660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,195700,137704682,1014,1014,1014,1014,1189
|
|
20230829,195600,137704682,1014,1014,1014,1014,0
|
|
20230829,195500,137704682,1014,1014,1014,1014,0
|
|
20230829,195400,137704682,1014,1014,1014,1014,0
|
|
20230829,195300,137704682,1014,1014,1014,1014,0
|
|
20230829,195200,137704682,1014,1014,1014,1014,0
|
|
20230829,195100,137704682,1014,1014,1014,1014,0
|
|
20230829,195000,137704682,1014,1014,1014,1014,0
|
|
20230829,194900,137704682,1014,1014,1014,1014,0
|
|
20230829,194800,137704682,1014,1014,1014,1014,0
|
|
20230829,194700,137704682,1014,1014,1014,1014,0
|
|
20230829,194600,137704682,1014,1014,1014,1014,0
|
|
20230829,194500,137704682,1014,1014,1014,1014,0
|
|
20230829,194400,137704682,1014,1014,1014,1014,0
|
|
20230829,194300,137704682,1014,1014,1014,1014,0
|
|
20230829,194200,137704682,1014,1014,1014,1014,0
|
|
20230829,194100,137704682,1014,1014,1014,1014,0
|
|
20230829,194000,137704682,1014,1014,1014,1014,0
|
|
20230829,193900,137704682,1014,1014,1014,1014,0
|
|
20230829,193800,137704682,1014,1014,1014,1014,0
|
|
20230829,193700,137704682,1014,1014,1014,1014,0
|
|
20230829,193600,137704682,1014,1014,1014,1014,0
|
|
20230829,193500,137704682,1014,1014,1014,1014,0
|
|
20230829,193400,137704682,1014,1014,1014,1014,0
|
|
20230829,193300,137704682,1014,1014,1014,1014,0
|
|
20230829,193200,137704682,1014,1014,1014,1014,0
|
|
20230829,193100,137704682,1014,1014,1014,1014,0
|
|
20230829,193000,137704682,1014,1014,1014,1014,0
|
|
20230829,192900,137704682,1014,1014,1014,1014,0
|
|
20230829,192800,137704682,1014,1014,1014,1014,0
|
|
20230829,192700,137704682,1014,1014,1014,1014,1189
|
|
20230829,192600,137704682,1014,1014,1014,1014,0
|
|
20230829,192500,137704682,1014,1014,1014,1014,0
|
|
20230829,192400,137704682,1014,1014,1014,1014,0
|
|
20230829,192300,137704682,1014,1014,1014,1014,0
|
|
20230829,192200,137704682,1014,1014,1014,1014,0
|
|
20230829,192100,137704682,1014,1014,1014,1014,0
|
|
20230829,192000,137704682,1014,1014,1014,1014,0
|
|
20230829,191900,137704682,1014,1014,1014,1014,0
|
|
20230829,191800,137704682,1014,1014,1014,1014,0
|
|
20230829,191700,137704682,1014,1014,1014,1014,0
|
|
20230829,191600,137704682,1014,1014,1014,1014,0
|
|
20230829,191500,137704682,1014,1014,1014,1014,0
|
|
20230829,191400,137704682,1014,1014,1014,1014,0
|
|
20230829,191300,137704682,1014,1014,1014,1014,0
|
|
20230829,191200,137704682,1014,1014,1014,1014,0
|
|
20230829,191100,137704682,1014,1014,1014,1014,0
|
|
20230829,191000,137704682,1014,1014,1014,1014,0
|
|
20230829,190900,137704682,1014,1014,1014,1014,0
|
|
20230829,190800,137704682,1014,1014,1014,1014,0
|
|
20230829,190700,137704682,1014,1014,1014,1014,0
|
|
20230829,190600,137704682,1014,1014,1014,1014,0
|
|
20230829,190500,137704682,1014,1014,1014,1014,0
|
|
20230829,190400,137704682,1014,1014,1014,1014,0
|
|
20230829,190300,137704682,1014,1014,1014,1014,0
|
|
20230829,190200,137704682,1014,1014,1014,1014,0
|
|
20230829,190100,137704682,1014,1014,1014,1014,0
|
|
20230829,190000,137704682,1014,1014,1014,1014,0
|
|
20230829,185900,137704682,1014,1014,1014,1014,0
|
|
20230829,185800,137704682,1014,1014,1014,1014,0
|
|
20230829,185700,137704682,1014,1014,1014,1014,1189
|
|
20230829,185600,137704682,1014,1014,1014,1014,0
|
|
20230829,185500,137704682,1014,1014,1014,1014,0
|
|
20230829,185400,137704682,1014,1014,1014,1014,0
|
|
20230829,185300,137704682,1014,1014,1014,1014,0
|
|
20230829,185200,137704682,1014,1014,1014,1014,0
|
|
20230829,185100,137704682,1014,1014,1014,1014,0
|
|
20230829,185000,137704682,1014,1014,1014,1014,0
|
|
20230829,184900,137704682,1014,1014,1014,1014,0
|
|
20230829,184800,137704682,1014,1014,1014,1014,0
|
|
20230829,184700,137704682,1014,1014,1014,1014,0
|
|
20230829,184600,137704682,1014,1014,1014,1014,0
|
|
20230829,184500,137704682,1014,1014,1014,1014,0
|
|
20230829,184400,137704682,1014,1014,1014,1014,0
|
|
20230829,184300,137704682,1014,1014,1014,1014,0
|
|
20230829,184200,137704682,1014,1014,1014,1014,0
|
|
20230829,184100,137704682,1014,1014,1014,1014,0
|
|
20230829,184000,137704682,1014,1014,1014,1014,0
|
|
20230829,183900,137704682,1014,1014,1014,1014,0
|
|
20230829,183800,137704682,1014,1014,1014,1014,0
|
|
20230829,183700,137704682,1014,1014,1014,1014,0
|
|
