019,1019,0
|
|
20230823,191200,164413317,1019,1019,1019,1019,0
|
|
20230823,191100,164413317,1019,1019,1019,1019,0
|
|
20230823,191000,164413317,1019,1019,1019,1019,0
|
|
20230823,190900,164413317,1019,1019,1019,1019,0
|
|
20230823,190800,164413317,1019,1019,1019,1019,0
|
|
20230823,190700,164413317,1019,1019,1019,1019,0
|
|
20230823,190600,164413317,1019,1019,1019,1019,0
|
|
20230823,190500,164413317,1019,1019,1019,1019,0
|
|
20230823,190400,164413317,1019,1019,1019,1019,0
|
|
20230823,190300,164413317,1019,1019,1019,1019,0
|
|
20230823,190200,164413317,1019,1019,1019,1019,0
|
|
20230823,190100,164413317,1019,1019,1019,1019,0
|
|
20230823,190000,164413317,1019,1019,1019,1019,0
|
|
20230823,185900,164413317,1019,1019,1019,1019,0
|
|
20230823,185800,164413317,1019,1019,1019,1019,0
|
|
20230823,185700,164413317,1019,1019,1019,1019,0
|
|
20230823,185600,164413317,1019,1019,1019,1019,0
|
|
20230823,185500,164413317,1019,1019,1019,1019,0
|
|
20230823,185400,164413317,1019,1019,1019,1019,0
|
|
20230823,185300,164413317,1019,1019,1019,1019,0
|
|
20230823,185200,164413317,1019,1019,1019,1019,0
|
|
20230823,185100,164413317,1019,1019,1019,1019,2035
|
|
20230823,185000,164413317,1019,1019,1019,1019,0
|
|
20230823,184900,164413317,1019,1019,1019,1019,0
|
|
20230823,184800,164413317,1019,1019,1019,1019,0
|
|
20230823,184700,164413317,1019,1019,1019,1019,0
|
|
20230823,184600,164413317,1019,1019,1019,1019,0
|
|
20230823,184500,164413317,1019,1019,1019,1019,0
|
|
20230823,184400,164413317,1019,1019,1019,1019,0
|
|
20230823,184300,164413317,1019,1019,1019,1019,0
|
|
20230823,184200,164413317,1019,1019,1019,1019,0
|
|
20230823,184100,164413317,1019,1019,1019,1019,0
|
|
20230823,184000,164413317,1019,1019,1019,1019,0
|
|
20230823,183900,164413317,1019,1019,1019,1019,0
|
|
20230823,183800,164413317,1019,1019,1019,1019,0
|
|
20230823,183700,164413317,1019,1019,1019,1019,0
|
|
20230823,183600,164413317,1019,1019,1019,1019,0
|
|
20230823,183500,164413317,1019,1019,1019,1019,0
|
|
20230823,183400,164413317,1019,1019,1019,1019,0
|
|
20230823,183300,164413317,1019,1019,1019,1019,0
|
|
20230823,183200,164413317,1019,1019,1019,1019,0
|
|
20230823,183100,164413317,1019,1019,1019,1019,0
|
|
20230823,183000,164413317,1019,1019,1019,1019,0
|
|
20230823,182900,164413317,1019,1019,1019,1019,0
|
|
20230823,182800,164413317,1019,1019,1019,1019,0
|
|
20230823,182700,164413317,1019,1019,1019,1019,0
|
|
20230823,182600,164413317,1019,1019,1019,1019,0
|
|
20230823,182500,164413317,1019,1019,1019,1019,0
|
|
20230823,182400,164413317,1019,1019,1019,1019,0
|
|
20230823,182300,164413317,1019,1019,1019,1019,0
|
|
20230823,182200,164413317,1019,1019,1019,1019,0
|
|
20230823,182100,164413317,1019,1019,1019,1019,2035
|
|
20230823,182000,164413317,1019,1019,1019,1019,0
|
|
20230823,181900,164413317,1019,1019,1019,1019,0
|
|
20230823,181800,164413317,1019,1019,1019,1019,0
|
|
20230823,181700,164413317,1019,1019,1019,1019,0
|
|
20230823,181600,164413317,1019,1019,1019,1019,0
|
|
20230823,181500,164413317,1019,1019,1019,1019,0
|
|
20230823,181400,164413317,1019,1019,1019,1019,0
|
|
20230823,181300,164413317,1019,1019,1019,1019,0
|
|
20230823,181200,164413317,1019,1019,1019,1019,0
|
|
20230823,181100,164413317,1019,1019,1019,1019,0
|
|
20230823,181000,164413317,1019,1019,1019,1019,0
|
|
20230823,180900,164413317,1019,1019,1019,1019,0
|
|
20230823,180800,164413317,1019,1019,1019,1019,0
|
|
20230823,180700,164413317,1019,1019,1019,1019,0
|
|
20230823,180600,164413317,1019,1019,1019,1019,0
|
|
20230823,180500,164413317,1019,1019,1019,1019,0
|
|
20230823,180400,164413317,1019,1019,1019,1019,0
|
|
20230823,180300,164413317,1019,1019,1019,1019,0
|
|
20230823,180200,164413317,1019,1019,1019,1019,0
|
|
20230823,180100,164413317,1019,1019,1019,1019,0
|
|
20230823,180000,164413317,1019,1019,1019,1019,0
|
|
20230823,175900,164413317,1019,1019,1019,1019,0
|
|
20230823,175800,164413317,1019,1019,1019,1019,0
|
|
20230823,175700,164413317,1019,1019,1019,1019,0
|
|
