587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184400,193791243,1522,1522,1522,1522,1977
|
|
20230828,184300,193791243,1522,1522,1522,1522,0
|
|
20230828,184200,193791243,1522,1522,1522,1522,0
|
|
20230828,184100,193791243,1522,1522,1522,1522,0
|
|
20230828,184000,193791243,1522,1522,1522,1522,0
|
|
20230828,183900,193791243,1522,1522,1522,1522,0
|
|
20230828,183800,193791243,1522,1522,1522,1522,0
|
|
20230828,183700,193791243,1522,1522,1522,1522,0
|
|
20230828,183600,193791243,1522,1522,1522,1522,0
|
|
20230828,183500,193791243,1522,1522,1522,1522,0
|
|
20230828,183400,193791243,1522,1522,1522,1522,0
|
|
20230828,183300,193791243,1522,1522,1522,1522,0
|
|
20230828,183200,193791243,1522,1522,1522,1522,0
|
|
20230828,183100,193791243,1522,1522,1522,1522,0
|
|
20230828,183000,193791243,1522,1522,1522,1522,0
|
|
20230828,182900,193791243,1522,1522,1522,1522,0
|
|
20230828,182800,193791243,1522,1522,1522,1522,0
|
|
20230828,182700,193791243,1522,1522,1522,1522,0
|
|
20230828,182600,193791243,1522,1522,1522,1522,0
|
|
20230828,182500,193791243,1522,1522,1522,1522,0
|
|
20230828,182400,193791243,1522,1522,1522,1522,0
|
|
20230828,182300,193791243,1522,1522,1522,1522,0
|
|
20230828,182200,193791243,1522,1522,1522,1522,0
|
|
20230828,182100,193791243,1522,1522,1522,1522,0
|
|
20230828,182000,193791243,1522,1522,1522,1522,0
|
|
20230828,181900,193791243,1522,1522,1522,1522,0
|
|
20230828,181800,193791243,1522,1522,1522,1522,0
|
|
20230828,181700,193791243,1522,1522,1522,1522,0
|
|
20230828,181600,193791243,1522,1522,1522,1522,0
|
|
20230828,181500,193791243,1522,1522,1522,1522,0
|
|
20230828,181400,193791243,1522,1522,1522,1522,1977
|
|
20230828,181300,193791243,1522,1522,1522,1522,0
|
|
20230828,181200,193791243,1522,1522,1522,1522,0
|
|
20230828,181100,193791243,1522,1522,1522,1522,0
|
|
20230828,181000,193791243,1522,1522,1522,1522,0
|
|
20230828,180900,193791243,1522,1522,1522,1522,0
|
|
20230828,180800,193791243,1522,1522,1522,1522,0
|
|
20230828,180700,193791243,1522,1522,1522,1522,0
|
|
20230828,180600,193791243,1522,1522,1522,1522,0
|
|
20230828,180500,193791243,1522,1522,1522,1522,0
|
|
20230828,180400,193791243,1522,1522,1522,1522,0
|
|
20230828,180300,193791243,1522,1522,1522,1522,0
|
|
20230828,180200,193791243,1522,1522,1522,1522,0
|
|
20230828,180100,193791243,1522,1522,1522,1522,0
|
|
20230828,180000,193791243,1522,1522,1522,1522,0
|
|
20230828,175900,193791243,1522,1522,1522,1522,0
|
|
20230828,175800,193791243,1522,1522,1522,1522,0
|
|
20230828,175700,193791243,1522,1522,1522,1522,0
|
|
20230828,175600,193791243,1522,1522,1522,1522,0
|
|
20230828,175500,193791243,1522,1522,1522,1522,0
|
|
20230828,175400,193791243,1522,1522,1522,1522,0
|
|
20230828,175300,193791243,1522,1522,1522,1522,0
|
|
20230828,175200,193791243,1522,1522,1522,1522,0
|
|
20230828,175100,193791243,1522,1522,1522,1522,0
|
|
20230828,175000,193791243,1522,1522,1522,1522,0
|
|
20230828,174900,193791243,1522,1522,1522,1522,0
|
|
20230828,174800,193791243,1522,1522,1522,1522,0
|
|
20230828,174700,193791243,1522,1522,1522,1522,0
|
|
20230828,174600,193791243,1522,1522,1522,1522,0
|
|
20230828,174500,193791243,1522,1522,1522,1522,0
|
|
20230828,174400,193791243,1522,1522,1522,1522,1977