20230829,183600,137704682,1014,1014,1014,1014,0
|
|
20230829,183500,137704682,1014,1014,1014,1014,0
|
|
20230829,183400,137704682,1014,1014,1014,1014,0
|
|
20230829,183300,137704682,1014,1014,1014,1014,0
|
|
20230829,183200,137704682,1014,1014,1014,1014,0
|
|
20230829,183100,137704682,1014,1014,1014,1014,0
|
|
20230829,183000,137704682,1014,1014,1014,1014,0
|
|
20230829,182900,137704682,1014,1014,1014,1014,0
|
|
20230829,182800,137704682,1014,1014,1014,1014,0
|
|
20230829,182700,137704682,1014,1014,1014,1014,1189
|
|
20230829,182600,137704682,1014,1014,1014,1014,0
|
|
20230829,182500,137704682,1014,1014,1014,1014,0
|
|
20230829,182400,137704682,1014,1014,1014,1014,0
|
|
20230829,182300,137704682,1014,1014,1014,1014,0
|
|
20230829,182200,137704682,1014,1014,1014,1014,0
|
|
20230829,182100,137704682,1014,1014,1014,1014,0
|
|
20230829,182000,137704682,1014,1014,1014,1014,0
|
|
20230829,181900,137704682,1014,1014,1014,1014,0
|
|
20230829,181800,137704682,1014,1014,1014,1014,0
|
|
20230829,181700,137704682,1014,1014,1014,1014,0
|
|
20230829,181600,137704682,1014,1014,1014,1014,0
|
|
20230829,181500,137704682,1014,1014,1014,1014,0
|
|
20230829,181400,137704682,1014,1014,1014,1014,0
|
|
20230829,181300,137704682,1014,1014,1014,1014,0
|
|
20230829,181200,137704682,1014,1014,1014,1014,0
|
|
20230829,181100,137704682,1014,1014,1014,1014,0
|
|
20230829,181000,137704682,1014,1014,1014,1014,0
|
|
20230829,180900,137704682,1014,1014,1014,1014,0
|
|
20230829,180800,137704682,1014,1014,1014,1014,0
|
|
20230829,180700,137704682,1014,1014,1014,1014,0
|
|
20230829,180600,137704682,1014,1014,1014,1014,0
|
|
20230829,180500,137704682,1014,1014,1014,1014,0
|
|
20230829,180400,137704682,1014,1014,1014,1014,0
|
|
20230829,180300,137704682,1014,1014,1014,1014,0
|
|
20230829,180200,137704682,1014,1014,1014,1014,0
|
|
20230829,180100,137704682,1014,1014,1014,1014,0
|
|
20230829,180000,137704682,1014,1014,1014,1014,0
|
|
20230829,175900,137704682,1014,1014,1014,1014,0
|
|
20230829,175800,137704682,1014,1014,1014,1014,0
|
|
20230829,175700,137704682,1014,1014,1014,1014,1189
|
|
20230829,175600,137704682,1014,1014,1014,1014,0
|
|
20230829,175500,137704682,1014,1014,1014,1014,0
|
|
20230829,175400,137704682,1014,1014,1014,1014,0
|
|
20230829,175300,137704682,1014,1014,1014,1014,0
|
|
20230829,175200,137704682,1014,1014,1014,1014,0
|
|
20230829,175100,137704682,1014,1014,1014,1014,0
|
|
20230829,175000,137704682,1014,1014,1014,1014,0
|
|
20230829,174900,137704682,1014,1014,1014,1014,0
|
|
20230829,174800,137704682,1014,1014,1014,1014,0
|
|
20230829,174700,137704682,1014,1014,1014,1014,0
|
|
20230829,174600,137704682,1014,1014,1014,1014,0
|
|
20230829,174500,137704682,1014,1014,1014,1014,0
|
|
20230829,174400,137704682,1014,1014,1014,1014,0
|
|
20230829,174300,137704682,1014,1014,1014,1014,0
|
|
20230829,174200,137704682,1014,1014,1014,1014,0
|
|
20230829,174100,137704682,1014,1014,1014,1014,0
|
|
20230829,174000,137704682,1014,1014,1014,1014,0
|
|
20230829,173900,137704682,1014,1014,1014,1014,0
|
|
20230829,173800,137704682,1014,1014,1014,1014,0
|
|
20230829,173700,137704682,1014,1014,1014,1014,0
|
|
20230829,173600,137704682,1014,1014,1014,1014,0
|
|
20230829,173500,137704682,1014,1014,1014,1014,0
|
|
20230829,173400,137704682,1014,1014,1014,1014,0
|
|
20230829,173300,137704682,1014,1014,1014,1014,0
|
|
20230829,173200,137704682,1014,1014,1014,1014,0
|
|
20230829,173100,137704682,1014,1014,1014,1014,0
|
|
20230829,173000,137704682,1014,1014,1014,1014,0
|
|
20230829,172900,137704682,1014,1014,1014,1014,0
|
|
20230829,172800,137704682,1014,1014,1014,1014,0
|
|
20230829,172700,137704682,1014,1014,1014,1014,1189
|
|
20230829,172600,137704682,1014,1014,1014,1014,0
|
|
20230829,172500,137704682,1014,1014,1014,1014,0
|
|
20230829,172400,137704682,1014,1014,1014,1014,0
|
|
20230829,172300,137704682,1014,1014,1014,1014,0
|
|
20230829,172200,137704682,1014,1014,1014,1014,0
|
|
20230829,172100,137704682,1014,1014,1014,1014,0
|
|
20230829,172000,137704682,1014,1014,1014,1014,0
|
|
20230829,171900,137704682,1014,1014,1014,1014,0
|
|
20230829,171800,137704682,1014,1014,1014,1014,0
|
|
20230829,171700,137704682,1014,1014,1014,1014,0
|
|
20230829,171600,137704682,1014,1014,1014,1014,0
|
|
20230829,171500,137704682,1014,1014,1014,1014,0
|
|
