591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184800,134625431,1524,1524,1524,1524,1135
|
|
20230908,184700,134625431,1524,1524,1524,1524,0
|
|
20230908,184600,134625431,1524,1524,1524,1524,0
|
|
20230908,184500,134625431,1524,1524,1524,1524,0
|
|
20230908,184400,134625431,1524,1524,1524,1524,0
|
|
20230908,184300,134625431,1524,1524,1524,1524,0
|
|
20230908,184200,134625431,1524,1524,1524,1524,0
|
|
20230908,184100,134625431,1524,1524,1524,1524,0
|
|
20230908,184000,134625431,1524,1524,1524,1524,0
|
|
20230908,183900,134625431,1524,1524,1524,1524,0
|
|
20230908,183800,134625431,1524,1524,1524,1524,0
|
|
20230908,183700,134625431,1524,1524,1524,1524,0
|
|
20230908,183600,134625431,1524,1524,1524,1524,0
|
|
20230908,183500,134625431,1524,1524,1524,1524,0
|
|
20230908,183400,134625431,1524,1524,1524,1524,0
|
|
20230908,183300,134625431,1524,1524,1524,1524,0
|
|
20230908,183200,134625431,1524,1524,1524,1524,0
|
|
20230908,183100,134625431,1524,1524,1524,1524,0
|
|
20230908,183000,134625431,1524,1524,1524,1524,0
|
|
20230908,182900,134625431,1524,1524,1524,1524,0
|
|
20230908,182800,134625431,1524,1524,1524,1524,0
|
|
20230908,182700,134625431,1524,1524,1524,1524,0
|
|
20230908,182600,134625431,1524,1524,1524,1524,0
|
|
20230908,182500,134625431,1524,1524,1524,1524,0
|
|
20230908,182400,134625431,1524,1524,1524,1524,0
|
|
20230908,182300,134625431,1524,1524,1524,1524,0
|
|
20230908,182200,134625431,1524,1524,1524,1524,0
|
|
20230908,182100,134625431,1524,1524,1524,1524,0
|
|
20230908,182000,134625431,1524,1524,1524,1524,0
|
|
20230908,181900,134625431,1524,1524,1524,1524,0
|
|
20230908,181800,134625431,1524,1524,1524,1524,1135
|
|
20230908,181700,134625431,1524,1524,1524,1524,0
|
|
20230908,181600,134625431,1524,1524,1524,1524,0
|
|
20230908,181500,134625431,1524,1524,1524,1524,0
|
|
20230908,181400,134625431,1524,1524,1524,1524,0
|
|
20230908,181300,134625431,1524,1524,1524,1524,0
|
|
20230908,181200,134625431,1524,1524,1524,1524,0
|
|
20230908,181100,134625431,1524,1524,1524,1524,0
|
|
20230908,181000,134625431,1524,1524,1524,1524,0
|
|
20230908,180900,134625431,1524,1524,1524,1524,0
|
|
20230908,180800,134625431,1524,1524,1524,1524,0
|
|
20230908,180700,134625431,1524,1524,1524,1524,0
|
|
20230908,180600,134625431,1524,1524,1524,1524,0
|
|
20230908,180500,134625431,1524,1524,1524,1524,0
|
|
20230908,180400,134625431,1524,1524,1524,1524,0
|
|
20230908,180300,134625431,1524,1524,1524,1524,0
|
|
20230908,180200,134625431,1524,1524,1524,1524,0
|
|
20230908,180100,134625431,1524,1524,1524,1524,0
|
|
20230908,180000,134625431,1524,1524,1524,1524,0
|
|
20230908,175900,134625431,1524,1524,1524,1524,0
|
|
20230908,175800,134625431,1524,1524,1524,1524,0
|
|
20230908,175700,134625431,1524,1524,1524,1524,0
|
|
20230908,175600,134625431,1524,1524,1524,1524,0
|
|
20230908,175500,134625431,1524,1524,1524,1524,0
|
|
20230908,175400,134625431,1524,1524,1524,1524,0
|
|
20230908,175300,134625431,1524,1524,1524,1524,0
|
|
20230908,175200,134625431,1524,1524,1524,1524,0
|
|
20230908,175100,134625431,1524,1524,1524,1524,0
|
|
20230908,175000,134625431,1524,1524,1524,1524,0
|
|
20230908,174900,134625431,1524,1524,1524,1524,0
|
|
20230908,174800,134625431,1524,1524,1524,1524,1135
|
|
20230908,174700,134625431,1524,1524,1524,1524,0
|
|
20230908,174600,134625431,1524,1524,1524,1524,0
|
|
20230908,174500,134625431,1524,1524,1524,1524,0
|
|
20230908,174400,134625431,1524,1524,1524,1524,0
|
|
20230908,174300,134625431,1524,1524,1524,1524,0
|
|
20230908,174200,134625431,1524,1524,1524,1524,0
|
|
20230908,174100,134625431,1524,1524,1524,1524,0
|
|
20230908,174000,134625431,1524,1524,1524,1524,0
|
|
20230908,173900,134625431,1524,1524,1524,1524,0
|
|
20230908,173800,134625431,1524,1524,1524,1524,0
|
|
20230908,173700,134625431,1524,1524,1524,1524,0
|
|
20230908,173600,134625431,1524,1524,1524,1524,0
