655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,195200,376870515,1008,1008,1008,1008,11200
|
|
20230825,195100,376870515,1008,1008,1008,1008,0
|
|
20230825,195000,376870515,1008,1008,1008,1008,0
|
|
20230825,194900,376870515,1008,1008,1008,1008,0
|
|
20230825,194800,376870515,1008,1008,1008,1008,0
|
|
20230825,194700,376870515,1008,1008,1008,1008,0
|
|
20230825,194600,376870515,1008,1008,1008,1008,0
|
|
20230825,194500,376870515,1008,1008,1008,1008,0
|
|
20230825,194400,376870515,1008,1008,1008,1008,0
|
|
20230825,194300,376870515,1008,1008,1008,1008,0
|
|
20230825,194200,376870515,1008,1008,1008,1008,0
|
|
20230825,194100,376870515,1008,1008,1008,1008,0
|
|
20230825,194000,376870515,1008,1008,1008,1008,0
|
|
20230825,193900,376870515,1008,1008,1008,1008,0
|
|
20230825,193800,376870515,1008,1008,1008,1008,0
|
|
20230825,193700,376870515,1008,1008,1008,1008,0
|
|
20230825,193600,376870515,1008,1008,1008,1008,0
|
|
20230825,193500,376870515,1008,1008,1008,1008,0
|
|
20230825,193400,376870515,1008,1008,1008,1008,0
|
|
20230825,193300,376870515,1008,1008,1008,1008,0
|
|
20230825,193200,376870515,1008,1008,1008,1008,0
|
|
20230825,193100,376870515,1008,1008,1008,1008,0
|
|
20230825,193000,376870515,1008,1008,1008,1008,0
|
|
20230825,192900,376870515,1008,1008,1008,1008,0
|
|
20230825,192800,376870515,1008,1008,1008,1008,0
|
|
20230825,192700,376870515,1008,1008,1008,1008,0
|
|
20230825,192600,376870515,1008,1008,1008,1008,0
|
|
20230825,192500,376870515,1008,1008,1008,1008,0
|
|
20230825,192400,376870515,1008,1008,1008,1008,0
|
|
20230825,192300,376870515,1008,1008,1008,1008,0
|
|
20230825,192200,376870515,1008,1008,1008,1008,11200
|
|
20230825,192100,376870515,1008,1008,1008,1008,0
|
|
20230825,192000,376870515,1008,1008,1008,1008,0
|
|
20230825,191900,376870515,1008,1008,1008,1008,0
|
|
20230825,191800,376870515,1008,1008,1008,1008,0
|
|
20230825,191700,376870515,1008,1008,1008,1008,0
|
|
20230825,191600,376870515,1008,1008,1008,1008,0
|
|
20230825,191500,376870515,1008,1008,1008,1008,0
|
|
20230825,191400,376870515,1008,1008,1008,1008,0
|
|
20230825,191300,376870515,1008,1008,1008,1008,0
|
|
20230825,191200,376870515,1008,1008,1008,1008,0
|
|
20230825,191100,376870515,1008,1008,1008,1008,0
|
|
20230825,191000,376870515,1008,1008,1008,1008,0
|
|
20230825,190900,376870515,1008,1008,1008,1008,0
|
|
20230825,190800,376870515,1008,1008,1008,1008,0
|
|
20230825,190700,376870515,1008,1008,1008,1008,0
|
|
20230825,190600,376870515,1008,1008,1008,1008,0
|
|
20230825,190500,376870515,1008,1008,1008,1008,0
|
|
20230825,190400,376870515,1008,1008,1008,1008,0
|
|
20230825,190300,376870515,1008,1008,1008,1008,0
|
|
20230825,190200,376870515,1008,1008,1008,1008,0
|
|
20230825,190100,376870515,1008,1008,1008,1008,0
|
|
20230825,190000,376870515,1008,1008,1008,1008,0
|
|
20230825,185900,376870515,1008,1008,1008,1008,0
|
|
20230825,185800,376870515,1008,1008,1008,1008,0
|
|
20230825,185700,376870515,1008,1008,1008,1008,0
|
|
20230825,185600,376870515,1008,1008,1008,1008,0
|
|
20230825,185500,376870515,1008,1008,1008,1008,0
|
|
20230825,185400,376870515,1008,1008,1008,1008,0
|
|
20230825,185300,376870515,1008,1008,1008,1008,0
|
|
20230825,185200,376870515,1008,1008,1008,1008,11200
|
|
20230825,185100,376870515,1008,1008,1008,1008,0
|
|
20230825,185000,376870515,1008,1008,1008,1008,0
|
|
20230825,184900,376870515,1008,1008,1008,1008,0
|
|
20230825,184800,376870515,1008,1008,1008,1008,0
|
|
20230825,184700,376870515,1008,1008,1008,1008,0
|
|
20230825,184600,376870515,1008,1008,1008,1008,0
|
|
20230825,184500,376870515,1008,1008,1008,1008,0
|
|
20230825,184400,376870515,1008,1008,1008,1008,0
|
|
20230825,184300,376870515,1008,1008,1008,1008,0
|
|
20230825,184200,376870515,1008,1008,1008,1008,0
|
|
20230825,184100,376870515,1008,1008,1008,1008,0
|
|
20230825,184000,376870515,1008,1008,1008,1008,0
|
|
20230825,183900,376870515,1008,1008,1008,1008,0
|
|
20230825,183800,376870515,1008,1008,1008,1008,0
|
|
20230825,183700,376870515,1008,1008,1008,1008,0
|
|
20230825,183600,376870515,1008,1008,1008,1008,0
|
|
20230825,183500,376870515,1008,1008,1008,1008,0
|
|
20230825,183400,376870515,1008,1008,1008,1008,0
|
|
20230825,183300,376870515,1008,1008,1008,1008,0
|
|
20230825,183200,376870515,1008,1008,1008,1008,0
|
|