20230823,175600,164413317,1019,1019,1019,1019,0
|
|
20230823,175500,164413317,1019,1019,1019,1019,0
|
|
20230823,175400,164413317,1019,1019,1019,1019,0
|
|
20230823,175300,164413317,1019,1019,1019,1019,0
|
|
20230823,175200,164413317,1019,1019,1019,1019,0
|
|
20230823,175100,164413317,1019,1019,1019,1019,2035
|
|
20230823,175000,164413317,1019,1019,1019,1019,0
|
|
20230823,174900,164413317,1019,1019,1019,1019,0
|
|
20230823,174800,164413317,1019,1019,1019,1019,0
|
|
20230823,174700,164413317,1019,1019,1019,1019,0
|
|
20230823,174600,164413317,1019,1019,1019,1019,0
|
|
20230823,174500,164413317,1019,1019,1019,1019,0
|
|
20230823,174400,164413317,1019,1019,1019,1019,0
|
|
20230823,174300,164413317,1019,1019,1019,1019,0
|
|
20230823,174200,164413317,1019,1019,1019,1019,0
|
|
20230823,174100,164413317,1019,1019,1019,1019,0
|
|
20230823,174000,164413317,1019,1019,1019,1019,0
|
|
20230823,173900,164413317,1019,1019,1019,1019,0
|
|
20230823,173800,164413317,1019,1019,1019,1019,0
|
|
20230823,173700,164413317,1019,1019,1019,1019,0
|
|
20230823,173600,164413317,1019,1019,1019,1019,0
|
|
20230823,173500,164413317,1019,1019,1019,1019,0
|
|
20230823,173400,164413317,1019,1019,1019,1019,0
|
|
20230823,173300,164413317,1019,1019,1019,1019,0
|
|
20230823,173200,164413317,1019,1019,1019,1019,0
|
|
20230823,173100,164413317,1019,1019,1019,1019,0
|
|
20230823,173000,164413317,1019,1019,1019,1019,0
|
|
20230823,172900,164413317,1019,1019,1019,1019,0
|
|
20230823,172800,164413317,1019,1019,1019,1019,0
|
|
20230823,172700,164413317,1019,1019,1019,1019,0
|
|
20230823,172600,164413317,1019,1019,1019,1019,0
|
|
20230823,172500,164413317,1019,1019,1019,1019,0
|
|
20230823,172400,164413317,1019,1019,1019,1019,0
|
|
20230823,172300,164413317,1019,1019,1019,1019,0
|
|
20230823,172200,164413317,1019,1019,1019,1019,0
|
|
20230823,172100,164413317,1019,1019,1019,1019,2035
|
|
20230823,172000,164413317,1019,1019,1019,1019,0
|
|
20230823,171900,164413317,1019,1019,1019,1019,0
|
|
20230823,171800,164413317,1019,1019,1019,1019,0
|
|
20230823,171700,164413317,1019,1019,1019,1019,0
|
|
20230823,171600,164413317,1019,1019,1019,1019,0
|
|
20230823,171500,164413317,1019,1019,1019,1019,0
|
|
20230823,171400,164413317,1019,1019,1019,1019,0
|
|
20230823,171300,164413317,1019,1019,1019,1019,0
|
|
20230823,171200,164413317,1019,1019,1019,1019,0
|
|
20230823,171100,164413317,1019,1019,1019,1019,0
|
|
20230823,171000,164413317,1019,1019,1019,1019,0
|
|
20230823,170900,164413317,1019,1019,1019,1019,0
|
|
20230823,170800,164413317,1019,1019,1019,1019,0
|
|
20230823,170700,164413317,1019,1019,1019,1019,0
|
|
20230823,170600,164413317,1019,1019,1019,1019,0
|
|
20230823,170500,164413317,1019,1019,1019,1019,0
|
|
20230823,170400,164413317,1019,1019,1019,1019,0
|
|
20230823,170300,164413317,1019,1019,1019,1019,0
|
|
20230823,170200,164413317,1019,1019,1019,1019,0
|
|
20230823,170100,164413317,1019,1019,1019,1019,0
|
|
20230823,170000,164413317,1019,1019,1019,1019,0
|
|
20230823,165900,164413317,1019,1019,1019,1019,0
|
|
20230823,165800,164413317,1019,1019,1019,1019,0
|
|
20230823,165700,164413317,1019,1019,1019,1019,0
|
|
20230823,165600,164413317,1019,1019,1019,1019,0
|
|
20230823,165500,164413317,1019,1019,1019,1019,0
|
|
20230823,165400,164413317,1019,1019,1019,1019,0
|
|
20230823,165300,164413317,1019,1019,1019,1019,0
|
|
20230823,165200,164413317,1019,1019,1019,1019,0
|
|
20230823,165100,164413317,1019,1019,1019,1019,2035
|
|
20230823,165000,164413317,1019,1019,1019,1019,0
|
|
20230823,164900,164413317,1019,1019,1019,1019,0
|
|
20230823,164800,164413317,1019,1019,1019,1019,0
|
|
20230823,164700,164413317,1019,1019,1019,1019,0
|
|
20230823,164600,164413317,1019,1019,1019,1019,0
|
|
20230823,164500,164413317,1019,1019,1019,1019,0
|
|
20230823,164400,164413317,1019,1019,1019,1019,0
|
|
20230823,164300,164413317,1019,1019,1019,1019,0
|
|
20230823,164200,164413317,1019,1019,1019,1019,0
|
|
20230823,164100,164413317,1019,1019,1019,1019,0
|
|
20230823,164000,164413317,1019,1019,1019,1019,0
|
|