|
|
20230908,173500,134625431,1524,1524,1524,1524,0
|
|
20230908,173400,134625431,1524,1524,1524,1524,0
|
|
20230908,173300,134625431,1524,1524,1524,1524,0
|
|
20230908,173200,134625431,1524,1524,1524,1524,0
|
|
20230908,173100,134625431,1524,1524,1524,1524,0
|
|
20230908,173000,134625431,1524,1524,1524,1524,0
|
|
20230908,172900,134625431,1524,1524,1524,1524,0
|
|
20230908,172800,134625431,1524,1524,1524,1524,0
|
|
20230908,172700,134625431,1524,1524,1524,1524,0
|
|
20230908,172600,134625431,1524,1524,1524,1524,0
|
|
20230908,172500,134625431,1524,1524,1524,1524,0
|
|
20230908,172400,134625431,1524,1524,1524,1524,0
|
|
20230908,172300,134625431,1524,1524,1524,1524,0
|
|
20230908,172200,134625431,1524,1524,1524,1524,0
|
|
20230908,172100,134625431,1524,1524,1524,1524,0
|
|
20230908,172000,134625431,1524,1524,1524,1524,0
|
|
20230908,171900,134625431,1524,1524,1524,1524,0
|
|
20230908,171800,134625431,1524,1524,1524,1524,1135
|
|
20230908,171700,134625431,1524,1524,1524,1524,0
|
|
20230908,171600,134625431,1524,1524,1524,1524,0
|
|
20230908,171500,134625431,1524,1524,1524,1524,0
|
|
20230908,171400,134625431,1524,1524,1524,1524,0
|
|
20230908,171300,134625431,1524,1524,1524,1524,0
|
|
20230908,171200,134625431,1524,1524,1524,1524,0
|
|
20230908,171100,134625431,1524,1524,1524,1524,0
|
|
20230908,171000,134625431,1524,1524,1524,1524,0
|
|
20230908,170900,134625431,1524,1524,1524,1524,0
|
|
20230908,170800,134625431,1524,1524,1524,1524,0
|
|
20230908,170700,134625431,1524,1524,1524,1524,0
|
|
20230908,170600,134625431,1524,1524,1524,1524,0
|
|
20230908,170500,134625431,1524,1524,1524,1524,0
|
|
20230908,170400,134625431,1524,1524,1524,1524,0
|
|
20230908,170300,134625431,1524,1524,1524,1524,0
|
|
20230908,170200,134625431,1524,1524,1524,1524,0
|
|
20230908,170100,134625431,1524,1524,1524,1524,0
|
|
20230908,170000,134625431,1524,1524,1524,1524,0
|
|
20230908,165900,134625431,1524,1524,1524,1524,0
|
|
20230908,165800,134625431,1524,1524,1524,1524,0
|
|
20230908,165700,134625431,1524,1524,1524,1524,0
|
|
20230908,165600,134625431,1524,1524,1524,1524,0
|
|
20230908,165500,134625431,1524,1524,1524,1524,0
|
|
20230908,165400,134625431,1524,1524,1524,1524,0
|
|
20230908,165300,134625431,1524,1524,1524,1524,0
|
|
20230908,165200,134625431,1524,1524,1524,1524,0
|
|
20230908,165100,134625431,1524,1524,1524,1524,0
|
|
20230908,165000,134625431,1524,1524,1524,1524,0
|
|
20230908,164900,134625431,1524,1524,1524,1524,0
|
|
20230908,164800,134625431,1524,1524,1524,1524,1135
|
|
20230908,164700,134625431,1524,1524,1524,1524,0
|
|
20230908,164600,134625431,1524,1524,1524,1524,0
|
|
20230908,164500,134625431,1524,1524,1524,1524,0
|
|
20230908,164400,134625431,1524,1524,1524,1524,0
|
|
20230908,164300,134625431,1524,1524,1524,1524,0
|
|
20230908,164200,134625431,1524,1524,1524,1524,0
|
|
20230908,164100,134625431,1524,1524,1524,1524,0
|
|
20230908,164000,134625431,1524,1524,1524,1524,0
|
|
20230908,163900,134625431,1524,1524,1524,1524,0
|
|
20230908,163800,134625431,1524,1524,1524,1524,0
|
|
20230908,163700,134625431,1524,1524,1524,1524,0
|
|
20230908,163600,134625431,1524,1524,1524,1524,0
|
|
20230908,163500,134625431,1524,1524,1524,1524,0
|
|
20230908,163400,134625431,1524,1524,1524,1524,0
|
|
20230908,163300,134625431,1524,1524,1524,1524,0
|
|
20230908,163200,134625431,1524,1524,1524,1524,0
|
|
20230908,163100,134625431,1524,1524,1524,1524,0
|
|
20230908,163000,134625431,1524,1524,1524,1524,0
|
|
20230908,162900,134625431,1524,1524,1524,1524,0
|
|
20230908,162800,134625431,1524,1524,1524,1524,0
|
|
20230908,162700,134625431,1524,1524,1524,1524,0
|
|
20230908,162600,134625431,1524,1524,1524,1524,0
|
|
20230908,162500,134625431,1524,1524,1524,1524,0
|
|
20230908,162400,134625431,1524,1524,1524,1524,0
|
|
20230908,162300,134625431,1524,1524,1524,1524,0
|
|