20230825,183100,376870515,1008,1008,1008,1008,0
|
|
20230825,183000,376870515,1008,1008,1008,1008,0
|
|
20230825,182900,376870515,1008,1008,1008,1008,0
|
|
20230825,182800,376870515,1008,1008,1008,1008,0
|
|
20230825,182700,376870515,1008,1008,1008,1008,0
|
|
20230825,182600,376870515,1008,1008,1008,1008,0
|
|
20230825,182500,376870515,1008,1008,1008,1008,0
|
|
20230825,182400,376870515,1008,1008,1008,1008,0
|
|
20230825,182300,376870515,1008,1008,1008,1008,0
|
|
20230825,182200,376870515,1008,1008,1008,1008,11200
|
|
20230825,182100,376870515,1008,1008,1008,1008,0
|
|
20230825,182000,376870515,1008,1008,1008,1008,0
|
|
20230825,181900,376870515,1008,1008,1008,1008,0
|
|
20230825,181800,376870515,1008,1008,1008,1008,0
|
|
20230825,181700,376870515,1008,1008,1008,1008,0
|
|
20230825,181600,376870515,1008,1008,1008,1008,0
|
|
20230825,181500,376870515,1008,1008,1008,1008,0
|
|
20230825,181400,376870515,1008,1008,1008,1008,0
|
|
20230825,181300,376870515,1008,1008,1008,1008,0
|
|
20230825,181200,376870515,1008,1008,1008,1008,0
|
|
20230825,181100,376870515,1008,1008,1008,1008,0
|
|
20230825,181000,376870515,1008,1008,1008,1008,0
|
|
20230825,180900,376870515,1008,1008,1008,1008,0
|
|
20230825,180800,376870515,1008,1008,1008,1008,0
|
|
20230825,180700,376870515,1008,1008,1008,1008,0
|
|
20230825,180600,376870515,1008,1008,1008,1008,0
|
|
20230825,180500,376870515,1008,1008,1008,1008,0
|
|
20230825,180400,376870515,1008,1008,1008,1008,0
|
|
20230825,180300,376870515,1008,1008,1008,1008,0
|
|
20230825,180200,376870515,1008,1008,1008,1008,0
|
|
20230825,180100,376870515,1008,1008,1008,1008,0
|
|
20230825,180000,376870515,1008,1008,1008,1008,0
|
|
20230825,175900,376870515,1008,1008,1008,1008,0
|
|
20230825,175800,376870515,1008,1008,1008,1008,0
|
|
20230825,175700,376870515,1008,1008,1008,1008,0
|
|
20230825,175600,376870515,1008,1008,1008,1008,0
|
|
20230825,175500,376870515,1008,1008,1008,1008,0
|
|
20230825,175400,376870515,1008,1008,1008,1008,0
|
|
20230825,175300,376870515,1008,1008,1008,1008,0
|
|
20230825,175200,376870515,1008,1008,1008,1008,11200
|
|
20230825,175100,376870515,1008,1008,1008,1008,0
|
|
20230825,175000,376870515,1008,1008,1008,1008,0
|
|
20230825,174900,376870515,1008,1008,1008,1008,0
|
|
20230825,174800,376870515,1008,1008,1008,1008,0
|
|
20230825,174700,376870515,1008,1008,1008,1008,0
|
|
20230825,174600,376870515,1008,1008,1008,1008,0
|
|
20230825,174500,376870515,1008,1008,1008,1008,0
|
|
20230825,174400,376870515,1008,1008,1008,1008,0
|
|
20230825,174300,376870515,1008,1008,1008,1008,0
|
|
20230825,174200,376870515,1008,1008,1008,1008,0
|
|
20230825,174100,376870515,1008,1008,1008,1008,0
|
|
20230825,174000,376870515,1008,1008,1008,1008,0
|
|
20230825,173900,376870515,1008,1008,1008,1008,0
|
|
20230825,173800,376870515,1008,1008,1008,1008,0
|
|
20230825,173700,376870515,1008,1008,1008,1008,0
|
|
20230825,173600,376870515,1008,1008,1008,1008,0
|
|
20230825,173500,376870515,1008,1008,1008,1008,0
|
|
20230825,173400,376870515,1008,1008,1008,1008,0
|
|
20230825,173300,376870515,1008,1008,1008,1008,0
|
|
20230825,173200,376870515,1008,1008,1008,1008,0
|
|
20230825,173100,376870515,1008,1008,1008,1008,0
|
|
20230825,173000,376870515,1008,1008,1008,1008,0
|
|
20230825,172900,376870515,1008,1008,1008,1008,0
|
|
20230825,172800,376870515,1008,1008,1008,1008,0
|
|
20230825,172700,376870515,1008,1008,1008,1008,0
|
|
20230825,172600,376870515,1008,1008,1008,1008,0
|
|
20230825,172500,376870515,1008,1008,1008,1008,0
|
|
20230825,172400,376870515,1008,1008,1008,1008,0
|
|
20230825,172300,376870515,1008,1008,1008,1008,0
|
|
20230825,172200,376870515,1008,1008,1008,1008,11200
|
|
20230825,172100,376870515,1008,1008,1008,1008,0
|
|
20230825,172000,376870515,1008,1008,1008,1008,0
|
|
20230825,171900,376870515,1008,1008,1008,1008,0
|
|
20230825,171800,376870515,1008,1008,1008,1008,0
|
|
20230825,171700,376870515,1008,1008,1008,1008,0
|
|
20230825,171600,376870515,1008,1008,1008,1008,0
|
|
20230825,171500,376870515,1008,1008,1008,1008,0
|
|
20230825,171400,376870515,1008,1008,1008,1008,0
|
|
20230825,171300,376870515,1008,1008,1008,1008,0
|
|
20230825,171200,376870515,1008,1008,1008,1008,0
|
|
20230825,171100,376870515,1008,1008,1008,1008,0
|
|
20230825,171000,376870515,1008,1008,1008,1008,0
|
|
20230825,170900,376870515,1008,1008,1008,1008,0