|
|
20230828,174300,193791243,1522,1522,1522,1522,0
|
|
20230828,174200,193791243,1522,1522,1522,1522,0
|
|
20230828,174100,193791243,1522,1522,1522,1522,0
|
|
20230828,174000,193791243,1522,1522,1522,1522,0
|
|
20230828,173900,193791243,1522,1522,1522,1522,0
|
|
20230828,173800,193791243,1522,1522,1522,1522,0
|
|
20230828,173700,193791243,1522,1522,1522,1522,0
|
|
20230828,173600,193791243,1522,1522,1522,1522,0
|
|
20230828,173500,193791243,1522,1522,1522,1522,0
|
|
20230828,173400,193791243,1522,1522,1522,1522,0
|
|
20230828,173300,193791243,1522,1522,1522,1522,0
|
|
20230828,173200,193791243,1522,1522,1522,1522,0
|
|
20230828,173100,193791243,1522,1522,1522,1522,0
|
|
20230828,173000,193791243,1522,1522,1522,1522,0
|
|
20230828,172900,193791243,1522,1522,1522,1522,0
|
|
20230828,172800,193791243,1522,1522,1522,1522,0
|
|
20230828,172700,193791243,1522,1522,1522,1522,0
|
|
20230828,172600,193791243,1522,1522,1522,1522,0
|
|
20230828,172500,193791243,1522,1522,1522,1522,0
|
|
20230828,172400,193791243,1522,1522,1522,1522,0
|
|
20230828,172300,193791243,1522,1522,1522,1522,0
|
|
20230828,172200,193791243,1522,1522,1522,1522,0
|
|
20230828,172100,193791243,1522,1522,1522,1522,0
|
|
20230828,172000,193791243,1522,1522,1522,1522,0
|
|
20230828,171900,193791243,1522,1522,1522,1522,0
|
|
20230828,171800,193791243,1522,1522,1522,1522,0
|
|
20230828,171700,193791243,1522,1522,1522,1522,0
|
|
20230828,171600,193791243,1522,1522,1522,1522,0
|
|
20230828,171500,193791243,1522,1522,1522,1522,0
|
|
20230828,171400,193791243,1522,1522,1522,1522,1977
|
|
20230828,171300,193791243,1522,1522,1522,1522,0
|
|
20230828,171200,193791243,1522,1522,1522,1522,0
|
|
20230828,171100,193791243,1522,1522,1522,1522,0
|
|
20230828,171000,193791243,1522,1522,1522,1522,0
|
|
20230828,170900,193791243,1522,1522,1522,1522,0
|
|
20230828,170800,193791243,1522,1522,1522,1522,0
|
|
20230828,170700,193791243,1522,1522,1522,1522,0
|
|
20230828,170600,193791243,1522,1522,1522,1522,0
|
|
20230828,170500,193791243,1522,1522,1522,1522,0
|
|
20230828,170400,193791243,1522,1522,1522,1522,0
|
|
20230828,170300,193791243,1522,1522,1522,1522,0
|
|
20230828,170200,193791243,1522,1522,1522,1522,0
|
|
20230828,170100,193791243,1522,1522,1522,1522,0
|
|
20230828,170000,193791243,1522,1522,1522,1522,0
|
|
20230828,165900,193791243,1522,1522,1522,1522,0
|
|
20230828,165800,193791243,1522,1522,1522,1522,0
|
|
20230828,165700,193791243,1522,1522,1522,1522,0
|
|
20230828,165600,193791243,1522,1522,1522,1522,0
|
|
20230828,165500,193791243,1522,1522,1522,1522,0
|
|
20230828,165400,193791243,1522,1522,1522,1522,0
|
|
20230828,165300,193791243,1522,1522,1522,1522,0
|
|
20230828,165200,193791243,1522,1522,1522,1522,0
|
|
20230828,165100,193791243,1522,1522,1522,1522,0
|
|
20230828,165000,193791243,1522,1522,1522,1522,0
|
|
20230828,164900,193791243,1522,1522,1522,1522,0
|
|
20230828,164800,193791243,1522,1522,1522,1522,0
|
|
20230828,164700,193791243,1522,1522,1522,1522,0
|
|
20230828,164600,193791243,1522,1522,1522,1522,0
|
|
20230828,164500,193791243,1522,1522,1522,1522,0
|
|
20230828,164400,193791243,1522,1522,1522,1522,1977
|
|
20230828,164300,193791243,1522,1522,1522,1522,0
|
|