20230908,162200,134625431,1524,1524,1524,1524,0
|
|
20230908,162100,134625431,1524,1524,1524,1524,0
|
|
20230908,162000,134625431,1524,1524,1524,1524,0
|
|
20230908,161900,134625431,1524,1524,1524,1524,0
|
|
20230908,161800,134625431,1524,1524,1524,1524,1135
|
|
20230908,161700,134625431,1524,1524,1524,1524,0
|
|
20230908,161600,134625431,1524,1524,1524,1524,0
|
|
20230908,161500,134625431,1524,1524,1524,1524,0
|
|
20230908,161400,134625431,1524,1524,1524,1524,0
|
|
20230908,161300,134625431,1524,1524,1524,1524,0
|
|
20230908,161200,134625431,1524,1524,1524,1524,0
|
|
20230908,161100,134625431,1524,1524,1524,1524,0
|
|
20230908,161000,134625431,1524,1524,1524,1524,0
|
|
20230908,160900,134625431,1524,1524,1524,1524,0
|
|
20230908,160800,134625431,1524,1524,1524,1524,0
|
|
20230908,160700,134625431,1524,1524,1524,1524,0
|
|
20230908,160600,134625431,1524,1524,1524,1524,0
|
|
20230908,160500,134625431,1524,1524,1524,1524,0
|
|
20230908,160400,134625431,1524,1524,1524,1524,0
|
|
20230908,160300,134625431,1524,1524,1524,1524,0
|
|
20230908,160200,134625431,1524,1524,1524,1524,0
|
|
20230908,160100,134625431,1524,1524,1524,1524,0
|
|
20230908,160000,134625431,1524,1524,1524,1524,0
|
|
20230908,155900,134625431,1524,1524,1524,1524,0
|
|
20230908,155800,134625431,1524,1524,1524,1524,0
|
|
20230908,155700,134625431,1524,1524,1524,1524,0
|
|
20230908,155600,134625431,1524,1524,1524,1524,0
|
|
20230908,155500,134625431,1524,1524,1524,1524,0
|
|
20230908,155400,134625431,1524,1524,1524,1524,0
|
|
20230908,155300,134625431,1524,1524,1524,1524,0
|
|
20230908,155200,134625431,1524,1524,1524,1524,0
|
|
20230908,155100,134625431,1524,1524,1524,1524,0
|
|
20230908,155000,134625431,1524,1524,1524,1524,0
|
|
20230908,154900,134625431,1524,1524,1524,1524,0
|
|
20230908,154800,134625431,1524,1524,1524,1524,1135
|
|
20230908,154700,134625431,1524,1524,1524,1524,0
|
|
20230908,154600,134625431,1524,1524,1524,1524,0
|
|
20230908,154500,134625431,1524,1524,1524,1524,0
|
|
20230908,154400,134625431,1524,1524,1524,1524,0
|
|
20230908,154300,134625431,1524,1524,1524,1524,0
|
|
20230908,154200,134625431,1524,1524,1524,1524,0
|
|
20230908,154100,134625431,1524,1524,1524,1524,0
|
|
20230908,154000,134625431,1524,1524,1524,1524,0
|
|
20230908,153900,134625431,1524,1524,1524,1524,0
|
|
20230908,153800,134625431,1524,1524,1524,1524,0
|
|
20230908,153700,134625431,1524,1524,1524,1524,0
|
|
20230908,153600,134625431,1524,1524,1524,1524,0
|
|
20230908,153500,134625431,1524,1524,1524,1524,0
|
|
20230908,153400,134625431,1524,1524,1524,1524,0
|
|
20230908,153300,134625431,1524,1524,1524,1524,0
|
|
20230908,153200,134625431,1524,1524,1524,1524,0
|
|
20230908,153100,134625431,1524,1524,1524,1524,0
|
|
20230908,153000,134625431,1524,1524,1524,1524,1135
|
|
20230908,152900,132895691,1523,1523,1523,1523,0
|
|
20230908,152800,132895691,1523,1523,1523,1523,0
|
|
20230908,152700,132895691,1523,1523,1523,1523,0
|
|
20230908,152600,132895691,1523,1523,1523,1523,0
|
|
20230908,152500,132895691,1523,1523,1523,1523,0
|
|
20230908,152400,132895691,1523,1523,1523,1523,0
|
|
20230908,152300,132895691,1523,1523,1523,1523,0
|
|
20230908,152200,132895691,1523,1523,1523,1523,0
|
|
20230908,152100,132895691,1523,1523,1523,1523,0
|
|
20230908,152000,132895691,1523,1523,1523,1523,0
|
|
20230908,151900,132895691,1523,1523,1523,1523,1
|
|
20230908,151800,132894168,1523,1523,1523,1523,0
|
|
20230908,151700,132894168,1523,1523,1523,1523,20
|
|
20230908,151600,132863708,1523,1522,1523,1522,44
|
|
20230908,151500,132796737,1523,1523,1523,1523,0
|
|
20230908,151400,132796737,1523,1523,1523,1523,0
|
|
20230908,151300,132796737,1523,1523,1523,1523,101
|
|
20230908,151200,132642914,1523,1523,1523,1523,0
|
|
20230908,151100,132642914,1523,1523,1523,1523,0
|
|
20230908,151000,132642914,1523,1520,1523,1520,3243
|
|
20230908,150900,127709802,1521,1521,1521,1521,0