|
|
20230825,170800,376870515,1008,1008,1008,1008,0
|
|
20230825,170700,376870515,1008,1008,1008,1008,0
|
|
20230825,170600,376870515,1008,1008,1008,1008,0
|
|
20230825,170500,376870515,1008,1008,1008,1008,0
|
|
20230825,170400,376870515,1008,1008,1008,1008,0
|
|
20230825,170300,376870515,1008,1008,1008,1008,0
|
|
20230825,170200,376870515,1008,1008,1008,1008,0
|
|
20230825,170100,376870515,1008,1008,1008,1008,0
|
|
20230825,170000,376870515,1008,1008,1008,1008,0
|
|
20230825,165900,376870515,1008,1008,1008,1008,0
|
|
20230825,165800,376870515,1008,1008,1008,1008,0
|
|
20230825,165700,376870515,1008,1008,1008,1008,0
|
|
20230825,165600,376870515,1008,1008,1008,1008,0
|
|
20230825,165500,376870515,1008,1008,1008,1008,0
|
|
20230825,165400,376870515,1008,1008,1008,1008,0
|
|
20230825,165300,376870515,1008,1008,1008,1008,0
|
|
20230825,165200,376870515,1008,1008,1008,1008,11200
|
|
20230825,165100,376870515,1008,1008,1008,1008,0
|
|
20230825,165000,376870515,1008,1008,1008,1008,0
|
|
20230825,164900,376870515,1008,1008,1008,1008,0
|
|
20230825,164800,376870515,1008,1008,1008,1008,0
|
|
20230825,164700,376870515,1008,1008,1008,1008,0
|
|
20230825,164600,376870515,1008,1008,1008,1008,0
|
|
20230825,164500,376870515,1008,1008,1008,1008,0
|
|
20230825,164400,376870515,1008,1008,1008,1008,0
|
|
20230825,164300,376870515,1008,1008,1008,1008,0
|
|
20230825,164200,376870515,1008,1008,1008,1008,0
|
|
20230825,164100,376870515,1008,1008,1008,1008,0
|
|
20230825,164000,376870515,1008,1008,1008,1008,0
|
|
20230825,163900,376870515,1008,1008,1008,1008,0
|
|
20230825,163800,376870515,1008,1008,1008,1008,0
|
|
20230825,163700,376870515,1008,1008,1008,1008,0
|
|
20230825,163600,376870515,1008,1008,1008,1008,0
|
|
20230825,163500,376870515,1008,1008,1008,1008,0
|
|
20230825,163400,376870515,1008,1008,1008,1008,0
|
|
20230825,163300,376870515,1008,1008,1008,1008,0
|
|
20230825,163200,376870515,1008,1008,1008,1008,0
|
|
20230825,163100,376870515,1008,1008,1008,1008,0
|
|
20230825,163000,376870515,1008,1008,1008,1008,0
|
|
20230825,162900,376870515,1008,1008,1008,1008,0
|
|
20230825,162800,376870515,1008,1008,1008,1008,0
|
|
20230825,162700,376870515,1008,1008,1008,1008,0
|
|
20230825,162600,376870515,1008,1008,1008,1008,0
|
|
20230825,162500,376870515,1008,1008,1008,1008,0
|
|
20230825,162400,376870515,1008,1008,1008,1008,0
|
|
20230825,162300,376870515,1008,1008,1008,1008,0
|
|
20230825,162200,376870515,1008,1008,1008,1008,11200
|
|
20230825,162100,376870515,1008,1008,1008,1008,0
|
|
20230825,162000,376870515,1008,1008,1008,1008,0
|
|
20230825,161900,376870515,1008,1008,1008,1008,0
|
|
20230825,161800,376870515,1008,1008,1008,1008,0
|
|
20230825,161700,376870515,1008,1008,1008,1008,0
|
|
20230825,161600,376870515,1008,1008,1008,1008,0
|
|
20230825,161500,376870515,1008,1008,1008,1008,0
|
|
20230825,161400,376870515,1008,1008,1008,1008,0
|
|
20230825,161300,376870515,1008,1008,1008,1008,0
|
|
20230825,161200,376870515,1008,1008,1008,1008,0
|
|
20230825,161100,376870515,1008,1008,1008,1008,0
|
|
20230825,161000,376870515,1008,1008,1008,1008,0
|
|
20230825,160900,376870515,1008,1008,1008,1008,0
|
|
20230825,160800,376870515,1008,1008,1008,1008,0
|
|
20230825,160700,376870515,1008,1008,1008,1008,0
|
|
20230825,160600,376870515,1008,1008,1008,1008,0
|
|
20230825,160500,376870515,1008,1008,1008,1008,0
|
|
20230825,160400,376870515,1008,1008,1008,1008,0
|
|
20230825,160300,376870515,1008,1008,1008,1008,0
|
|
20230825,160200,376870515,1008,1008,1008,1008,0
|
|
20230825,160100,376870515,1008,1008,1008,1008,0
|
|
20230825,160000,376870515,1008,1008,1008,1008,0
|
|
20230825,155900,376870515,1008,1008,1008,1008,0
|
|
20230825,155800,376870515,1008,1008,1008,1008,0
|
|
20230825,155700,376870515,1008,1008,1008,1008,0
|
|
20230825,155600,376870515,1008,1008,1008,1008,0
|
|
20230825,155500,376870515,1008,1008,1008,1008,0
|
|
20230825,155400,376870515,1008,1008,1008,1008,0
|
|
20230825,155300,376870515,1008,1008,1008,1008,0
|
|
20230825,155200,376870515,1008,1008,1008,1008,11200
|
|
20230825,155100,376870515,1008,1008,1008,1008,0
|
|
20230825,155000,376870515,1008,1008,1008,1008,0
|
|
20230825,154900,376870515,1008,1008,1008,1008,0
|
|
20230825,154800,376870515,1008,1008,1008,1008,0
|
|
20230825,154700,376870515,1008,1008,1008,1008,0
|
|