20230823,163900,164413317,1019,1019,1019,1019,0
|
|
20230823,163800,164413317,1019,1019,1019,1019,0
|
|
20230823,163700,164413317,1019,1019,1019,1019,0
|
|
20230823,163600,164413317,1019,1019,1019,1019,0
|
|
20230823,163500,164413317,1019,1019,1019,1019,0
|
|
20230823,163400,164413317,1019,1019,1019,1019,0
|
|
20230823,163300,164413317,1019,1019,1019,1019,0
|
|
20230823,163200,164413317,1019,1019,1019,1019,0
|
|
20230823,163100,164413317,1019,1019,1019,1019,0
|
|
20230823,163000,164413317,1019,1019,1019,1019,0
|
|
20230823,162900,164413317,1019,1019,1019,1019,0
|
|
20230823,162800,164413317,1019,1019,1019,1019,0
|
|
20230823,162700,164413317,1019,1019,1019,1019,0
|
|
20230823,162600,164413317,1019,1019,1019,1019,0
|
|
20230823,162500,164413317,1019,1019,1019,1019,0
|
|
20230823,162400,164413317,1019,1019,1019,1019,0
|
|
20230823,162300,164413317,1019,1019,1019,1019,0
|
|
20230823,162200,164413317,1019,1019,1019,1019,0
|
|
20230823,162100,164413317,1019,1019,1019,1019,2035
|
|
20230823,162000,164413317,1019,1019,1019,1019,0
|
|
20230823,161900,164413317,1019,1019,1019,1019,0
|
|
20230823,161800,164413317,1019,1019,1019,1019,0
|
|
20230823,161700,164413317,1019,1019,1019,1019,0
|
|
20230823,161600,164413317,1019,1019,1019,1019,0
|
|
20230823,161500,164413317,1019,1019,1019,1019,0
|
|
20230823,161400,164413317,1019,1019,1019,1019,0
|
|
20230823,161300,164413317,1019,1019,1019,1019,0
|
|
20230823,161200,164413317,1019,1019,1019,1019,0
|
|
20230823,161100,164413317,1019,1019,1019,1019,0
|
|
20230823,161000,164413317,1019,1019,1019,1019,0
|
|
20230823,160900,164413317,1019,1019,1019,1019,0
|
|
20230823,160800,164413317,1019,1019,1019,1019,0
|
|
20230823,160700,164413317,1019,1019,1019,1019,0
|
|
20230823,160600,164413317,1019,1019,1019,1019,0
|
|
20230823,160500,164413317,1019,1019,1019,1019,0
|
|
20230823,160400,164413317,1019,1019,1019,1019,0
|
|
20230823,160300,164413317,1019,1019,1019,1019,0
|
|
20230823,160200,164413317,1019,1019,1019,1019,0
|
|
20230823,160100,164413317,1019,1019,1019,1019,0
|
|
20230823,160000,164413317,1019,1019,1019,1019,0
|
|
20230823,155900,164413317,1019,1019,1019,1019,0
|
|
20230823,155800,164413317,1019,1019,1019,1019,0
|
|
20230823,155700,164413317,1019,1019,1019,1019,0
|
|
20230823,155600,164413317,1019,1019,1019,1019,0
|
|
20230823,155500,164413317,1019,1019,1019,1019,0
|
|
20230823,155400,164413317,1019,1019,1019,1019,0
|
|
20230823,155300,164413317,1019,1019,1019,1019,0
|
|
20230823,155200,164413317,1019,1019,1019,1019,0
|
|
20230823,155100,164413317,1019,1019,1019,1019,2035
|
|
20230823,155000,164413317,1019,1019,1019,1019,0
|
|
20230823,154900,164413317,1019,1019,1019,1019,0
|
|
20230823,154800,164413317,1019,1019,1019,1019,0
|
|
20230823,154700,164413317,1019,1019,1019,1019,0
|
|
20230823,154600,164413317,1019,1019,1019,1019,0
|
|
20230823,154500,164413317,1019,1019,1019,1019,0
|
|
20230823,154400,164413317,1019,1019,1019,1019,0
|
|
20230823,154300,164413317,1019,1019,1019,1019,0
|
|
20230823,154200,164413317,1019,1019,1019,1019,0
|
|
20230823,154100,164413317,1019,1019,1019,1019,0
|
|
20230823,154000,164413317,1019,1019,1019,1019,0
|
|
20230823,153900,164413317,1019,1019,1019,1019,0
|
|
20230823,153800,164413317,1019,1019,1019,1019,0
|
|
20230823,153700,164413317,1019,1019,1019,1019,0
|
|
20230823,153600,164413317,1019,1019,1019,1019,0
|
|
20230823,153500,164413317,1019,1019,1019,1019,0
|
|
20230823,153400,164413317,1019,1019,1019,1019,0
|
|
20230823,153300,164413317,1019,1019,1019,1019,0
|
|
20230823,153200,164413317,1019,1019,1019,1019,0
|
|
20230823,153100,164413317,1019,1019,1019,1019,0
|
|
20230823,153000,164413317,1019,1019,1019,1019,2035
|
|
20230823,152900,162339652,1014,1014,1014,1014,0
|
|
20230823,152800,162339652,1014,1014,1014,1014,0
|
|
20230823,152700,162339652,1014,1014,1014,1014,0
|
|
20230823,152600,162339652,1014,1014,1014,1014,0
|
|
20230823,152500,162339652,1014,1014,1014,1014,0
|
|
20230823,152400,162339652,1014,1014,1014,1014,0
|
|
20230823,152300,162339652,1014,1014,1014,1014,0