|
|
20230908,150800,127709802,1521,1521,1521,1521,503
|
|
20230908,150700,126944739,1521,1521,1521,1521,31
|
|
20230908,150600,126897588,1521,1521,1521,1521,20
|
|
20230908,150500,126867168,1521,1521,1521,1521,30
|
|
20230908,150400,126821538,1521,1521,1521,1521,265
|
|
20230908,150300,126418473,1521,1521,1521,1521,23
|
|
20230908,150200,126383490,1521,1521,1521,1521,0
|
|
20230908,150100,126383490,1521,1521,1521,1521,0
|
|
20230908,150000,126383490,1521,1521,1521,1521,0
|
|
20230908,145900,126383490,1521,1521,1521,1521,0
|
|
20230908,145800,126383490,1521,1521,1521,1521,4
|
|
20230908,145700,126377406,1521,1521,1521,1521,4
|
|
20230908,145600,126371322,1521,1521,1521,1521,0
|
|
20230908,145500,126371322,1521,1521,1521,1521,0
|
|
20230908,145400,126371322,1521,1521,1521,1521,0
|
|
20230908,145300,126371322,1521,1521,1521,1521,0
|
|
20230908,145200,126371322,1521,1521,1521,1521,5
|
|
20230908,145100,126363717,1521,1521,1521,1521,0
|
|
20230908,145000,126363717,1521,1521,1521,1520,99
|
|
20230908,144900,126213227,1520,1520,1520,1520,0
|
|
20230908,144800,126213227,1520,1520,1520,1520,0
|
|
20230908,144700,126213227,1520,1520,1520,1520,63
|
|
20230908,144600,126117467,1520,1520,1520,1520,0
|
|
20230908,144500,126117467,1520,1520,1520,1520,0
|
|
20230908,144400,126117467,1520,1520,1520,1520,0
|
|
20230908,144300,126117467,1520,1520,1520,1520,0
|
|
20230908,144200,126117467,1520,1520,1520,1520,1
|
|
20230908,144100,126115947,1520,1520,1520,1520,3
|
|
20230908,144000,126111387,1520,1520,1520,1520,0
|
|
20230908,143900,126111387,1520,1520,1520,1520,30
|
|
20230908,143800,126065787,1520,1520,1520,1520,0
|
|
20230908,143700,126065787,1520,1520,1520,1520,20
|
|
20230908,143600,126035387,1520,1520,1520,1520,5
|
|
20230908,143500,126027787,1520,1520,1520,1520,0
|
|
20230908,143400,126027787,1520,1520,1520,1520,0
|
|
20230908,143300,126027787,1520,1520,1520,1520,657
|
|
20230908,143200,125029147,1520,1520,1520,1520,4
|
|
20230908,143100,125023067,1515,1515,1515,1515,0
|
|
20230908,143000,125023067,1515,1515,1515,1515,0
|
|
20230908,142900,125023067,1515,1515,1515,1515,687
|
|
20230908,142800,123982262,1515,1515,1515,1515,323
|
|
20230908,142700,123492917,1520,1520,1520,1520,0
|
|
20230908,142600,123492917,1520,1520,1520,1520,0
|
|
20230908,142500,123492917,1520,1520,1520,1520,0
|
|
20230908,142400,123492917,1520,1520,1520,1520,0
|
|
20230908,142300,123492917,1520,1520,1520,1520,1
|
|
20230908,142200,123491397,1512,1516,1516,1512,1184
|
|
20230908,142100,121699933,1516,1516,1516,1516,0
|
|
20230908,142000,121699933,1516,1516,1516,1516,0
|
|
20230908,141900,121699933,1516,1516,1516,1516,0
|
|
20230908,141800,121699933,1516,1516,1516,1516,0
|
|
20230908,141700,121699933,1516,1516,1516,1516,40
|
|
20230908,141600,121639293,1516,1516,1516,1516,0
|
|
20230908,141500,121639293,1516,1516,1516,1516,0
|
|
20230908,141400,121639293,1516,1516,1516,1516,179
|
|
20230908,141300,121367929,1516,1516,1516,1516,0
|
|
20230908,141200,121367929,1516,1516,1516,1516,0
|
|
20230908,141100,121367929,1516,1516,1516,1516,8
|
|
20230908,141000,121355801,1520,1520,1520,1520,4
|
|
20230908,140900,121349721,1520,1520,1520,1520,0
|
|
20230908,140800,121349721,1520,1520,1520,1520,10
|
|
20230908,140700,121334521,1520,1520,1520,1520,10
|
|
20230908,140600,121319321,1520,1520,1520,1520,200
|
|
20230908,140500,121015321,1523,1523,1523,1523,0
|
|
20230908,140400,121015321,1523,1523,1523,1523,0
|
|
20230908,140300,121015321,1523,1523,1523,1523,0
|
|
20230908,140200,121015321,1523,1523,1523,1523,0
|
|
20230908,140100,121015321,1523,1523,1523,1523,0
|
|
20230908,140000,121015321,1523,1523,1523,1523,0
|
|
20230908,135900,121015321,1523,1523,1523,1523,0
|
|
20230908,135800,121015321,1523,1523,1523,1523,0
|
|
20230908,135700,121015321,1523,1523,1523,1523,0
|
|
20230908,135600,121015321,1523,1516,1523,1516,1387