20230829,171400,137704682,1014,1014,1014,1014,0
|
|
20230829,171300,137704682,1014,1014,1014,1014,0
|
|
20230829,171200,137704682,1014,1014,1014,1014,0
|
|
20230829,171100,137704682,1014,1014,1014,1014,0
|
|
20230829,171000,137704682,1014,1014,1014,1014,0
|
|
20230829,170900,137704682,1014,1014,1014,1014,0
|
|
20230829,170800,137704682,1014,1014,1014,1014,0
|
|
20230829,170700,137704682,1014,1014,1014,1014,0
|
|
20230829,170600,137704682,1014,1014,1014,1014,0
|
|
20230829,170500,137704682,1014,1014,1014,1014,0
|
|
20230829,170400,137704682,1014,1014,1014,1014,0
|
|
20230829,170300,137704682,1014,1014,1014,1014,0
|
|
20230829,170200,137704682,1014,1014,1014,1014,0
|
|
20230829,170100,137704682,1014,1014,1014,1014,0
|
|
20230829,170000,137704682,1014,1014,1014,1014,0
|
|
20230829,165900,137704682,1014,1014,1014,1014,0
|
|
20230829,165800,137704682,1014,1014,1014,1014,0
|
|
20230829,165700,137704682,1014,1014,1014,1014,1189
|
|
20230829,165600,137704682,1014,1014,1014,1014,0
|
|
20230829,165500,137704682,1014,1014,1014,1014,0
|
|
20230829,165400,137704682,1014,1014,1014,1014,0
|
|
20230829,165300,137704682,1014,1014,1014,1014,0
|
|
20230829,165200,137704682,1014,1014,1014,1014,0
|
|
20230829,165100,137704682,1014,1014,1014,1014,0
|
|
20230829,165000,137704682,1014,1014,1014,1014,0
|
|
20230829,164900,137704682,1014,1014,1014,1014,0
|
|
20230829,164800,137704682,1014,1014,1014,1014,0
|
|
20230829,164700,137704682,1014,1014,1014,1014,0
|
|
20230829,164600,137704682,1014,1014,1014,1014,0
|
|
20230829,164500,137704682,1014,1014,1014,1014,0
|
|
20230829,164400,137704682,1014,1014,1014,1014,0
|
|
20230829,164300,137704682,1014,1014,1014,1014,0
|
|
20230829,164200,137704682,1014,1014,1014,1014,0
|
|
20230829,164100,137704682,1014,1014,1014,1014,0
|
|
20230829,164000,137704682,1014,1014,1014,1014,0
|
|
20230829,163900,137704682,1014,1014,1014,1014,0
|
|
20230829,163800,137704682,1014,1014,1014,1014,0
|
|
20230829,163700,137704682,1014,1014,1014,1014,0
|
|
20230829,163600,137704682,1014,1014,1014,1014,0
|
|
20230829,163500,137704682,1014,1014,1014,1014,0
|
|
20230829,163400,137704682,1014,1014,1014,1014,0
|
|
20230829,163300,137704682,1014,1014,1014,1014,0
|
|
20230829,163200,137704682,1014,1014,1014,1014,0
|
|
20230829,163100,137704682,1014,1014,1014,1014,0
|
|
20230829,163000,137704682,1014,1014,1014,1014,0
|
|
20230829,162900,137704682,1014,1014,1014,1014,0
|
|
20230829,162800,137704682,1014,1014,1014,1014,0
|
|
20230829,162700,137704682,1014,1014,1014,1014,1189
|
|
20230829,162600,137704682,1014,1014,1014,1014,0
|
|
20230829,162500,137704682,1014,1014,1014,1014,0
|
|
20230829,162400,137704682,1014,1014,1014,1014,0
|
|
20230829,162300,137704682,1014,1014,1014,1014,0
|
|
20230829,162200,137704682,1014,1014,1014,1014,0
|
|
20230829,162100,137704682,1014,1014,1014,1014,0
|
|
20230829,162000,137704682,1014,1014,1014,1014,0
|
|
20230829,161900,137704682,1014,1014,1014,1014,0
|
|
20230829,161800,137704682,1014,1014,1014,1014,0
|
|
20230829,161700,137704682,1014,1014,1014,1014,0
|
|
20230829,161600,137704682,1014,1014,1014,1014,0
|
|
20230829,161500,137704682,1014,1014,1014,1014,0
|
|
20230829,161400,137704682,1014,1014,1014,1014,0
|
|
20230829,161300,137704682,1014,1014,1014,1014,0
|
|
20230829,161200,137704682,1014,1014,1014,1014,0
|
|
20230829,161100,137704682,1014,1014,1014,1014,0
|
|
20230829,161000,137704682,1014,1014,1014,1014,0
|
|
20230829,160900,137704682,1014,1014,1014,1014,0
|
|
20230829,160800,137704682,1014,1014,1014,1014,0
|
|
20230829,160700,137704682,1014,1014,1014,1014,0
|
|
20230829,160600,137704682,1014,1014,1014,1014,0
|
|
20230829,160500,137704682,1014,1014,1014,1014,0
|
|
20230829,160400,137704682,1014,1014,1014,1014,0
|
|
20230829,160300,137704682,1014,1014,1014,1014,0
|
|
20230829,160200,137704682,1014,1014,1014,1014,0
|
|
20230829,160100,137704682,1014,1014,1014,1014,0
|
|
20230829,160000,137704682,1014,1014,1014,1014,0
|
|
20230829,155900,137704682,1014,1014,1014,1014,0
|
|
20230829,155800,137704682,1014,1014,1014,1014,0
|
|
20230829,155700,137704682,1014,1014,1014,1014,1189
|
|
20230829,155600,137704682,1014,1014,1014,1014,0
|
|
20230829,155500,137704682,1014,1014,1014,1014,0
|
|
20230829,155400,137704682,1014,1014,1014,1014,0
|
|
20230829,155300,137704682,1014,1014,1014,1014,0
|
|
20230829,155200,137704682,1014,1014,1014,1014,0