20230825,154600,376870515,1008,1008,1008,1008,0
|
|
20230825,154500,376870515,1008,1008,1008,1008,0
|
|
20230825,154400,376870515,1008,1008,1008,1008,0
|
|
20230825,154300,376870515,1008,1008,1008,1008,0
|
|
20230825,154200,376870515,1008,1008,1008,1008,0
|
|
20230825,154100,376870515,1008,1008,1008,1008,0
|
|
20230825,154000,376870515,1008,1008,1008,1008,0
|
|
20230825,153900,376870515,1008,1008,1008,1008,0
|
|
20230825,153800,376870515,1008,1008,1008,1008,0
|
|
20230825,153700,376870515,1008,1008,1008,1008,0
|
|
20230825,153600,376870515,1008,1008,1008,1008,0
|
|
20230825,153500,376870515,1008,1008,1008,1008,0
|
|
20230825,153400,376870515,1008,1008,1008,1008,0
|
|
20230825,153300,376870515,1008,1008,1008,1008,0
|
|
20230825,153200,376870515,1008,1008,1008,1008,0
|
|
20230825,153100,376870515,1008,1008,1008,1008,0
|
|
20230825,153000,376870515,1008,1008,1008,1008,11200
|
|
20230825,152900,365580915,1010,1010,1010,1010,0
|
|
20230825,152800,365580915,1010,1010,1010,1010,0
|
|
20230825,152700,365580915,1010,1010,1010,1010,0
|
|
20230825,152600,365580915,1010,1010,1010,1010,0
|
|
20230825,152500,365580915,1010,1010,1010,1010,0
|
|
20230825,152400,365580915,1010,1010,1010,1010,0
|
|
20230825,152300,365580915,1010,1010,1010,1010,0
|
|
20230825,152200,365580915,1010,1010,1010,1010,0
|
|
20230825,152100,365580915,1010,1010,1010,1010,0
|
|
20230825,152000,365580915,1010,1010,1010,1010,0
|
|
20230825,151900,365580915,1010,1008,1010,1006,696
|
|
20230825,151800,364880520,1010,1008,1010,1007,903
|
|
20230825,151700,363970589,1008,1010,1012,1008,1729
|
|
20230825,151600,362224445,1010,1009,1010,1007,239
|
|
20230825,151500,361983565,1009,1009,1009,1009,112
|
|
20230825,151400,361870557,1012,1012,1012,1012,0
|
|
20230825,151300,361870557,1012,1009,1012,1009,1505
|
|
20230825,151200,360351058,1009,1007,1009,1007,626
|
|
20230825,151100,359720673,1007,1007,1007,1007,2000
|
|
20230825,151000,357706673,1007,1007,1007,1007,54
|
|
20230825,150900,357652295,1010,1010,1010,1010,2
|
|
20230825,150800,357650275,1009,1007,1009,1007,894
|
|
20230825,150700,356748625,1007,1004,1007,1004,783
|
|
20230825,150600,355961043,1004,1004,1004,1004,3
|
|
20230825,150500,355958031,1005,1005,1005,1005,3
|
|
20230825,150400,355955016,1005,1006,1006,1005,160
|
|
20230825,150300,355794066,1007,1007,1008,1007,602
|
|
20230825,150200,355187850,1007,1007,1007,1007,12
|
|
20230825,150100,355175766,1006,1004,1006,1004,8933
|
|
20230825,150000,346196833,1004,1004,1004,1004,501
|
|
20230825,145900,345693829,1003,1003,1003,1001,32722
|
|
20230825,145800,312914841,1004,1004,1004,1004,1
|
|
20230825,145700,312913837,1004,1003,1004,1003,1021
|
|
20230825,145600,311888764,1002,1004,1004,1002,10079
|
|
20230825,145500,301779451,1004,1006,1006,1004,998
|
|
20230825,145400,300777457,1003,1004,1006,1003,8022
|
|
20230825,145300,292728587,1006,1005,1006,1005,396
|
|
20230825,145200,292330606,1005,1006,1006,1005,996
|
|
20230825,145100,291329625,1004,1004,1004,1004,105
|
|
20230825,145000,291224205,1006,1004,1006,1004,55
|
|
20230825,144900,291168983,1004,1004,1006,1004,1842
|
|
20230825,144800,289318615,1006,1006,1006,1005,249
|
|
20230825,144700,289068358,1008,1008,1008,1008,2
|
|
20230825,144600,289066342,1007,1007,1007,1007,10
|
|
20230825,144500,289056272,1008,1009,1009,1007,4
|
|
20230825,144400,289052240,1008,1007,1008,1005,1082
|
|
20230825,144300,287963019,1006,1008,1008,1006,66
|
|
20230825,144200,287896599,1008,1005,1008,1005,3955
|
|
20230825,144100,283921818,1005,1003,1005,1003,2081
|
|
20230825,144000,281831597,1004,1005,1005,1004,1150
|
|
20230825,143900,280676735,1005,1004,1005,1004,13910
|
|
20230825,143800,266711065,1004,1007,1007,1004,3483
|
|
20230825,143700,263209816,1009,1007,1009,1007,94
|
|
20230825,143600,263115138,1007,1008,1008,1007,39
|
|
20230825,143500,263075862,1007,1008,1008,1007,92
|
|
20230825,143400,262983216,1007,1007,1008,1007,102
|
|
20230825,143300,262880501,1008,1008,1009,1008,9
|
|
20230825,143200,262871425,1009,1006,1009,1005,397
|
|
20230825,143100,262471943,1005,1007,1008,1005,1656
|
|
20230825,143000,260807307,1007,1008,1008,1007,1200
|
|
20230825,142900,259598904,1007,1006,1010,1006,3473
|
|
20230825,142800,256094121,1007,1006,1007,1006,321
|
|
20230825,142700,255770975,1007,1007,1007,1007,0
|
|
20230825,142600,255770975,1007,1007,1007,1007,0