|
|
20230908,135500,118911964,1516,1516,1516,1516,212
|
|
20230908,135400,118590572,1516,1516,1516,1516,50
|
|
20230908,135300,118514772,1515,1515,1515,1515,0
|
|
20230908,135200,118514772,1515,1515,1515,1515,0
|
|
20230908,135100,118514772,1515,1515,1515,1515,0
|
|
20230908,135000,118514772,1515,1515,1515,1515,0
|
|
20230908,134900,118514772,1515,1515,1515,1515,1849
|
|
20230908,134800,115713537,1515,1515,1515,1515,0
|
|
20230908,134700,115713537,1515,1515,1515,1515,0
|
|
20230908,134600,115713537,1515,1515,1515,1515,0
|
|
20230908,134500,115713537,1515,1515,1515,1515,0
|
|
20230908,134400,115713537,1515,1515,1515,1515,0
|
|
20230908,134300,115713537,1515,1515,1516,1515,708
|
|
20230908,134200,114640220,1515,1515,1515,1515,0
|
|
20230908,134100,114640220,1515,1515,1515,1515,20
|
|
20230908,134000,114609920,1515,1515,1515,1515,0
|
|
20230908,133900,114609920,1515,1515,1515,1515,1100
|
|
20230908,133800,112943420,1516,1516,1516,1516,0
|
|
20230908,133700,112943420,1516,1516,1516,1516,0
|
|
20230908,133600,112943420,1516,1516,1516,1516,0
|
|
20230908,133500,112943420,1516,1516,1516,1516,0
|
|
20230908,133400,112943420,1516,1516,1516,1516,0
|
|
20230908,133300,112943420,1516,1516,1516,1516,123
|
|
20230908,133200,112756952,1516,1516,1516,1516,1
|
|
20230908,133100,112755436,1516,1515,1516,1515,180
|
|
20230908,133000,112482557,1516,1516,1516,1516,0
|
|
20230908,132900,112482557,1516,1516,1516,1516,0
|
|
20230908,132800,112482557,1516,1516,1516,1516,0
|
|
20230908,132700,112482557,1516,1516,1516,1516,0
|
|
20230908,132600,112482557,1516,1516,1516,1516,0
|
|
20230908,132500,112482557,1516,1516,1516,1516,0
|
|
20230908,132400,112482557,1516,1516,1516,1516,10
|
|
20230908,132300,112467397,1516,1516,1516,1516,0
|
|
20230908,132200,112467397,1516,1516,1516,1516,500
|
|
20230908,132100,111709397,1515,1515,1515,1515,0
|
|
20230908,132000,111709397,1515,1515,1515,1515,0
|
|
20230908,131900,111709397,1515,1517,1517,1515,1510
|
|
20230908,131800,109420829,1518,1519,1519,1518,1172
|
|
20230908,131700,107640700,1520,1519,1520,1519,446
|
|
20230908,131600,106962853,1519,1519,1519,1519,100
|
|
20230908,131500,106810953,1519,1512,1519,1510,4931
|
|
20230908,131400,99364737,1512,1513,1513,1511,2994
|
|
20230908,131300,94839384,1513,1517,1524,1513,5852
|
|
20230908,131200,85974467,1518,1518,1518,1518,20
|
|
20230908,131100,85944107,1524,1524,1524,1524,0
|
|
20230908,131000,85944107,1524,1524,1524,1524,1
|
|
20230908,130900,85942583,1524,1524,1524,1524,0
|
|
20230908,130800,85942583,1524,1524,1524,1524,0
|
|
20230908,130700,85942583,1524,1524,1524,1524,0
|
|
20230908,130600,85942583,1524,1524,1524,1524,0
|
|
20230908,130500,85942583,1524,1524,1524,1524,0
|
|
20230908,130400,85942583,1524,1524,1524,1524,0
|
|
20230908,130300,85942583,1524,1524,1524,1524,0
|
|
20230908,130200,85942583,1524,1524,1524,1524,0
|
|
20230908,130100,85942583,1524,1524,1524,1524,20
|
|
20230908,130000,85912103,1520,1520,1520,1520,0
|
|
20230908,125900,85912103,1520,1520,1520,1520,0
|
|
20230908,125800,85912103,1520,1520,1520,1520,0
|
|
20230908,125700,85912103,1520,1520,1520,1520,0
|
|
20230908,125600,85912103,1520,1520,1520,1520,0
|
|
20230908,125500,85912103,1520,1520,1520,1520,0
|
|
20230908,125400,85912103,1520,1520,1520,1520,0
|
|
20230908,125300,85912103,1520,1520,1520,1520,0
|
|
20230908,125200,85912103,1520,1520,1520,1520,0
|
|
20230908,125100,85912103,1520,1517,1520,1517,3231
|
|
20230908,125000,81010478,1517,1517,1517,1517,0
|
|
20230908,124900,81010478,1517,1517,1517,1517,0
|
|
20230908,124800,81010478,1517,1519,1519,1517,639
|
|
20230908,124700,80041108,1520,1520,1520,1520,0
|
|
20230908,124600,80041108,1520,1520,1520,1520,0
|
|
20230908,124500,80041108,1520,1520,1520,1520,0
|
|
20230908,124400,80041108,1520,1521,1521,1520,42
|
|
20230908,124300,79977228,1524,1524,1524,1524,0
|
|