|
|
20230829,155100,137704682,1014,1014,1014,1014,0
|
|
20230829,155000,137704682,1014,1014,1014,1014,0
|
|
20230829,154900,137704682,1014,1014,1014,1014,0
|
|
20230829,154800,137704682,1014,1014,1014,1014,0
|
|
20230829,154700,137704682,1014,1014,1014,1014,0
|
|
20230829,154600,137704682,1014,1014,1014,1014,0
|
|
20230829,154500,137704682,1014,1014,1014,1014,0
|
|
20230829,154400,137704682,1014,1014,1014,1014,0
|
|
20230829,154300,137704682,1014,1014,1014,1014,0
|
|
20230829,154200,137704682,1014,1014,1014,1014,0
|
|
20230829,154100,137704682,1014,1014,1014,1014,0
|
|
20230829,154000,137704682,1014,1014,1014,1014,0
|
|
20230829,153900,137704682,1014,1014,1014,1014,0
|
|
20230829,153800,137704682,1014,1014,1014,1014,0
|
|
20230829,153700,137704682,1014,1014,1014,1014,0
|
|
20230829,153600,137704682,1014,1014,1014,1014,0
|
|
20230829,153500,137704682,1014,1014,1014,1014,0
|
|
20230829,153400,137704682,1014,1014,1014,1014,0
|
|
20230829,153300,137704682,1014,1014,1014,1014,0
|
|
20230829,153200,137704682,1014,1014,1014,1014,0
|
|
20230829,153100,137704682,1014,1014,1014,1014,0
|
|
20230829,153000,137704682,1014,1014,1014,1014,1189
|
|
20230829,152900,136499036,1015,1015,1015,1015,0
|
|
20230829,152800,136499036,1015,1015,1015,1015,0
|
|
20230829,152700,136499036,1015,1015,1015,1015,0
|
|
20230829,152600,136499036,1015,1015,1015,1015,0
|
|
20230829,152500,136499036,1015,1015,1015,1015,0
|
|
20230829,152400,136499036,1015,1015,1015,1015,0
|
|
20230829,152300,136499036,1015,1015,1015,1015,0
|
|
20230829,152200,136499036,1015,1015,1015,1015,0
|
|
20230829,152100,136499036,1015,1015,1015,1015,0
|
|
20230829,152000,136499036,1015,1015,1015,1015,0
|
|
20230829,151900,136499036,1015,1015,1015,1015,125
|
|
20230829,151800,136372161,1016,1016,1016,1016,2
|
|
20230829,151700,136370129,1015,1015,1015,1015,875
|
|
20230829,151600,135482004,1015,1015,1015,1015,0
|
|
20230829,151500,135482004,1015,1015,1015,1015,0
|
|
20230829,151400,135482004,1015,1015,1015,1015,1
|
|
20230829,151300,135480989,1015,1015,1015,1015,0
|
|
20230829,151200,135480989,1015,1015,1015,1015,0
|
|
20230829,151100,135480989,1015,1015,1015,1015,1
|
|
20230829,151000,135479974,1014,1013,1014,1012,2861
|
|
20230829,150900,132580940,1013,1013,1013,1013,1
|
|
20230829,150800,132579927,1014,1014,1014,1014,0
|
|
20230829,150700,132579927,1014,1014,1014,1014,0
|
|
20230829,150600,132579927,1014,1014,1014,1011,10
|
|
20230829,150500,132569790,1014,1014,1014,1014,3
|
|
20230829,150400,132566748,1015,1015,1015,1015,0
|
|
20230829,150300,132566748,1015,1014,1015,1012,1001
|
|
20230829,150200,131553575,1015,1015,1015,1015,0
|
|
20230829,150100,131553575,1015,1015,1015,1015,115
|
|
20230829,150000,131436850,1015,1015,1015,1015,0
|
|
20230829,145900,131436850,1015,1015,1015,1015,0
|
|
20230829,145800,131436850,1015,1014,1015,1014,31
|
|
20230829,145700,131405406,1014,1014,1014,1014,691
|
|
20230829,145600,130704732,1011,1014,1014,1011,301
|
|
20230829,145500,130399521,1014,1014,1014,1014,0
|
|
20230829,145400,130399521,1014,1014,1014,1014,0
|
|
20230829,145300,130399521,1014,1014,1014,1014,0
|
|
20230829,145200,130399521,1014,1014,1014,1014,600
|
|
20230829,145100,129791121,1014,1014,1014,1014,601
|
|
20230829,145000,129181707,1014,1014,1014,1014,0
|
|
20230829,144900,129181707,1014,1013,1014,1012,1993
|
|
20230829,144800,127164620,1014,1014,1014,1014,0
|
|
20230829,144700,127164620,1014,1014,1014,1014,0
|
|
20230829,144600,127164620,1014,1014,1014,1014,300
|
|
20230829,144500,126860420,1014,1014,1014,1014,0
|
|
20230829,144400,126860420,1014,1014,1014,1014,15
|
|
20230829,144300,126845210,1014,1014,1014,1014,0
|
|
20230829,144200,126845210,1014,1014,1014,1014,5
|
|
20230829,144100,126840140,1014,1014,1014,1014,0
|
|
20230829,144000,126840140,1014,1014,1014,1014,0
|
|
20230829,143900,126840140,1014,1014,1014,1014,0
|
|
20230829,143800,126840140,1014,1014,1014,1014,0
|
|
20230829,143700,126840140,1014,1014,1014,1014,0
|
|
20230829,143600,126840140,1014,1014,1014,1014,0
|
|
20230829,143500,126840140,1014,1014,1014,1014,0
|
|
20230829,143400,126840140,1014,1014,1014,1014,5
|
|
20230829,143300,126835070,1014,1014,1014,1014,0
|
|
20230829,143200,126835070,1014,1014,1014,1014,99
|
|
20230829,143100,126734684,1014,1014,1014,1014,152
|
|