|
|
20230823,152200,162339652,1014,1014,1014,1014,0
|
|
20230823,152100,162339652,1014,1014,1014,1014,0
|
|
20230823,152000,162339652,1014,1014,1014,1014,0
|
|
20230823,151900,162339652,1014,1016,1016,1014,482
|
|
20230823,151800,161849998,1015,1015,1015,1015,12
|
|
20230823,151700,161837818,1015,1015,1015,1015,0
|
|
20230823,151600,161837818,1015,1015,1015,1015,3
|
|
20230823,151500,161834773,1015,1015,1015,1015,18
|
|
20230823,151400,161816503,1016,1016,1016,1016,1
|
|
20230823,151300,161815487,1014,1015,1017,1014,1105
|
|
20230823,151200,160693909,1015,1016,1017,1015,969
|
|
20230823,151100,159709468,1017,1017,1017,1017,2
|
|
20230823,151000,159707434,1016,1016,1016,1016,0
|
|
20230823,150900,159707434,1016,1016,1016,1016,680
|
|
20230823,150800,159016554,1017,1015,1017,1013,1564
|
|
20230823,150700,157430798,1017,1017,1017,1017,0
|
|
20230823,150600,157430798,1017,1017,1017,1017,361
|
|
20230823,150500,157063661,1017,1017,1017,1016,546
|
|
20230823,150400,156508873,1017,1017,1017,1017,692
|
|
20230823,150300,155805109,1017,1017,1017,1017,418
|
|
20230823,150200,155380003,1016,1016,1016,1016,0
|
|
20230823,150100,155380003,1016,1015,1016,1015,400
|
|
20230823,150000,154973849,1015,1015,1015,1015,1
|
|
20230823,145900,154972834,1011,1011,1011,1011,0
|
|
20230823,145800,154972834,1011,1011,1011,1011,1
|
|
20230823,145700,154971823,1016,1016,1016,1016,0
|
|
20230823,145600,154971823,1016,1016,1016,1016,1
|
|
20230823,145500,154970807,1016,1016,1016,1016,0
|
|
20230823,145400,154970807,1016,1016,1016,1016,0
|
|
20230823,145300,154970807,1016,1016,1016,1016,0
|
|
20230823,145200,154970807,1016,1016,1016,1016,1
|
|
20230823,145100,154969791,1011,1011,1011,1011,90
|
|
20230823,145000,154878801,1012,1012,1012,1012,10
|
|
20230823,144900,154868681,1012,1012,1012,1012,103
|
|
20230823,144800,154764445,1013,1018,1018,1013,156
|
|
20230823,144700,154606407,1015,1018,1018,1015,6290
|
|
20230823,144600,148207273,1016,1016,1016,1016,100
|
|
20230823,144500,148105673,1018,1018,1018,1018,0
|
|
20230823,144400,148105673,1018,1018,1018,1018,0
|
|
20230823,144300,148105673,1018,1018,1018,1018,10
|
|
20230823,144200,148095493,1018,1017,1018,1017,69
|
|
20230823,144100,148025317,1017,1017,1018,1017,684
|
|
20230823,144000,147329659,1018,1018,1018,1018,0
|
|
20230823,143900,147329659,1018,1017,1018,1017,1534
|
|
20230823,143800,145769578,1016,1015,1016,1015,1900
|
|
20230823,143700,143840816,1015,1015,1015,1015,0
|
|
20230823,143600,143840816,1015,1015,1015,1015,0
|
|
20230823,143500,143840816,1015,1015,1015,1015,0
|
|
20230823,143400,143840816,1015,1015,1015,1015,0
|
|
20230823,143300,143840816,1015,1015,1015,1015,0
|
|
20230823,143200,143840816,1015,1015,1015,1015,0
|
|
20230823,143100,143840816,1015,1014,1015,1014,15
|
|
20230823,143000,143825596,1015,1014,1015,1014,12
|
|
20230823,142900,143813427,1014,1014,1014,1014,5
|
|
20230823,142800,143808357,1014,1014,1014,1014,0
|
|
20230823,142700,143808357,1014,1014,1014,1014,0
|
|
20230823,142600,143808357,1014,1014,1014,1014,0
|
|
20230823,142500,143808357,1014,1014,1014,1014,0
|
|
20230823,142400,143808357,1014,1014,1014,1014,1
|
|
20230823,142300,143807343,1014,1014,1014,1014,0
|
|
20230823,142200,143807343,1014,1015,1015,1014,1535
|
|
20230823,142100,142249618,1017,1017,1017,1017,1
|
|
20230823,142000,142248601,1016,1016,1016,1016,0
|
|
20230823,141900,142248601,1016,1016,1016,1016,280
|
|
20230823,141800,141964121,1016,1016,1016,1016,0
|
|
20230823,141700,141964121,1016,1016,1016,1016,325
|
|
20230823,141600,141633921,1016,1016,1017,1016,399
|
|
20230823,141500,141228532,1016,1016,1016,1015,2958
|
|
20230823,141400,138224649,1015,1012,1015,1012,671
|
|
20230823,141300,137544637,1012,1014,1014,1012,203
|
|
20230823,141200,137339001,1015,1014,1015,1014,2000
|
|
20230823,141100,135309434,1015,1015,1015,1015,0
|
|
20230823,141000,135309434,1015,1015,1015,1015,0
|
|
20230823,140900,135309434,1015,1011,1015,1011,1191
|
|
20230823,140800,134105329,1014,1014,1014,1014,0
|
|