|
|
20230825,142500,255770975,1007,1007,1007,1007,0
|
|
20230825,142400,255770975,1007,1008,1008,1006,781
|
|
20230825,142300,254984507,1008,1008,1008,1008,2
|
|
20230825,142200,254982491,1004,1008,1008,1004,1012
|
|
20230825,142100,253966421,1005,1009,1009,1005,306
|
|
20230825,142000,253658877,1005,1008,1008,1005,2032
|
|
20230825,141900,251615751,1009,1006,1009,1006,392
|
|
20230825,141800,251220433,1009,1009,1009,1009,0
|
|
20230825,141700,251220433,1009,1009,1009,1009,1
|
|
20230825,141600,251219424,1009,1009,1009,1009,1
|
|
20230825,141500,251218415,1009,1009,1009,1009,107
|
|
20230825,141400,251110452,1005,1006,1006,1005,5349
|
|
20230825,141300,245734415,1005,1009,1009,1005,6569
|
|
20230825,141200,239129379,1009,1009,1009,1009,0
|
|
20230825,141100,239129379,1009,1010,1010,1009,310
|
|
20230825,141000,238816352,1010,1010,1010,1010,5
|
|
20230825,140900,238811302,1010,1010,1010,1007,43
|
|
20230825,140800,238767995,1007,1007,1007,1007,2
|
|
20230825,140700,238765981,1010,1010,1010,1010,0
|
|
20230825,140600,238765981,1010,1008,1010,1008,101
|
|
20230825,140500,238664171,1010,1010,1010,1007,8142
|
|
20230825,140400,230463761,1010,1010,1010,1010,0
|
|
20230825,140300,230463761,1010,1010,1010,1010,0
|
|
20230825,140200,230463761,1010,1009,1010,1009,434
|
|
20230825,140100,230025845,1010,1010,1010,1010,10
|
|
20230825,140000,230015745,1009,1009,1009,1009,332
|
|
20230825,135900,229680757,1009,1009,1009,1009,0
|
|
20230825,135800,229680757,1009,1009,1009,1009,29
|
|
20230825,135700,229651496,1009,1009,1009,1009,0
|
|
20230825,135600,229651496,1009,1009,1009,1009,4970
|
|
20230825,135500,224636766,1011,1011,1011,1011,0
|
|
20230825,135400,224636766,1011,1011,1011,1011,10
|
|
20230825,135300,224626656,1009,1010,1010,1009,3
|
|
20230825,135200,224623628,1011,1011,1011,1011,0
|
|
20230825,135100,224623628,1011,1011,1011,1011,0
|
|
20230825,135000,224623628,1011,1010,1011,1009,39
|
|
20230825,134900,224584248,1011,1011,1011,1011,0
|
|
20230825,134800,224584248,1011,1010,1011,1010,2
|
|
20230825,134700,224582227,1011,1011,1011,1011,20
|
|
20230825,134600,224562007,1011,1011,1011,1011,200
|
|
20230825,134500,224359807,1011,1011,1011,1011,0
|
|
20230825,134400,224359807,1011,1011,1011,1011,0
|
|
20230825,134300,224359807,1011,1011,1011,1011,100
|
|
20230825,134200,224258707,1011,1011,1011,1011,0
|
|
20230825,134100,224258707,1011,1010,1011,1010,97
|
|
20230825,134000,224160652,1010,1010,1010,1010,688
|
|
20230825,133900,223465772,1011,1011,1011,1011,0
|
|
20230825,133800,223465772,1011,1011,1011,1011,5
|
|
20230825,133700,223460717,1011,1011,1011,1011,10
|
|
20230825,133600,223450607,1011,1011,1011,1011,0
|
|
20230825,133500,223450607,1011,1011,1011,1011,1
|
|
20230825,133400,223449596,1011,1011,1011,1011,16
|
|
20230825,133300,223433420,1011,1011,1011,1011,0
|
|
20230825,133200,223433420,1011,1011,1011,1011,0
|
|
20230825,133100,223433420,1011,1011,1011,1011,0
|
|
20230825,133000,223433420,1011,1011,1011,1011,10
|
|
20230825,132900,223423310,1011,1011,1011,1011,0
|
|
20230825,132800,223423310,1011,1011,1011,1011,20
|
|
20230825,132700,223403090,1011,1011,1011,1011,10
|
|
20230825,132600,223392980,1011,1011,1011,1011,4957
|
|
20230825,132500,218381453,1011,1011,1011,1011,0
|
|
20230825,132400,218381453,1011,1011,1011,1011,0
|
|
20230825,132300,218381453,1011,1011,1011,1011,0
|
|
20230825,132200,218381453,1011,1011,1011,1011,0
|
|
20230825,132100,218381453,1011,1011,1011,1011,18
|
|
20230825,132000,218363255,1011,1011,1011,1011,1
|
|
20230825,131900,218362244,1011,1011,1011,1011,50
|
|
20230825,131800,218311694,1011,1011,1011,1011,13
|
|
20230825,131700,218298551,1011,1010,1011,1010,2320
|
|
20230825,131600,215955341,1010,1009,1010,1009,1146
|
|
20230825,131500,214799025,1010,1010,1010,1010,10
|
|
20230825,131400,214788925,1009,1010,1010,1009,765
|
|
20230825,131300,214017030,1010,1010,1010,1010,0
|
|
20230825,131200,214017030,1010,1010,1010,1010,0
|
|
20230825,131100,214017030,1010,1010,1010,1010,1
|
|
20230825,131000,214016020,1010,1010,1010,1010,120
|
|
20230825,130900,213894820,1010,1010,1010,1010,25
|
|
20230825,130800,213869570,1010,1009,1010,1009,212
|
|
20230825,130700,213655452,1009,1010,1010,1009,1002
|
|
20230825,130600,212643433,1010,1010,1010,1010,30
|
|
20230825,130500,212613133,1010,1010,1010,1010,1501