20230829,143000,126580556,1014,1014,1014,1014,113
|
|
20230829,142900,126465974,1014,1013,1014,1013,5665
|
|
20230829,142800,120727314,1013,1013,1013,1013,0
|
|
20230829,142700,120727314,1013,1013,1013,1013,90
|
|
20230829,142600,120636144,1013,1012,1013,1012,3006
|
|
20230829,142500,117593887,1012,1012,1012,1012,0
|
|
20230829,142400,117593887,1012,1012,1012,1012,0
|
|
20230829,142300,117593887,1012,1012,1012,1012,0
|
|
20230829,142200,117593887,1012,1012,1012,1012,0
|
|
20230829,142100,117593887,1012,1012,1012,1012,0
|
|
20230829,142000,117593887,1012,1012,1012,1012,0
|
|
20230829,141900,117593887,1012,1012,1012,1012,0
|
|
20230829,141800,117593887,1012,1012,1012,1012,0
|
|
20230829,141700,117593887,1012,1012,1012,1012,0
|
|
20230829,141600,117593887,1012,1011,1012,1011,196
|
|
20230829,141500,117395730,1011,1011,1011,1011,0
|
|
20230829,141400,117395730,1011,1011,1011,1011,1326
|
|
20230829,141300,116055144,1011,1011,1011,1011,0
|
|
20230829,141200,116055144,1011,1011,1011,1011,1
|
|
20230829,141100,116054133,1010,1010,1010,1010,0
|
|
20230829,141000,116054133,1010,1010,1010,1010,225
|
|
20230829,140900,115826883,1011,1011,1011,1011,50
|
|
20230829,140800,115776333,1011,1011,1011,1011,0
|
|
20230829,140700,115776333,1011,1011,1011,1011,20
|
|
20230829,140600,115756113,1010,1010,1010,1010,0
|
|
20230829,140500,115756113,1010,1010,1010,1010,1312
|
|
20230829,140400,114430993,1010,1010,1010,1010,2000
|
|
20230829,140300,112410993,1011,1011,1011,1011,0
|
|
20230829,140200,112410993,1011,1011,1011,1011,0
|
|
20230829,140100,112410993,1011,1011,1011,1011,0
|
|
20230829,140000,112410993,1011,1011,1011,1011,3
|
|
20230829,135900,112407960,1011,1011,1011,1011,1
|
|
20230829,135800,112406949,1010,1010,1010,1010,0
|
|
20230829,135700,112406949,1010,1010,1010,1010,750
|
|
20230829,135600,111649449,1011,1011,1011,1011,0
|
|
20230829,135500,111649449,1011,1011,1011,1011,0
|
|
20230829,135400,111649449,1011,1011,1011,1011,5
|
|
20230829,135300,111644394,1011,1011,1011,1011,0
|
|
20230829,135200,111644394,1011,1011,1011,1011,1
|
|
20230829,135100,111643383,1011,1011,1011,1011,1
|
|
20230829,135000,111642372,1011,1011,1011,1011,163
|
|
20230829,134900,111477579,1010,1010,1010,1010,0
|
|
20230829,134800,111477579,1010,1010,1010,1010,0
|
|
20230829,134700,111477579,1010,1010,1010,1010,0
|
|
20230829,134600,111477579,1010,1010,1010,1010,0
|
|
20230829,134500,111477579,1010,1010,1010,1010,0
|
|
20230829,134400,111477579,1010,1010,1010,1010,0
|
|
20230829,134300,111477579,1010,1010,1010,1010,2175
|
|
20230829,134200,109280829,1011,1011,1011,1011,0
|
|
20230829,134100,109280829,1011,1011,1011,1011,0
|
|
20230829,134000,109280829,1011,1011,1011,1011,0
|
|
20230829,133900,109280829,1011,1011,1011,1011,0
|
|
20230829,133800,109280829,1011,1011,1011,1011,12
|
|
20230829,133700,109268697,1011,1011,1011,1011,0
|
|
20230829,133600,109268697,1011,1011,1011,1011,0
|
|
20230829,133500,109268697,1011,1011,1011,1011,100
|
|
20230829,133400,109167597,1011,1011,1011,1011,0
|
|
20230829,133300,109167597,1011,1011,1011,1011,0
|
|
20230829,133200,109167597,1011,1011,1011,1011,110
|
|
20230829,133100,109056387,1012,1012,1012,1012,0
|
|
20230829,133000,109056387,1012,1012,1012,1012,0
|
|
20230829,132900,109056387,1012,1012,1012,1012,2
|
|
20230829,132800,109054363,1011,1011,1011,1011,0
|
|
20230829,132700,109054363,1011,1011,1011,1011,0
|
|
20230829,132600,109054363,1011,1011,1011,1011,50
|
|
20230829,132500,109003813,1011,1011,1011,1011,2103
|
|
20230829,132400,106877680,1013,1012,1013,1012,2
|
|
20230829,132300,106875655,1012,1012,1012,1012,1158
|
|
20230829,132200,105703759,1012,1012,1012,1012,103
|
|
20230829,132100,105599523,1012,1012,1012,1012,30
|
|
20230829,132000,105569163,1012,1012,1012,1012,200
|
|
20230829,131900,105366763,1014,1014,1014,1014,0
|
|
20230829,131800,105366763,1014,1014,1014,1014,0
|
|
20230829,131700,105366763,1014,1014,1014,1014,0
|
|
20230829,131600,105366763,1014,1014,1014,1014,0
|
|
20230829,131500,105366763,1014,1014,1014,1014,0
|
|
20230829,131400,105366763,1014,1014,1014,1014,0
|
|
20230829,131300,105366763,1014,1014,1014,1014,0
|
|
20230829,131200,105366763,1014,1014,1014,1014,0
|
|
20230829,131100,105366763,1014,1014,1014,1014,5
|
|
20230829,131000,105361693,1014,1014,1014,1014,0
|
|
20230829,130900,105361693,1014,1014,1014,1014,22