20230908,124200,79977228,1524,1524,1524,1524,54
|
|
20230908,124100,79894932,1524,1524,1524,1524,0
|
|
20230908,124000,79894932,1524,1524,1524,1524,100
|
|
20230908,123900,79742532,1524,1524,1524,1524,0
|
|
20230908,123800,79742532,1524,1524,1524,1524,0
|
|
20230908,123700,79742532,1524,1524,1524,1524,0
|
|
20230908,123600,79742532,1524,1524,1524,1524,0
|
|
20230908,123500,79742532,1524,1524,1524,1524,3
|
|
20230908,123400,79737960,1526,1526,1526,1526,0
|
|
20230908,123300,79737960,1526,1526,1526,1526,0
|
|
20230908,123200,79737960,1526,1526,1526,1526,0
|
|
20230908,123100,79737960,1526,1526,1526,1526,0
|
|
20230908,123000,79737960,1526,1526,1526,1526,0
|
|
20230908,122900,79737960,1526,1526,1526,1526,0
|
|
20230908,122800,79737960,1526,1526,1526,1526,0
|
|
20230908,122700,79737960,1526,1526,1526,1526,0
|
|
20230908,122600,79737960,1526,1526,1526,1526,0
|
|
20230908,122500,79737960,1526,1526,1526,1526,0
|
|
20230908,122400,79737960,1526,1526,1526,1526,0
|
|
20230908,122300,79737960,1526,1526,1526,1526,0
|
|
20230908,122200,79737960,1526,1526,1526,1526,0
|
|
20230908,122100,79737960,1526,1526,1526,1526,0
|
|
20230908,122000,79737960,1526,1526,1526,1526,5
|
|
20230908,121900,79730330,1526,1526,1526,1526,0
|
|
20230908,121800,79730330,1526,1526,1526,1526,5
|
|
20230908,121700,79722700,1517,1517,1517,1517,100
|
|
20230908,121600,79571000,1526,1526,1526,1526,1
|
|
20230908,121500,79569474,1526,1526,1526,1526,5
|
|
20230908,121400,79561844,1517,1521,1521,1517,40
|
|
20230908,121300,79501044,1526,1526,1526,1526,0
|
|
20230908,121200,79501044,1526,1526,1526,1526,0
|
|
20230908,121100,79501044,1526,1526,1526,1526,0
|
|
20230908,121000,79501044,1526,1526,1526,1526,0
|
|
20230908,120900,79501044,1526,1526,1526,1526,0
|
|
20230908,120800,79501044,1526,1526,1526,1526,2
|
|
20230908,120700,79497992,1526,1526,1526,1526,1
|
|
20230908,120600,79496466,1526,1526,1526,1526,3
|
|
20230908,120500,79491888,1521,1521,1521,1521,608
|
|
20230908,120400,78567120,1526,1526,1526,1526,0
|
|
20230908,120300,78567120,1526,1526,1526,1526,0
|
|
20230908,120200,78567120,1526,1526,1526,1526,10
|
|
20230908,120100,78551860,1526,1526,1526,1526,0
|
|
20230908,120000,78551860,1526,1526,1526,1526,0
|
|
20230908,115900,78551860,1526,1526,1526,1526,2
|
|
20230908,115800,78548808,1526,1526,1526,1526,6
|
|
20230908,115700,78539652,1526,1526,1526,1526,0
|
|
20230908,115600,78539652,1526,1526,1526,1526,0
|
|
20230908,115500,78539652,1526,1526,1526,1526,11
|
|
20230908,115400,78522866,1517,1517,1517,1517,0
|
|
20230908,115300,78522866,1517,1520,1520,1517,31
|
|
20230908,115200,78475836,1526,1526,1526,1526,0
|
|
20230908,115100,78475836,1526,1526,1526,1526,0
|
|
20230908,115000,78475836,1526,1526,1526,1526,0
|
|
20230908,114900,78475836,1526,1526,1526,1526,0
|
|
20230908,114800,78475836,1526,1526,1526,1526,101
|
|
20230908,114700,78321710,1517,1517,1517,1517,0
|
|
20230908,114600,78321710,1517,1517,1517,1517,0
|
|
20230908,114500,78321710,1517,1517,1517,1517,0
|
|
20230908,114400,78321710,1517,1529,1529,1517,3844
|
|
20230908,114300,72474359,1529,1530,1530,1529,250
|
|
20230908,114200,72091860,1530,1530,1530,1530,220
|
|
20230908,114100,71755260,1529,1529,1529,1529,18
|
|
20230908,114000,71727738,1529,1529,1529,1529,0
|
|
20230908,113900,71727738,1529,1529,1529,1529,0
|
|
20230908,113800,71727738,1529,1529,1529,1529,101
|
|
20230908,113700,71573309,1529,1529,1529,1529,307
|
|
20230908,113600,71103906,1529,1529,1529,1529,209
|
|
20230908,113500,70784345,1529,1528,1530,1528,2601
|
|
20230908,113400,66808192,1528,1528,1528,1528,0
|
|
20230908,113300,66808192,1528,1521,1528,1521,4005
|
|
20230908,113200,60700272,1521,1521,1521,1521,0
|
|
20230908,113100,60700272,1521,1521,1521,1521,0
|
|
20230908,113000,60700272,1521,1521,1521,1521,5
|
|
20230908,112900,60692667,1523,1523,1523,1523,30
|
|
20230908,112800,60646977,1524,1524,1524,1524,0