|
|
20230825,130400,211097123,1010,1010,1010,1010,0
|
|
20230825,130300,211097123,1010,1010,1010,1010,0
|
|
20230825,130200,211097123,1010,1010,1010,1010,60
|
|
20230825,130100,211036523,1010,1010,1010,1010,20
|
|
20230825,130000,211016323,1010,1010,1010,1010,0
|
|
20230825,125900,211016323,1010,1010,1010,1010,0
|
|
20230825,125800,211016323,1010,1006,1010,1006,1272
|
|
20230825,125700,209732919,1005,1007,1007,1005,6370
|
|
20230825,125600,203325799,1007,1007,1007,1007,1000
|
|
20230825,125500,202318799,1007,1007,1007,1007,130
|
|
20230825,125400,202187889,1010,1007,1010,1006,2053
|
|
20230825,125300,200121694,1008,1010,1010,1007,2267
|
|
20230825,125200,197837593,1008,1008,1008,1008,524
|
|
20230825,125100,197309401,1008,1011,1011,1008,220
|
|
20230825,125000,197087041,1008,1008,1008,1008,0
|
|
20230825,124900,197087041,1008,1008,1008,1008,5000
|
|
20230825,124800,192047041,1008,1010,1010,1008,1636
|
|
20230825,124700,190397599,1011,1011,1011,1011,0
|
|
20230825,124600,190397599,1011,1011,1011,1011,989
|
|
20230825,124500,189397720,1011,1011,1011,1011,531
|
|
20230825,124400,188860879,1012,1012,1012,1012,0
|
|
20230825,124300,188860879,1012,1012,1012,1012,0
|
|
20230825,124200,188860879,1012,1012,1012,1012,0
|
|
20230825,124100,188860879,1012,1012,1012,1012,11
|
|
20230825,124000,188849747,1012,1012,1012,1012,0
|
|
20230825,123900,188849747,1012,1012,1012,1012,0
|
|
20230825,123800,188849747,1012,1012,1012,1012,0
|
|
20230825,123700,188849747,1012,1012,1012,1012,0
|
|
20230825,123600,188849747,1012,1012,1012,1012,100
|
|
20230825,123500,188748547,1012,1012,1012,1012,20
|
|
20230825,123400,188728307,1012,1012,1012,1012,30
|
|
20230825,123300,188697947,1011,1012,1012,1011,510
|
|
20230825,123200,188182327,1012,1012,1012,1012,0
|
|
20230825,123100,188182327,1012,1012,1012,1012,0
|
|
20230825,123000,188182327,1012,1012,1012,1012,20
|
|
20230825,122900,188162087,1012,1012,1012,1012,10
|
|
20230825,122800,188151967,1011,1011,1011,1011,10
|
|
20230825,122700,188141857,1012,1012,1012,1012,10
|
|
20230825,122600,188131737,1012,1012,1012,1012,30
|
|
20230825,122500,188101377,1012,1012,1012,1012,10
|
|
20230825,122400,188091257,1012,1012,1012,1012,10
|
|
20230825,122300,188081137,1012,1012,1012,1012,65
|
|
20230825,122200,188015357,1012,1012,1012,1012,1010
|
|
20230825,122100,186993237,1012,1012,1012,1012,0
|
|
20230825,122000,186993237,1012,1012,1012,1012,0
|
|
20230825,121900,186993237,1012,1012,1012,1012,120
|
|
20230825,121800,186871797,1012,1012,1012,1012,10
|
|
20230825,121700,186861677,1012,1012,1012,1012,10
|
|
20230825,121600,186851557,1012,1012,1012,1012,50
|
|
20230825,121500,186800957,1012,1012,1012,1012,150
|
|
20230825,121400,186649157,1012,1012,1012,1012,202
|
|
20230825,121300,186444733,1011,1011,1011,1011,670
|
|
20230825,121200,185767363,1010,1010,1010,1010,975
|
|
20230825,121100,184782613,1010,1010,1010,1010,1
|
|
20230825,121000,184781603,1010,1009,1010,1009,3720
|
|
20230825,120900,181028122,1009,1010,1010,1009,9917
|
|
20230825,120800,171016362,1010,1011,1011,1010,42
|
|
20230825,120700,170973902,1011,1010,1011,1010,47
|
|
20230825,120600,170926386,1010,1011,1011,1010,21
|
|
20230825,120500,170905156,1011,1011,1011,1011,110
|
|
20230825,120400,170793946,1011,1011,1011,1011,150
|
|
20230825,120300,170642296,1011,1011,1011,1011,10
|
|
20230825,120200,170632186,1011,1011,1011,1011,10
|
|
20230825,120100,170622076,1011,1011,1011,1011,0
|
|
20230825,120000,170622076,1011,1012,1012,1011,1073
|
|
20230825,115900,169537244,1012,1012,1012,1012,250
|
|
20230825,115800,169284244,1012,1012,1012,1012,210
|
|
20230825,115700,169071724,1012,1012,1012,1012,60
|
|
20230825,115600,169011004,1012,1012,1012,1012,40
|
|
20230825,115500,168970524,1012,1012,1012,1012,350
|
|
20230825,115400,168616324,1012,1012,1012,1012,2998
|
|
20230825,115300,165582348,1012,1012,1012,1012,110
|
|
20230825,115200,165471028,1012,1012,1012,1012,50
|
|
20230825,115100,165420428,1012,1012,1012,1012,30
|
|
20230825,115000,165390068,1012,1012,1012,1012,16
|
|
20230825,114900,165373876,1012,1012,1012,1012,2
|
|
20230825,114800,165371852,1012,1012,1012,1012,54
|
|
20230825,114700,165317204,1012,1012,1012,1012,10
|
|
20230825,114600,165307084,1012,1012,1012,1012,0
|
|
20230825,114500,165307084,1012,1012,1012,1012,11
|
|