20230823,140700,134105329,1014,1012,1014,1012,1061
|
|
20230823,140600,133030562,1012,1012,1012,1012,0
|
|
20230823,140500,133030562,1012,1012,1012,1012,5
|
|
20230823,140400,133025502,1012,1012,1012,1012,0
|
|
20230823,140300,133025502,1012,1012,1012,1012,0
|
|
20230823,140200,133025502,1012,1012,1012,1012,0
|
|
20230823,140100,133025502,1012,1012,1012,1012,0
|
|
20230823,140000,133025502,1012,1012,1012,1012,10
|
|
20230823,135900,133015382,1012,1012,1012,1012,1
|
|
20230823,135800,133014370,1012,1012,1012,1012,10
|
|
20230823,135700,133004250,1012,1012,1012,1012,0
|
|
20230823,135600,133004250,1012,1010,1012,1010,1001
|
|
20230823,135500,131993238,1010,1011,1011,1008,5643
|
|
20230823,135400,126302408,1011,1011,1011,1011,0
|
|
20230823,135300,126302408,1011,1011,1011,1011,0
|
|
20230823,135200,126302408,1011,1011,1011,1011,10
|
|
20230823,135100,126292298,1011,1011,1011,1011,101
|
|
20230823,135000,126190187,1012,1014,1014,1012,58
|
|
20230823,134900,126131487,1014,1014,1014,1014,0
|
|
20230823,134800,126131487,1014,1014,1014,1014,0
|
|
20230823,134700,126131487,1014,1014,1014,1014,0
|
|
20230823,134600,126131487,1014,1014,1014,1014,0
|
|
20230823,134500,126131487,1014,1014,1014,1014,0
|
|
20230823,134400,126131487,1014,1014,1014,1014,0
|
|
20230823,134300,126131487,1014,1013,1014,1013,90
|
|
20230823,134200,126040247,1015,1012,1015,1012,1099
|
|
20230823,134100,124926367,1011,1011,1011,1011,0
|
|
20230823,134000,124926367,1011,1012,1012,1011,8
|
|
20230823,133900,124918278,1012,1012,1012,1012,2
|
|
20230823,133800,124916254,1009,1009,1009,1009,0
|
|
20230823,133700,124916254,1009,1009,1009,1009,0
|
|
20230823,133600,124916254,1009,1009,1009,1009,0
|
|
20230823,133500,124916254,1009,1009,1009,1009,1324
|
|
20230823,133400,123580338,1010,1010,1010,1010,0
|
|
20230823,133300,123580338,1010,1012,1012,1010,1307
|
|
20230823,133200,122259971,1012,1012,1012,1012,2
|
|
20230823,133100,122257947,1015,1015,1015,1015,0
|
|
20230823,133000,122257947,1015,1015,1015,1015,0
|
|
20230823,132900,122257947,1015,1013,1015,1013,2338
|
|
20230823,132800,119886413,1013,1013,1013,1013,0
|
|
20230823,132700,119886413,1013,1013,1013,1013,0
|
|
20230823,132600,119886413,1013,1013,1013,1013,0
|
|
20230823,132500,119886413,1013,1013,1013,1013,1
|
|
20230823,132400,119885400,1013,1013,1013,1013,1
|
|
20230823,132300,119884387,1013,1013,1013,1013,0
|
|
20230823,132200,119884387,1013,1013,1013,1013,1
|
|
20230823,132100,119883374,1014,1014,1014,1014,0
|
|
20230823,132000,119883374,1014,1014,1014,1014,0
|
|
20230823,131900,119883374,1014,1014,1014,1014,1
|
|
20230823,131800,119882360,1014,1014,1014,1014,1
|
|
20230823,131700,119881346,1014,1014,1014,1014,0
|
|
20230823,131600,119881346,1014,1010,1014,1010,20
|
|
20230823,131500,119861070,1010,1010,1010,1010,0
|
|
20230823,131400,119861070,1010,1010,1010,1010,1
|
|
20230823,131300,119860060,1010,1010,1010,1010,112
|
|
20230823,131200,119746940,1015,1015,1015,1015,0
|
|
20230823,131100,119746940,1015,1015,1015,1015,0
|
|
20230823,131000,119746940,1015,1015,1015,1015,0
|
|
20230823,130900,119746940,1015,1015,1015,1015,0
|
|
20230823,130800,119746940,1015,1015,1015,1015,0
|
|
20230823,130700,119746940,1015,1015,1015,1015,0
|
|
20230823,130600,119746940,1015,1015,1015,1015,0
|
|
20230823,130500,119746940,1015,1015,1015,1015,0
|
|
20230823,130400,119746940,1015,1015,1015,1015,0
|
|
20230823,130300,119746940,1015,1015,1015,1015,0
|
|
20230823,130200,119746940,1015,1015,1015,1015,0
|
|
20230823,130100,119746940,1015,1015,1015,1015,0
|
|
20230823,130000,119746940,1015,1015,1015,1015,0
|
|
20230823,125900,119746940,1015,1015,1015,1015,0
|
|
20230823,125800,119746940,1015,1010,1015,1010,501
|
|
20230823,125700,119240925,1010,1010,1010,1010,0
|
|
20230823,125600,119240925,1010,1010,1010,1010,0
|
|
20230823,125500,119240925,1010,1010,1010,1010,0
|
|
20230823,125400,119240925,1010,1010,1010,1010,0
|
|
20230823,125300,119240925,1010,1010,1010,1010,1558
|
|
20230823,125200,117667345,1015,1015,1015,1015,0
|
|