|
|
20230908,112700,60646977,1524,1524,1524,1524,0
|
|
20230908,112600,60646977,1524,1524,1524,1524,0
|
|
20230908,112500,60646977,1524,1524,1524,1524,0
|
|
20230908,112400,60646977,1524,1524,1524,1524,0
|
|
20230908,112300,60646977,1524,1524,1524,1524,0
|
|
20230908,112200,60646977,1524,1524,1524,1524,0
|
|
20230908,112100,60646977,1524,1524,1524,1524,0
|
|
20230908,112000,60646977,1524,1520,1524,1520,3
|
|
20230908,111900,60642413,1520,1520,1520,1520,0
|
|
20230908,111800,60642413,1520,1523,1523,1520,1400
|
|
20230908,111700,58512929,1523,1523,1523,1523,0
|
|
20230908,111600,58512929,1523,1523,1523,1523,0
|
|
20230908,111500,58512929,1523,1523,1523,1523,0
|
|
20230908,111400,58512929,1523,1523,1523,1523,0
|
|
20230908,111300,58512929,1523,1523,1523,1523,0
|
|
20230908,111200,58512929,1523,1523,1523,1523,2
|
|
20230908,111100,58509883,1523,1523,1523,1523,4
|
|
20230908,111000,58503791,1523,1523,1523,1523,5
|
|
20230908,110900,58496176,1524,1524,1524,1524,100
|
|
20230908,110800,58343776,1525,1525,1525,1525,0
|
|
20230908,110700,58343776,1525,1525,1525,1525,0
|
|
20230908,110600,58343776,1525,1525,1525,1525,0
|
|
20230908,110500,58343776,1525,1525,1525,1525,0
|
|
20230908,110400,58343776,1525,1525,1525,1525,0
|
|
20230908,110300,58343776,1525,1525,1525,1525,0
|
|
20230908,110200,58343776,1525,1525,1525,1525,0
|
|
20230908,110100,58343776,1525,1522,1525,1522,1002
|
|
20230908,110000,56818726,1525,1525,1525,1525,0
|
|
20230908,105900,56818726,1525,1525,1525,1525,19
|
|
20230908,105800,56789751,1522,1523,1523,1522,199
|
|
20230908,105700,56486870,1525,1525,1525,1525,0
|
|
20230908,105600,56486870,1525,1525,1525,1525,10
|
|
20230908,105500,56471620,1526,1526,1526,1526,0
|
|
20230908,105400,56471620,1526,1526,1526,1526,2
|
|
20230908,105300,56468568,1526,1526,1526,1526,0
|
|
20230908,105200,56468568,1526,1526,1526,1526,0
|
|
20230908,105100,56468568,1526,1526,1526,1526,0
|
|
20230908,105000,56468568,1526,1522,1526,1522,293
|
|
20230908,104900,56022618,1526,1526,1526,1526,0
|
|
20230908,104800,56022618,1526,1526,1526,1522,505
|
|
20230908,104700,55253988,1522,1524,1524,1522,1000
|
|
20230908,104600,53731260,1524,1525,1525,1524,1392
|
|
20230908,104500,51608470,1524,1524,1524,1524,0
|
|
20230908,104400,51608470,1524,1524,1524,1524,0
|
|
20230908,104300,51608470,1524,1524,1524,1524,610
|
|
20230908,104200,50678830,1523,1523,1523,1523,1
|
|
20230908,104100,50677307,1524,1524,1524,1524,0
|
|
20230908,104000,50677307,1524,1524,1524,1524,0
|
|
20230908,103900,50677307,1524,1524,1524,1524,0
|
|
20230908,103800,50677307,1524,1524,1524,1524,0
|
|
20230908,103700,50677307,1524,1524,1524,1524,0
|
|
20230908,103600,50677307,1524,1524,1524,1524,0
|
|
20230908,103500,50677307,1524,1524,1524,1524,0
|
|
20230908,103400,50677307,1524,1524,1524,1522,154
|
|
20230908,103300,50442689,1524,1524,1524,1524,0
|
|
20230908,103200,50442689,1524,1524,1524,1524,0
|
|
20230908,103100,50442689,1524,1524,1524,1520,61
|
|
20230908,103000,50349790,1523,1523,1523,1523,0
|
|
20230908,102900,50349790,1523,1523,1523,1523,85
|
|
20230908,102800,50220335,1523,1523,1523,1523,379
|
|
20230908,102700,49643118,1523,1520,1523,1520,15
|
|
20230908,102600,49620303,1516,1516,1516,1516,10
|
|
20230908,102500,49605143,1520,1520,1520,1520,0
|
|
20230908,102400,49605143,1520,1520,1520,1520,3
|
|
20230908,102300,49600583,1520,1520,1520,1520,4
|
|
20230908,102200,49594503,1520,1523,1523,1520,1094
|
|
20230908,102100,47931602,1520,1520,1520,1520,20
|
|
20230908,102000,47901202,1520,1520,1520,1520,0
|
|
20230908,101900,47901202,1520,1520,1520,1520,9
|
|
20230908,101800,47887522,1520,1514,1520,1513,548
|
|
20230908,101700,47058387,1520,1520,1520,1520,0
|
|
20230908,101600,47058387,1520,1520,1520,1520,0
|
|
20230908,101500,47058387,1520,1520,1520,1520,0
|
|
20230908,101400,47058387,1520,1520,1520,1520,0
|
|