20230825,114400,165295952,1011,1012,1012,1011,2472
|
|
20230825,114300,162794584,1012,1012,1012,1012,0
|
|
20230825,114200,162794584,1012,1012,1012,1012,4572
|
|
20230825,114100,158167720,1012,1012,1012,1012,100
|
|
20230825,114000,158066520,1012,1012,1012,1012,472
|
|
20230825,113900,157588856,1010,1010,1010,1010,0
|
|
20230825,113800,157588856,1010,1010,1010,1010,0
|
|
20230825,113700,157588856,1010,1010,1010,1010,0
|
|
20230825,113600,157588856,1010,1010,1010,1010,0
|
|
20230825,113500,157588856,1010,1010,1010,1010,0
|
|
20230825,113400,157588856,1010,1010,1010,1010,0
|
|
20230825,113300,157588856,1010,1010,1010,1010,0
|
|
20230825,113200,157588856,1010,1011,1011,1010,1000
|
|
20230825,113100,156578377,1012,1011,1012,1011,1111
|
|
20230825,113000,155454155,1012,1012,1012,1012,0
|
|
20230825,112900,155454155,1012,1012,1012,1012,0
|
|
20230825,112800,155454155,1012,1011,1012,1011,511
|
|
20230825,112700,154937523,1012,1012,1012,1012,100
|
|
20230825,112600,154836323,1012,1012,1012,1012,127
|
|
20230825,112500,154707799,1012,1012,1012,1012,476
|
|
20230825,112400,154226087,1012,1012,1012,1012,360
|
|
20230825,112300,153861767,1012,1012,1012,1012,11
|
|
20230825,112200,153850635,1012,1012,1012,1012,100
|
|
20230825,112100,153749435,1012,1012,1012,1012,11
|
|
20230825,112000,153738303,1012,1011,1012,1011,1901
|
|
20230825,111900,151816314,1011,1012,1012,1011,3637
|
|
20230825,111800,148138707,1012,1012,1012,1012,1499
|
|
20230825,111700,146621719,1012,1012,1012,1012,4782
|
|
20230825,111600,141782335,1012,1012,1012,1011,3259
|
|
20230825,111500,138484228,1012,1012,1012,1012,56602
|
|
20230825,111400,81203004,1012,1012,1012,1012,150
|
|
20230825,111300,81051204,1012,1012,1012,1012,163
|
|
20230825,111200,80886248,1012,1012,1012,1012,222
|
|
20230825,111100,80661584,1012,1012,1012,1012,311
|
|
20230825,111000,80346852,1012,1012,1012,1012,86
|
|
20230825,110900,80259820,1012,1012,1012,1012,1002
|
|
20230825,110800,79245796,1012,1012,1012,1012,145
|
|
20230825,110700,79099056,1012,1012,1012,1012,215
|
|
20230825,110600,78881476,1012,1012,1012,1012,33
|
|
20230825,110500,78848080,1012,1012,1012,1012,503
|
|
20230825,110400,78339044,1012,1012,1012,1012,3156
|
|
20230825,110300,75145172,1012,1012,1012,1012,76
|
|
20230825,110200,75068260,1013,1013,1013,1013,0
|
|
20230825,110100,75068260,1013,1013,1013,1013,20
|
|
20230825,110000,75048000,1014,1014,1014,1014,820
|
|
20230825,105900,74216520,1014,1014,1014,1014,495
|
|
20230825,105800,73714590,1010,1010,1010,1010,0
|
|
20230825,105700,73714590,1010,1010,1010,1010,3
|
|
20230825,105600,73711560,1010,1010,1010,1010,0
|
|
20230825,105500,73711560,1010,1010,1010,1010,0
|
|
20230825,105400,73711560,1010,1011,1011,1010,11076
|
|
20230825,105300,62518724,1012,1012,1012,1012,12
|
|
20230825,105200,62506580,1011,1011,1011,1011,0
|
|
20230825,105100,62506580,1011,1011,1011,1011,44
|
|
20230825,105000,62462096,1011,1011,1011,1011,0
|
|
20230825,104900,62462096,1011,1011,1011,1011,0
|
|
20230825,104800,62462096,1011,1011,1011,1011,269
|
|
20230825,104700,62190137,1010,1010,1010,1010,0
|
|
20230825,104600,62190137,1010,1011,1011,1010,8000
|
|
20230825,104500,54108002,1015,1015,1015,1015,0
|
|
20230825,104400,54108002,1015,1015,1015,1015,0
|
|
20230825,104300,54108002,1015,1015,1015,1015,0
|
|
20230825,104200,54108002,1015,1015,1015,1015,0
|
|
20230825,104100,54108002,1015,1015,1015,1015,40
|
|
20230825,104000,54067402,1015,1015,1015,1015,0
|
|
20230825,103900,54067402,1015,1015,1015,1015,2
|
|
20230825,103800,54065372,1011,1011,1011,1011,6
|
|
20230825,103700,54059306,1015,1015,1015,1015,0
|
|
20230825,103600,54059306,1015,1015,1015,1015,0
|
|
20230825,103500,54059306,1015,1015,1015,1015,0
|
|
20230825,103400,54059306,1015,1015,1015,1015,0
|
|
20230825,103300,54059306,1015,1015,1015,1015,2
|
|
20230825,103200,54057276,1012,1012,1012,1012,5
|
|
20230825,103100,54052216,1015,1015,1015,1015,0
|
|
20230825,103000,54052216,1015,1015,1015,1015,2
|
|
20230825,102900,54050186,1010,1013,1013,1010,10000
|
|
20230825,102800,43941828,1013,1013,1013,1013,6
|
|
20230825,102700,43935750,1015,1014,1015,1014,5
|
|
20230825,102600,43930678,1015,1015,1015,1015,2
|
|
20230825,102500,43928648,1012,1012,1012,1012,0
|
|
20230825,102400,43928648,1012,1012,1012,1012,0
|
|
20230825,102300,43928648,1012,1012,1012,1012,0
|
|