20230823,125100,117667345,1015,1015,1015,1015,0
|
|
20230823,125000,117667345,1015,1015,1015,1015,0
|
|
20230823,124900,117667345,1015,1015,1015,1015,0
|
|
20230823,124800,117667345,1015,1015,1015,1015,0
|
|
20230823,124700,117667345,1015,1015,1015,1015,0
|
|
20230823,124600,117667345,1015,1015,1015,1015,0
|
|
20230823,124500,117667345,1015,1015,1015,1015,0
|
|
20230823,124400,117667345,1015,1015,1015,1015,0
|
|
20230823,124300,117667345,1015,1015,1015,1015,1
|
|
20230823,124200,117666330,1014,1012,1014,1012,10669
|
|
20230823,124100,106850295,1012,1012,1012,1012,1
|
|
20230823,124000,106849283,1009,1009,1009,1009,0
|
|
20230823,123900,106849283,1009,1009,1009,1009,0
|
|
20230823,123800,106849283,1009,1009,1009,1009,35
|
|
20230823,123700,106813968,1009,1009,1009,1009,0
|
|
20230823,123600,106813968,1009,1009,1009,1009,35
|
|
20230823,123500,106778653,1009,1009,1009,1009,0
|
|
20230823,123400,106778653,1009,1014,1014,1009,1845
|
|
20230823,123300,104907998,1009,1009,1009,1009,0
|
|
20230823,123200,104907998,1009,1014,1014,1009,1026
|
|
20230823,123100,103867814,1009,1009,1009,1009,36
|
|
20230823,123000,103831490,1008,1008,1008,1008,0
|
|
20230823,122900,103831490,1008,1008,1008,1008,36
|
|
20230823,122800,103795202,1015,1008,1015,1008,2003
|
|
20230823,122700,101776160,1008,1009,1009,1008,36
|
|
20230823,122600,101739864,1009,1009,1009,1009,2000
|
|
20230823,122500,99721864,1009,1009,1009,1009,36
|
|
20230823,122400,99685540,1009,1009,1009,1009,0
|
|
20230823,122300,99685540,1009,1009,1009,1009,36
|
|
20230823,122200,99649216,1009,1009,1009,1009,0
|
|
20230823,122100,99649216,1009,1009,1009,1009,996
|
|
20230823,122000,98644252,1010,1010,1010,1010,0
|
|
20230823,121900,98644252,1010,1010,1010,1010,132
|
|
20230823,121800,98510932,1010,1015,1015,1010,869
|
|
20230823,121700,97633237,1010,1010,1010,1010,0
|
|
20230823,121600,97633237,1010,1010,1010,1010,0
|
|
20230823,121500,97633237,1010,1010,1010,1010,0
|
|
20230823,121400,97633237,1010,1010,1010,1010,0
|
|
20230823,121300,97633237,1010,1010,1010,1010,0
|
|
20230823,121200,97633237,1010,1010,1010,1010,213
|
|
20230823,121100,97418107,1015,1015,1015,1015,1
|
|
20230823,121000,97417092,1010,1013,1013,1010,10034
|
|
20230823,120900,87265238,1013,1013,1013,1013,34
|
|
20230823,120800,87230796,1013,1013,1013,1013,0
|
|
20230823,120700,87230796,1013,1013,1013,1013,0
|
|
20230823,120600,87230796,1013,1013,1013,1013,34
|
|
20230823,120500,87196354,1013,1013,1013,1013,34
|
|
20230823,120400,87161912,1013,1013,1013,1013,0
|
|
20230823,120300,87161912,1013,1013,1013,1013,0
|
|
20230823,120200,87161912,1013,1013,1013,1013,34
|
|
20230823,120100,87127470,1013,1013,1013,1013,34
|
|
20230823,120000,87093028,1016,1016,1016,1016,1000
|
|
20230823,115900,86077028,1013,1013,1013,1013,0
|
|
20230823,115800,86077028,1013,1013,1013,1013,35
|
|
20230823,115700,86041573,1013,1013,1013,1013,35
|
|
20230823,115600,86006118,1016,1016,1016,1016,0
|
|
20230823,115500,86006118,1016,1016,1016,1016,985
|
|
20230823,115400,85005358,1013,1013,1013,1013,35
|
|
20230823,115300,84969903,1013,1014,1014,1013,35
|
|
20230823,115200,84934415,1016,1016,1016,1016,0
|
|
20230823,115100,84934415,1016,1016,1016,1016,0
|
|
20230823,115000,84934415,1016,1016,1016,1016,0
|
|
20230823,114900,84934415,1016,1016,1016,1016,0
|
|
20230823,114800,84934415,1016,1016,1016,1016,0
|
|
20230823,114700,84934415,1016,1016,1016,1016,0
|
|
20230823,114600,84934415,1016,1016,1016,1016,0
|
|
20230823,114500,84934415,1016,1016,1016,1016,0
|
|
20230823,114400,84934415,1016,1016,1016,1016,0
|
|
20230823,114300,84934415,1016,1016,1016,1016,0
|
|
20230823,114200,84934415,1016,1016,1016,1016,0
|
|
20230823,114100,84934415,1016,1013,1016,1013,63
|
|
20230823,114000,84870497,1014,1015,1016,1014,8033
|
|
20230823,113900,76709976,1015,1015,1015,1015,33
|
|
20230823,113800,76676481,1012,1012,1012,1012,33
|
|
20230823,113700,76643085,1012,1012,1012,1012,0
|
|
20230823,113600,76643085,1012,1012,1012,1012,33
|
|
20230823,113500,76609689,1012,1012,1012,1012,0
|
|