|
|
20230829,130800,105339385,1014,1014,1014,1014,0
|
|
20230829,130700,105339385,1014,1014,1014,1014,0
|
|
20230829,130600,105339385,1014,1014,1014,1014,0
|
|
20230829,130500,105339385,1014,1014,1014,1014,100
|
|
20230829,130400,105237985,1014,1014,1014,1014,1
|
|
20230829,130300,105236971,1009,1009,1009,1009,2000
|
|
20230829,130200,103218971,1009,1009,1009,1009,1001
|
|
20230829,130100,102208962,1015,1015,1015,1015,0
|
|
20230829,130000,102208962,1015,1010,1015,1008,10001
|
|
20230829,125900,92121599,1015,1015,1015,1015,0
|
|
20230829,125800,92121599,1015,1015,1015,1015,6
|
|
20230829,125700,92115509,1015,1015,1015,1015,4
|
|
20230829,125600,92111449,1015,1015,1015,1015,0
|
|
20230829,125500,92111449,1015,1015,1015,1015,0
|
|
20230829,125400,92111449,1015,1010,1015,1010,1604
|
|
20230829,125300,90491389,1015,1015,1015,1015,4
|
|
20230829,125200,90487329,1010,1010,1010,1010,1000
|
|
20230829,125100,89477329,1015,1015,1015,1015,0
|
|
20230829,125000,89477329,1015,1015,1015,1015,0
|
|
20230829,124900,89477329,1015,1015,1015,1015,0
|
|
20230829,124800,89477329,1015,1015,1015,1015,1
|
|
20230829,124700,89476314,1010,1010,1010,1010,1
|
|
20230829,124600,89475304,1015,1015,1015,1015,1
|
|
20230829,124500,89474289,1015,1015,1015,1015,0
|
|
20230829,124400,89474289,1015,1015,1015,1015,0
|
|
20230829,124300,89474289,1015,1015,1015,1015,0
|
|
20230829,124200,89474289,1015,1015,1015,1015,0
|
|
20230829,124100,89474289,1015,1015,1015,1015,0
|
|
20230829,124000,89474289,1015,1015,1015,1015,0
|
|
20230829,123900,89474289,1015,1015,1015,1015,60
|
|
20230829,123800,89413389,1015,1015,1015,1015,0
|
|
20230829,123700,89413389,1015,1015,1015,1015,0
|
|
20230829,123600,89413389,1015,1015,1015,1015,0
|
|
20230829,123500,89413389,1015,1015,1015,1015,1
|
|
20230829,123400,89412374,1010,1012,1012,1010,10000
|
|
20230829,123300,79308632,1015,1015,1015,1015,0
|
|
20230829,123200,79308632,1015,1015,1015,1015,0
|
|
20230829,123100,79308632,1015,1014,1015,1014,26
|
|
20230829,123000,79282266,1014,1014,1014,1014,100
|
|
20230829,122900,79180866,1014,1014,1014,1014,500
|
|
20230829,122800,78673866,1014,1014,1014,1014,0
|
|
20230829,122700,78673866,1014,1012,1014,1012,2798
|
|
20230829,122600,75842288,1012,1012,1012,1012,0
|
|
20230829,122500,75842288,1012,1012,1012,1012,100
|
|
20230829,122400,75741088,1011,1011,1011,1011,0
|
|
20230829,122300,75741088,1011,1011,1011,1011,0
|
|
20230829,122200,75741088,1011,1011,1011,1011,0
|
|
20230829,122100,75741088,1011,1011,1011,1011,0
|
|
20230829,122000,75741088,1011,1011,1011,1011,0
|
|
20230829,121900,75741088,1011,1011,1011,1011,0
|
|
20230829,121800,75741088,1011,1011,1011,1011,0
|
|
20230829,121700,75741088,1011,1011,1011,1011,0
|
|
20230829,121600,75741088,1011,1011,1011,1011,0
|
|
20230829,121500,75741088,1011,1011,1011,1011,235
|
|
20230829,121400,75503503,1012,1014,1014,1012,98
|
|
20230829,121300,75404323,1012,1014,1014,1012,4
|
|
20230829,121200,75400271,1012,1014,1014,1012,100
|
|
20230829,121100,75298873,1012,1012,1012,1012,0
|
|
20230829,121000,75298873,1012,1012,1012,1012,0
|
|
20230829,120900,75298873,1012,1012,1012,1012,0
|
|
20230829,120800,75298873,1012,1012,1012,1012,0
|
|
20230829,120700,75298873,1012,1014,1014,1012,30
|
|
20230829,120600,75268455,1014,1014,1014,1014,0
|
|
20230829,120500,75268455,1014,1014,1014,1014,4
|
|
20230829,120400,75264399,1010,1010,1010,1010,0
|
|
20230829,120300,75264399,1010,1010,1010,1010,0
|
|
20230829,120200,75264399,1010,1011,1011,1010,413
|
|
20230829,120100,74847136,1015,1015,1015,1015,1
|
|
20230829,120000,74846121,1012,1012,1012,1012,0
|
|
20230829,115900,74846121,1012,1012,1012,1012,500
|
|
20230829,115800,74340121,1015,1015,1015,1015,0
|
|
20230829,115700,74340121,1015,1015,1015,1015,0
|
|
20230829,115600,74340121,1015,1015,1015,1015,1
|
|
20230829,115500,74339106,1012,1012,1012,1012,914
|
|
20230829,115400,73414138,1010,1011,1011,1009,10005
|
|
20230829,115300,63308246,1012,1012,1012,1012,500
|
|
20230829,115200,62802246,1012,1012,1012,1012,0
|
|
20230829,115100,62802246,1012,1012,1012,1012,578
|
|
20230829,115000,62217310,1015,1015,1015,1015,1
|
|
20230829,114900,62216295,1012,1013,1013,1012,10000
|
|
20230829,114800,52096294,1015,1015,1015,1015,0
|
|
20230829,114700,52096294,1015,1014,1015,1014,2
|
|