20230825,102200,43928648,1012,1012,1012,1012,0
|
|
20230825,102100,43928648,1012,1012,1012,1012,0
|
|
20230825,102000,43928648,1012,1012,1012,1012,0
|
|
20230825,101900,43928648,1012,1012,1012,1012,0
|
|
20230825,101800,43928648,1012,1013,1013,1012,2030
|
|
20230825,101700,41872995,1014,1014,1014,1014,1141
|
|
20230825,101600,40716021,1014,1013,1014,1013,5
|
|
20230825,101500,40710954,1012,1012,1012,1012,190
|
|
20230825,101400,40518674,1010,1010,1010,1010,0
|
|
20230825,101300,40518674,1010,1010,1010,1010,1000
|
|
20230825,101200,39508674,1010,1012,1012,1010,10000
|
|
20230825,101100,29396290,1013,1013,1013,1013,0
|
|
20230825,101000,29396290,1013,1013,1013,1013,50
|
|
20230825,100900,29345640,1014,1014,1014,1014,0
|
|
20230825,100800,29345640,1014,1014,1014,1014,0
|
|
20230825,100700,29345640,1014,1014,1014,1014,498
|
|
20230825,100600,28840668,1014,1012,1014,1012,53
|
|
20230825,100500,28786930,1016,1016,1016,1016,0
|
|
20230825,100400,28786930,1016,1016,1016,1016,0
|
|
20230825,100300,28786930,1016,1016,1016,1016,2
|
|
20230825,100200,28784898,1012,1012,1012,1012,1
|
|
20230825,100100,28783886,1016,1016,1016,1016,0
|
|
20230825,100000,28783886,1016,1016,1016,1016,100
|
|
20230825,095900,28682286,1016,1016,1016,1016,0
|
|
20230825,095800,28682286,1016,1016,1016,1016,0
|
|
20230825,095700,28682286,1016,1016,1016,1016,0
|
|
20230825,095600,28682286,1016,1016,1016,1016,9
|
|
20230825,095500,28673142,1016,1016,1016,1016,5
|
|
20230825,095400,28668062,1016,1016,1016,1016,160
|
|
20230825,095300,28505502,1010,1010,1010,1010,0
|
|
20230825,095200,28505502,1010,1010,1010,1010,93
|
|
20230825,095100,28411572,1010,1015,1016,1010,142
|
|
20230825,095000,28267589,1014,1015,1015,1014,102
|
|
20230825,094900,28164110,1015,1015,1015,1010,657
|
|
20230825,094800,27500030,1015,1015,1015,1015,102
|
|
20230825,094700,27396500,1015,1015,1015,1015,96
|
|
20230825,094600,27299060,1015,1015,1015,1015,102
|
|
20230825,094500,27195530,1016,1016,1016,1016,113
|
|
20230825,094400,27080722,1017,1017,1017,1017,0
|
|
20230825,094300,27080722,1017,1017,1017,1017,0
|
|
20230825,094200,27080722,1017,1017,1017,1017,0
|
|
20230825,094100,27080722,1017,1017,1017,1017,0
|
|
20230825,094000,27080722,1017,1017,1017,1017,2
|
|
20230825,093900,27078688,1016,1016,1016,1016,0
|
|
20230825,093800,27078688,1016,1016,1016,1016,0
|
|
20230825,093700,27078688,1016,1016,1016,1016,1
|
|
20230825,093600,27077672,1010,1010,1010,1010,1
|
|
20230825,093500,27076662,1018,1018,1018,1018,0
|
|
20230825,093400,27076662,1018,1011,1018,1011,208
|
|
20230825,093300,26865490,1009,1010,1010,1009,1300
|
|
20230825,093200,25553223,1010,1010,1010,1010,1034
|
|
20230825,093100,24508883,1009,1009,1009,1009,0
|
|
20230825,093000,24508883,1009,1009,1009,1009,0
|
|
20230825,092900,24508883,1009,1009,1009,1009,0
|
|
20230825,092800,24508883,1009,1010,1010,1008,4586
|
|
20230825,092700,19880234,1015,1015,1015,1015,0
|
|
20230825,092600,19880234,1015,1015,1015,1015,0
|
|
20230825,092500,19880234,1015,1015,1015,1015,0
|
|
20230825,092400,19880234,1015,1015,1015,1015,0
|
|
20230825,092300,19880234,1015,1012,1015,1010,1407
|
|
20230825,092200,18457654,1014,1014,1014,1014,1
|
|
20230825,092100,18456640,1014,1014,1014,1014,2
|
|
20230825,092000,18454612,1011,1012,1012,1011,3
|
|
20230825,091900,18451577,1012,1013,1013,1012,106
|
|
20230825,091800,18344255,1013,1013,1013,1013,2199
|
|
20230825,091700,16116668,1013,1013,1013,1013,2801
|
|
20230825,091600,13279255,1012,1013,1013,1012,51
|
|
20230825,091500,13227593,1013,1012,1013,1011,223
|
|
20230825,091400,13002081,1019,1019,1019,1019,0
|
|
20230825,091300,13002081,1019,1019,1019,1019,0
|
|
20230825,091200,13002081,1019,1019,1019,1019,0
|
|
20230825,091100,13002081,1019,1019,1019,1019,50
|
|
20230825,091000,12951131,1019,1019,1019,1019,2
|
|
20230825,090900,12949093,1011,1011,1011,1011,0
|
|
20230825,090800,12949093,1011,1011,1011,1011,120
|
|
20230825,090700,12827773,1011,1015,1015,1011,1979
|
|
20230825,090600,10821209,1018,1018,1018,1018,0
|
|
20230825,090500,10821209,1018,1018,1018,1018,0
|
|
20230825,090400,10821209,1018,1018,1018,1018,1
|
|
20230825,090300,10820191,1015,1015,1015,1015,1087
|
|
20230825,090200,9716886,1020,1020,1020,1020,0
|
|
20230825,090100,9716886,1020,1014,1020,1012,911
|
|
20230825,090000,8793218,1015,1020,1020,1015,8621
|