20230823,113400,76609689,1012,1012,1012,1012,33
|
|
20230823,113300,76576293,1012,1012,1012,1012,0
|
|
20230823,113200,76576293,1012,1012,1012,1012,33
|
|
20230823,113100,76542897,1012,1012,1012,1012,0
|
|
20230823,113000,76542897,1012,1012,1012,1012,33
|
|
20230823,112900,76509501,1012,1012,1012,1012,0
|
|
20230823,112800,76509501,1012,1012,1012,1012,33
|
|
20230823,112700,76476105,1012,1012,1012,1012,0
|
|
20230823,112600,76476105,1012,1013,1013,1012,33
|
|
20230823,112500,76442708,1012,1012,1012,1012,0
|
|
20230823,112400,76442708,1012,1016,1016,1012,35
|
|
20230823,112300,76407255,1016,1016,1016,1016,2
|
|
20230823,112200,76405223,1011,1016,1016,1011,35
|
|
20230823,112100,76369822,1016,1016,1016,1016,0
|
|
20230823,112000,76369822,1016,1016,1016,1016,2496
|
|
20230823,111900,73833886,1016,1015,1016,1015,150
|
|
20230823,111800,73681561,1015,1015,1015,1015,1
|
|
20230823,111700,73680546,1015,1015,1015,1015,0
|
|
20230823,111600,73680546,1015,1015,1015,1015,3
|
|
20230823,111500,73677501,1012,1012,1012,1012,0
|
|
20230823,111400,73677501,1012,1012,1012,1012,0
|
|
20230823,111300,73677501,1012,1012,1012,1012,300
|
|
20230823,111200,73373901,1016,1016,1016,1016,1000
|
|
20230823,111100,72357901,1019,1019,1019,1019,0
|
|
20230823,111000,72357901,1019,1019,1019,1019,0
|
|
20230823,110900,72357901,1019,1019,1019,1019,0
|
|
20230823,110800,72357901,1019,1019,1019,1019,0
|
|
20230823,110700,72357901,1019,1019,1019,1019,0
|
|
20230823,110600,72357901,1019,1019,1019,1019,0
|
|
20230823,110500,72357901,1019,1019,1019,1019,0
|
|
20230823,110400,72357901,1019,1019,1019,1019,1
|
|
20230823,110300,72356882,1020,1020,1020,1020,0
|
|
20230823,110200,72356882,1020,1020,1020,1020,2
|
|
20230823,110100,72354842,1010,1019,1019,1010,13546
|
|
20230823,110000,58632126,1026,1026,1026,1026,0
|
|
20230823,105900,58632126,1026,1026,1026,1026,1
|
|
20230823,105800,58631100,1026,1026,1026,1026,0
|
|
20230823,105700,58631100,1026,1026,1026,1026,2
|
|
20230823,105600,58629048,1026,1026,1026,1026,0
|
|
20230823,105500,58629048,1026,1026,1026,1026,1
|
|
20230823,105400,58628022,1026,1026,1026,1026,0
|
|
20230823,105300,58628022,1026,1026,1026,1026,0
|
|
20230823,105200,58628022,1026,1026,1026,1026,0
|
|
20230823,105100,58628022,1026,1026,1026,1026,0
|
|
20230823,105000,58628022,1026,1026,1026,1026,0
|
|
20230823,104900,58628022,1026,1026,1026,1026,2
|
|
20230823,104800,58625970,1027,1026,1027,1026,2
|
|
20230823,104700,58623917,1024,1020,1024,1017,6692
|
|
20230823,104600,51808103,1020,1020,1020,1020,0
|
|
20230823,104500,51808103,1020,1020,1020,1020,0
|
|
20230823,104400,51808103,1020,1020,1020,1020,40
|
|
20230823,104300,51767303,1019,1019,1019,1019,0
|
|
20230823,104200,51767303,1019,1019,1019,1019,0
|
|
20230823,104100,51767303,1019,1019,1019,1019,0
|
|
20230823,104000,51767303,1019,1019,1019,1019,0
|
|
20230823,103900,51767303,1019,1021,1021,1019,2050
|
|
20230823,103800,49676400,1024,1024,1024,1023,2017
|
|
20230823,103700,47612898,1023,1023,1023,1023,534
|
|
20230823,103600,47066616,1023,1023,1023,1023,0
|
|
20230823,103500,47066616,1023,1023,1023,1023,20
|
|
20230823,103400,47046156,1023,1023,1023,1023,0
|
|
20230823,103300,47046156,1023,1023,1023,1023,0
|
|
20230823,103200,47046156,1023,1023,1023,1023,0
|
|
20230823,103100,47046156,1023,1023,1023,1023,0
|
|
20230823,103000,47046156,1023,1023,1023,1023,2
|
|
20230823,102900,47044110,1022,1022,1022,1022,0
|
|
20230823,102800,47044110,1022,1022,1022,1022,973
|
|
20230823,102700,46049704,1021,1021,1021,1021,20
|
|
20230823,102600,46029284,1027,1027,1027,1027,0
|
|
20230823,102500,46029284,1027,1027,1027,1027,0
|
|
20230823,102400,46029284,1027,1027,1027,1027,0
|
|
20230823,102300,46029284,1027,1027,1027,1027,0
|
|
20230823,102200,46029284,1027,1027,1027,1027,1
|
|
20230823,102100,46028257,1021,1021,1021,1021,0
|
|
20230823,102000,46028257,1021,1021,1021,1021,4
|
|
20230823,101900,46024173,1021,1021,1021,1021,90
|
|
20230823,101800,45932283,1021,1021,1021,1021,1
|
|
20230823,101700,45931262,1022,1022,1022,1022,153