20230908,101300,47058387,1520,1513,1520,1513,506
|
|
20230908,101200,46292781,1513,1513,1513,1513,64
|
|
20230908,101100,46195949,1524,1524,1524,1524,0
|
|
20230908,101000,46195949,1524,1524,1524,1524,0
|
|
20230908,100900,46195949,1524,1524,1524,1524,0
|
|
20230908,100800,46195949,1524,1524,1524,1524,0
|
|
20230908,100700,46195949,1524,1524,1524,1524,0
|
|
20230908,100600,46195949,1524,1524,1524,1524,0
|
|
20230908,100500,46195949,1524,1524,1524,1524,0
|
|
20230908,100400,46195949,1524,1524,1524,1524,45
|
|
20230908,100300,46127369,1524,1524,1524,1524,2
|
|
20230908,100200,46124321,1513,1513,1513,1513,99
|
|
20230908,100100,45974534,1524,1524,1524,1524,310
|
|
20230908,100000,45502094,1513,1515,1515,1513,5000
|
|
20230908,095900,37935132,1524,1524,1524,1524,0
|
|
20230908,095800,37935132,1524,1516,1524,1516,74
|
|
20230908,095700,37822940,1516,1516,1516,1516,232
|
|
20230908,095600,37471228,1525,1525,1525,1525,0
|
|
20230908,095500,37471228,1525,1525,1525,1525,4
|
|
20230908,095400,37465128,1526,1526,1526,1526,0
|
|
20230908,095300,37465128,1526,1527,1527,1515,117
|
|
20230908,095200,37287732,1526,1526,1526,1526,200
|
|
20230908,095100,36982532,1526,1526,1526,1526,0
|
|
20230908,095000,36982532,1526,1526,1526,1526,700
|
|
20230908,094900,35914332,1526,1526,1526,1526,0
|
|
20230908,094800,35914332,1526,1526,1526,1526,25
|
|
20230908,094700,35876182,1526,1526,1526,1526,0
|
|
20230908,094600,35876182,1526,1526,1526,1526,0
|
|
20230908,094500,35876182,1526,1526,1526,1526,0
|
|
20230908,094400,35876182,1526,1526,1526,1526,0
|
|
20230908,094300,35876182,1526,1526,1526,1526,0
|
|
20230908,094200,35876182,1526,1525,1526,1525,100
|
|
20230908,094100,35723672,1525,1525,1525,1525,0
|
|
20230908,094000,35723672,1525,1525,1525,1525,0
|
|
20230908,093900,35723672,1525,1525,1525,1525,0
|
|
20230908,093800,35723672,1525,1525,1525,1525,13
|
|
20230908,093700,35703847,1525,1525,1525,1514,147
|
|
20230908,093600,35481113,1515,1515,1515,1515,2154
|
|
20230908,093500,32217803,1525,1525,1525,1525,0
|
|
20230908,093400,32217803,1525,1525,1525,1525,0
|
|
20230908,093300,32217803,1525,1525,1525,1525,28
|
|
20230908,093200,32175103,1520,1520,1520,1520,60
|
|
20230908,093100,32083903,1525,1514,1525,1514,352
|
|
20230908,093000,31550953,1525,1525,1525,1525,0
|
|
20230908,092900,31550953,1525,1515,1525,1515,123
|
|
20230908,092800,31364538,1526,1526,1526,1526,10
|
|
20230908,092700,31349278,1526,1526,1526,1526,13
|
|
20230908,092600,31329440,1519,1519,1519,1519,0
|
|
20230908,092500,31329440,1519,1519,1519,1519,0
|
|
20230908,092400,31329440,1519,1519,1519,1519,766
|
|
20230908,092300,30165886,1518,1517,1518,1517,1303
|
|
20230908,092200,28187972,1513,1513,1513,1513,35
|
|
20230908,092100,28135017,1519,1513,1519,1513,474
|
|
20230908,092000,27417231,1513,1513,1513,1513,0
|
|
20230908,091900,27417231,1513,1513,1513,1513,5584
|
|
20230908,091800,18968639,1513,1514,1514,1513,260
|
|
20230908,091700,18575249,1519,1519,1519,1513,220
|
|
20230908,091600,18242291,1519,1519,1519,1519,658
|
|
20230908,091500,17242789,1519,1519,1519,1519,1
|
|
20230908,091400,17241270,1513,1513,1513,1513,0
|
|
20230908,091300,17241270,1513,1513,1513,1513,1000
|
|
20230908,091200,15728270,1513,1513,1513,1513,670
|
|
20230908,091100,14714560,1511,1511,1511,1510,5377
|
|
20230908,091000,6590506,1511,1520,1520,1511,11
|
|
20230908,090900,6573872,1524,1524,1524,1524,35
|
|
20230908,090800,6520532,1524,1524,1524,1524,0
|
|
20230908,090700,6520532,1524,1524,1524,1524,13
|
|
20230908,090600,6500720,1524,1524,1524,1524,3
|
|
20230908,090500,6496148,1524,1524,1524,1524,0
|
|
20230908,090400,6496148,1524,1525,1525,1508,74
|
|
20230908,090300,6383422,1525,1525,1525,1525,236
|
|
20230908,090200,6023522,1507,1507,1507,1507,0
|
|
20230908,090100,6023522,1507,1529,1529,1504,1481
|
|
20230908,090000,3776630,1529,1529,1529,1529,2470
|