20230829,114600,52094265,1016,1016,1016,1016,0
|
|
20230829,114500,52094265,1016,1016,1016,1016,0
|
|
20230829,114400,52094265,1016,1016,1016,1016,20
|
|
20230829,114300,52073945,1016,1016,1016,1016,25
|
|
20230829,114200,52048545,1016,1016,1016,1016,0
|
|
20230829,114100,52048545,1016,1016,1016,1016,10
|
|
20230829,114000,52038385,1016,1016,1016,1016,0
|
|
20230829,113900,52038385,1016,1016,1016,1016,2
|
|
20230829,113800,52036353,1016,1016,1016,1016,0
|
|
20230829,113700,52036353,1016,1016,1016,1016,0
|
|
20230829,113600,52036353,1016,1016,1016,1016,0
|
|
20230829,113500,52036353,1016,1016,1016,1016,0
|
|
20230829,113400,52036353,1016,1016,1016,1016,0
|
|
20230829,113300,52036353,1016,1015,1016,1011,10002
|
|
20230829,113200,41906984,1015,1015,1015,1015,1330
|
|
20230829,113100,40557034,1015,1015,1015,1015,0
|
|
20230829,113000,40557034,1015,1015,1015,1015,0
|
|
20230829,112900,40557034,1015,1013,1015,1013,4639
|
|
20230829,112800,35853093,1012,1012,1012,1012,0
|
|
20230829,112700,35853093,1012,1012,1012,1012,599
|
|
20230829,112600,35246905,1012,1012,1012,1012,0
|
|
20230829,112500,35246905,1012,1012,1012,1012,5
|
|
20230829,112400,35241845,1012,1012,1012,1012,0
|
|
20230829,112300,35241845,1012,1012,1012,1012,0
|
|
20230829,112200,35241845,1012,1012,1012,1012,334
|
|
20230829,112100,34903837,1012,1012,1012,1012,50
|
|
20230829,112000,34853237,1010,1012,1012,1010,123
|
|
20230829,111900,34728890,1012,1012,1012,1012,1
|
|
20230829,111800,34727878,1009,1009,1009,1009,0
|
|
20230829,111700,34727878,1009,1011,1011,1009,418
|
|
20230829,111600,34305753,1012,1013,1013,1012,152
|
|
20230829,111500,34151928,1011,1011,1011,1011,0
|
|
20230829,111400,34151928,1011,1012,1012,1011,166
|
|
20230829,111300,33984094,1011,1011,1011,1011,0
|
|
20230829,111200,33984094,1011,1012,1012,1011,855
|
|
20230829,111100,33119245,1012,1012,1012,1012,0
|
|
20230829,111000,33119245,1012,1012,1012,1012,1
|
|
20230829,110900,33118233,1014,1014,1014,1014,0
|
|
20230829,110800,33118233,1014,1014,1014,1014,0
|
|
20230829,110700,33118233,1014,1014,1014,1014,0
|
|
20230829,110600,33118233,1014,1014,1014,1014,0
|
|
20230829,110500,33118233,1014,1014,1014,1014,0
|
|
20230829,110400,33118233,1014,1014,1014,1014,0
|
|
20230829,110300,33118233,1014,1014,1014,1014,0
|
|
20230829,110200,33118233,1014,1014,1014,1014,0
|
|
20230829,110100,33118233,1014,1014,1014,1014,0
|
|
20230829,110000,33118233,1014,1014,1014,1014,0
|
|
20230829,105900,33118233,1014,1014,1014,1014,3
|
|
20230829,105800,33115191,1014,1014,1014,1014,0
|
|
20230829,105700,33115191,1014,1014,1014,1014,1
|
|
20230829,105600,33114177,1014,1012,1014,1009,5001
|
|
20230829,105500,28064567,1014,1014,1014,1014,86
|
|
20230829,105400,27977363,1014,1014,1014,1014,0
|
|
20230829,105300,27977363,1014,1014,1014,1014,0
|
|
20230829,105200,27977363,1014,1014,1014,1014,5
|
|
20230829,105100,27972293,1013,1013,1013,1013,1
|
|
20230829,105000,27971280,1014,1014,1014,1014,0
|
|
20230829,104900,27971280,1014,1014,1014,1014,0
|
|
20230829,104800,27971280,1014,1014,1014,1014,1
|
|
20230829,104700,27970266,1013,1013,1013,1013,250
|
|
20230829,104600,27717016,1013,1013,1013,1013,0
|
|
20230829,104500,27717016,1013,1013,1013,1013,2749
|
|
20230829,104400,24932279,1013,1013,1013,1013,0
|
|
20230829,104300,24932279,1013,1013,1013,1013,1
|
|
20230829,104200,24931266,1010,1010,1010,1010,0
|
|
20230829,104100,24931266,1010,1010,1010,1010,0
|
|
20230829,104000,24931266,1010,1014,1014,1010,5032
|
|
20230829,103900,19846476,1013,1013,1013,1013,0
|
|
20230829,103800,19846476,1013,1014,1014,1013,856
|
|
20230829,103700,18979347,1014,1014,1014,1014,58
|
|
20230829,103600,18920535,1014,1014,1014,1014,0
|
|
20230829,103500,18920535,1014,1014,1014,1014,0
|
|
20230829,103400,18920535,1014,1014,1014,1014,0
|
|
20230829,103300,18920535,1014,1014,1014,1014,0
|
|
20230829,103200,18920535,1014,1014,1014,1014,0
|
|
20230829,103100,18920535,1014,1014,1014,1014,0
|
|
20230829,103000,18920535,1014,1014,1014,1014,0
|
|
20230829,102900,18920535,1014,1014,1014,1014,0
|
|
20230829,102800,18920535,1014,1014,1014,1014,0
|
|
20230829,102700,18920535,1014,1014,1014,1014,0
|
|
20230829,102600,18920535,1014,1014,1014,1014,0
|
|
20230829,102500,18920535,1014,1014,1014,1014,0
|
|
20230829,102400,18920535,1014,1014,1014,1014,0
|
|