|
|
20230823,101600,45774896,1023,1023,1023,1023,42
|
|
20230823,101500,45731930,1023,1023,1023,1023,4
|
|
20230823,101400,45727838,1023,1023,1023,1023,0
|
|
20230823,101300,45727838,1023,1023,1023,1023,0
|
|
20230823,101200,45727838,1023,1023,1023,1023,0
|
|
20230823,101100,45727838,1023,1023,1023,1023,2
|
|
20230823,101000,45725792,1023,1023,1023,1023,0
|
|
20230823,100900,45725792,1023,1023,1023,1023,1000
|
|
20230823,100800,44702792,1023,1023,1023,1023,0
|
|
20230823,100700,44702792,1023,1023,1023,1023,7
|
|
20230823,100600,44695631,1023,1023,1023,1023,0
|
|
20230823,100500,44695631,1023,1023,1023,1023,61
|
|
20230823,100400,44633228,1023,1030,1030,1023,120
|
|
20230823,100300,44509644,1040,1018,1040,1018,10001
|
|
20230823,100200,34182119,1019,1019,1019,1019,1643
|
|
20230823,100100,32507902,1017,1019,1019,1017,108
|
|
20230823,100000,32397859,1019,1019,1019,1019,1
|
|
20230823,095900,32396840,1022,1022,1022,1022,3
|
|
20230823,095800,32393774,1019,1019,1019,1019,0
|
|
20230823,095700,32393774,1019,1019,1019,1019,1
|
|
20230823,095600,32392755,1022,1022,1022,1022,17
|
|
20230823,095500,32375381,1019,1019,1019,1019,1
|
|
20230823,095400,32374362,1022,1019,1022,1019,3
|
|
20230823,095300,32371299,1018,1018,1018,1018,0
|
|
20230823,095200,32371299,1018,1019,1019,1018,4
|
|
20230823,095100,32367224,1019,1019,1019,1019,4
|
|
20230823,095000,32363148,1019,1020,1020,1019,2
|
|
20230823,094900,32361109,1020,1020,1020,1020,7
|
|
20230823,094800,32353969,1023,1023,1023,1023,0
|
|
20230823,094700,32353969,1023,1023,1023,1023,1
|
|
20230823,094600,32352946,1016,1015,1016,1015,2887
|
|
20230823,094500,29422637,1015,1015,1015,1015,1000
|
|
20230823,094400,28407637,1015,1016,1016,1015,1000
|
|
20230823,094300,27391839,1016,1016,1023,1016,115
|
|
20230823,094200,27274208,1017,1017,1017,1017,0
|
|
20230823,094100,27274208,1017,1022,1022,1017,492
|
|
20230823,094000,26771392,1023,1023,1023,1022,499
|
|
20230823,093900,26260916,1023,1027,1027,1023,130
|
|
20230823,093800,26127678,1022,1022,1022,1022,0
|
|
20230823,093700,26127678,1022,1022,1022,1022,4
|
|
20230823,093600,26123590,1027,1026,1027,1026,8
|
|
20230823,093500,26115375,1022,1022,1022,1022,5
|
|
20230823,093400,26110265,1022,1027,1027,1022,832
|
|
20230823,093300,25259716,1022,1020,1030,1020,2291
|
|
20230823,093200,22901040,1028,1021,1028,1021,7250
|
|
20230823,093100,15464931,1021,1021,1021,1020,1489
|
|
20230823,093000,13945162,1015,1016,1020,1015,2502
|
|
20230823,092900,11394653,1015,1015,1015,1015,778
|
|
20230823,092800,10604983,1015,1015,1015,1015,0
|
|
20230823,092700,10604983,1015,1015,1015,1015,431
|
|
20230823,092600,10167518,1014,1014,1014,1014,7
|
|
20230823,092500,10160420,1014,1014,1014,1014,286
|
|
20230823,092400,9870416,1014,1014,1014,1012,12
|
|
20230823,092300,9858250,1011,1014,1014,1011,2
|
|
20230823,092200,9856225,1011,1015,1015,1011,2038
|
|
20230823,092100,7793904,1013,1014,1015,1013,1002
|
|
20230823,092000,6777339,1013,1014,1014,1013,2
|
|
20230823,091900,6775312,1013,1013,1013,1013,5
|
|
20230823,091800,6770247,1014,1014,1014,1014,0
|
|
20230823,091700,6770247,1014,1014,1015,1014,535
|
|
20230823,091600,6227557,1015,1015,1015,1015,0
|
|
20230823,091500,6227557,1015,1015,1015,1015,1
|
|
20230823,091400,6226542,1015,1015,1015,1015,1
|
|
20230823,091300,6225527,1012,1012,1012,1012,0
|
|
20230823,091200,6225527,1012,1016,1016,1012,2
|
|
20230823,091100,6223499,1016,1015,1016,1012,10
|
|
20230823,091000,6213345,1015,1015,1015,1015,1
|
|
20230823,090900,6212330,1015,1016,1016,1015,3
|
|
20230823,090800,6209284,1010,1010,1010,1010,0
|
|
20230823,090700,6209284,1010,1010,1010,1010,1180
|
|
20230823,090600,5017484,1010,1010,1010,1010,1
|
|
20230823,090500,5016474,1016,1010,1016,1010,3
|
|
20230823,090400,5013432,1016,1015,1016,1015,4
|
|
20230823,090300,5009370,1010,1010,1010,1010,129
|
|
20230823,090200,4879080,1010,1010,1010,1010,1
|
|
20230823,090100,4878070,1011,1012,1012,1011,272
|
|
20230823,090000,4602835,1012,1020,1020,1012,4530
|