20230829,102300,18920535,1014,1014,1014,1014,0
|
|
20230829,102200,18920535,1014,1014,1014,1014,493
|
|
20230829,102100,18420633,1014,1014,1014,1014,0
|
|
20230829,102000,18420633,1014,1014,1014,1014,0
|
|
20230829,101900,18420633,1014,1014,1014,1014,49
|
|
20230829,101800,18370947,1014,1014,1014,1014,0
|
|
20230829,101700,18370947,1014,1014,1014,1014,0
|
|
20230829,101600,18370947,1014,1014,1014,1014,0
|
|
20230829,101500,18370947,1014,1014,1014,1014,0
|
|
20230829,101400,18370947,1014,1014,1014,1014,0
|
|
20230829,101300,18370947,1014,1014,1014,1014,0
|
|
20230829,101200,18370947,1014,1014,1014,1014,0
|
|
20230829,101100,18370947,1014,1014,1014,1014,0
|
|
20230829,101000,18370947,1014,1014,1014,1014,0
|
|
20230829,100900,18370947,1014,1014,1014,1014,1
|
|
20230829,100800,18369933,1012,1012,1012,1012,0
|
|
20230829,100700,18369933,1012,1012,1012,1012,1692
|
|
20230829,100600,16657629,1014,1014,1014,1014,0
|
|
20230829,100500,16657629,1014,1014,1014,1014,0
|
|
20230829,100400,16657629,1014,1014,1014,1014,0
|
|
20230829,100300,16657629,1014,1014,1014,1014,0
|
|
20230829,100200,16657629,1014,1014,1014,1014,0
|
|
20230829,100100,16657629,1014,1014,1014,1014,0
|
|
20230829,100000,16657629,1014,1014,1014,1014,0
|
|
20230829,095900,16657629,1014,1014,1014,1014,0
|
|
20230829,095800,16657629,1014,1014,1014,1014,0
|
|
20230829,095700,16657629,1014,1014,1014,1014,0
|
|
20230829,095600,16657629,1014,1014,1014,1014,0
|
|
20230829,095500,16657629,1014,1014,1014,1014,1
|
|
20230829,095400,16656615,1014,1014,1014,1014,0
|
|
20230829,095300,16656615,1014,1012,1014,1012,102
|
|
20230829,095200,16553387,1014,1014,1014,1014,0
|
|
20230829,095100,16553387,1014,1014,1014,1014,2
|
|
20230829,095000,16551359,1013,1013,1013,1013,30
|
|
20230829,094900,16520969,1014,1014,1014,1014,1
|
|
20230829,094800,16519955,1013,1013,1013,1013,0
|
|
20230829,094700,16519955,1013,1013,1013,1013,50
|
|
20230829,094600,16469305,1014,1014,1014,1014,0
|
|
20230829,094500,16469305,1014,1014,1014,1014,2
|
|
20230829,094400,16467277,1014,1014,1014,1014,0
|
|
20230829,094300,16467277,1014,1014,1014,1014,0
|
|
20230829,094200,16467277,1014,1014,1014,1014,0
|
|
20230829,094100,16467277,1014,1014,1014,1013,3
|
|
20230829,094000,16464236,1014,1014,1014,1014,0
|
|
20230829,093900,16464236,1014,1013,1014,1013,20
|
|
20230829,093800,16443975,1014,1014,1014,1014,20
|
|
20230829,093700,16423695,1014,1014,1014,1014,10
|
|
20230829,093600,16413555,1014,1014,1014,1014,8
|
|
20230829,093500,16405443,1014,1014,1014,1014,0
|
|
20230829,093400,16405443,1014,1014,1014,1014,330
|
|
20230829,093300,16070823,1017,1017,1017,1017,3
|
|
20230829,093200,16067772,1018,1018,1018,1018,0
|
|
20230829,093100,16067772,1018,1018,1018,1018,1
|
|
20230829,093000,16066754,1014,1014,1014,1014,0
|
|
20230829,092900,16066754,1014,1015,1015,1014,6580
|
|
20230829,092800,9394584,1014,1014,1014,1014,147
|
|
20230829,092700,9245526,1018,1018,1018,1018,500
|
|
20230829,092600,8736526,1018,1018,1018,1018,1
|
|
20230829,092500,8735508,1014,1014,1014,1014,460
|
|
20230829,092400,8269068,1014,1014,1014,1014,500
|
|
20230829,092300,7762068,1014,1013,1014,1013,996
|
|
20230829,092200,6752125,1014,1014,1014,1014,1
|
|
20230829,092100,6751111,1015,1015,1015,1015,0
|
|
20230829,092000,6751111,1015,1017,1017,1015,52
|
|
20230829,091900,6698232,1016,1017,1017,1016,2
|
|
20230829,091800,6696199,1015,1016,1016,1015,2
|
|
20230829,091700,6694168,1017,1018,1018,1017,2
|
|
20230829,091600,6692133,1017,1017,1017,1017,1
|
|
20230829,091500,6691116,1018,1018,1018,1018,0
|
|
20230829,091400,6691116,1018,1016,1018,1016,52
|
|
20230829,091300,6638182,1017,1018,1018,1017,52
|
|
20230829,091200,6585247,1018,1018,1018,1018,155
|
|
20230829,091100,6427457,1018,1012,1018,1012,993
|
|
20230829,091000,5422535,1018,1018,1018,1018,51
|
|
20230829,090900,5370617,1018,1018,1018,1018,254
|
|
20230829,090800,5112045,1011,1018,1018,1011,103
|
|
20230829,090700,5007198,1018,1018,1018,1018,2
|
|
20230829,090600,5005162,1011,1017,1018,1011,1052
|
|
20230829,090500,3934236,1018,1018,1018,1018,85
|
|
20230829,090400,3847706,1018,1012,1018,1012,77
|
|
20230829,090300,3769476,1019,1019,1019,1019,100
|
|
20230829,090200,3667576,1019,1019,1019,1019,51
|
|
20230829,090100,3615607,1019,1012,1019,1012,3051
|
|
20230829,090000,527649,1019,1012,1019,1012,521
|