20230828,164200,193791243,1522,1522,1522,1522,0
|
|
20230828,164100,193791243,1522,1522,1522,1522,0
|
|
20230828,164000,193791243,1522,1522,1522,1522,0
|
|
20230828,163900,193791243,1522,1522,1522,1522,0
|
|
20230828,163800,193791243,1522,1522,1522,1522,0
|
|
20230828,163700,193791243,1522,1522,1522,1522,0
|
|
20230828,163600,193791243,1522,1522,1522,1522,0
|
|
20230828,163500,193791243,1522,1522,1522,1522,0
|
|
20230828,163400,193791243,1522,1522,1522,1522,0
|
|
20230828,163300,193791243,1522,1522,1522,1522,0
|
|
20230828,163200,193791243,1522,1522,1522,1522,0
|
|
20230828,163100,193791243,1522,1522,1522,1522,0
|
|
20230828,163000,193791243,1522,1522,1522,1522,0
|
|
20230828,162900,193791243,1522,1522,1522,1522,0
|
|
20230828,162800,193791243,1522,1522,1522,1522,0
|
|
20230828,162700,193791243,1522,1522,1522,1522,0
|
|
20230828,162600,193791243,1522,1522,1522,1522,0
|
|
20230828,162500,193791243,1522,1522,1522,1522,0
|
|
20230828,162400,193791243,1522,1522,1522,1522,0
|
|
20230828,162300,193791243,1522,1522,1522,1522,0
|
|
20230828,162200,193791243,1522,1522,1522,1522,0
|
|
20230828,162100,193791243,1522,1522,1522,1522,0
|
|
20230828,162000,193791243,1522,1522,1522,1522,0
|
|
20230828,161900,193791243,1522,1522,1522,1522,0
|
|
20230828,161800,193791243,1522,1522,1522,1522,0
|
|
20230828,161700,193791243,1522,1522,1522,1522,0
|
|
20230828,161600,193791243,1522,1522,1522,1522,0
|
|
20230828,161500,193791243,1522,1522,1522,1522,0
|
|
20230828,161400,193791243,1522,1522,1522,1522,1977
|
|
20230828,161300,193791243,1522,1522,1522,1522,0
|
|
20230828,161200,193791243,1522,1522,1522,1522,0
|
|
20230828,161100,193791243,1522,1522,1522,1522,0
|
|
20230828,161000,193791243,1522,1522,1522,1522,0
|
|
20230828,160900,193791243,1522,1522,1522,1522,0
|
|
20230828,160800,193791243,1522,1522,1522,1522,0
|
|
20230828,160700,193791243,1522,1522,1522,1522,0
|
|
20230828,160600,193791243,1522,1522,1522,1522,0
|
|
20230828,160500,193791243,1522,1522,1522,1522,0
|
|
20230828,160400,193791243,1522,1522,1522,1522,0
|
|
20230828,160300,193791243,1522,1522,1522,1522,0
|
|
20230828,160200,193791243,1522,1522,1522,1522,0
|
|
20230828,160100,193791243,1522,1522,1522,1522,0
|
|
20230828,160000,193791243,1522,1522,1522,1522,0
|
|
20230828,155900,193791243,1522,1522,1522,1522,0
|
|
20230828,155800,193791243,1522,1522,1522,1522,0
|
|
20230828,155700,193791243,1522,1522,1522,1522,0
|
|
20230828,155600,193791243,1522,1522,1522,1522,0
|
|
20230828,155500,193791243,1522,1522,1522,1522,0
|
|
20230828,155400,193791243,1522,1522,1522,1522,0
|
|
20230828,155300,193791243,1522,1522,1522,1522,0
|
|
20230828,155200,193791243,1522,1522,1522,1522,0
|
|
20230828,155100,193791243,1522,1522,1522,1522,0
|
|
20230828,155000,193791243,1522,1522,1522,1522,0
|
|
20230828,154900,193791243,1522,1522,1522,1522,0
|
|
20230828,154800,193791243,1522,1522,1522,1522,0
|
|
20230828,154700,193791243,1522,1522,1522,1522,0
|
|
20230828,154600,193791243,1522,1522,1522,1522,0
|
|
20230828,154500,193791243,1522,1522,1522,1522,0
|
|
20230828,154400,193791243,1522,1522,1522,1522,1977
|
|
20230828,154300,193791243,1522,1522,1522,1522,0
|
|
20230828,154200,193791243,1522,1522,1522,1522,0
|
|
20230828,154100,193791243,1522,1522,1522,1522,0
|
|
20230828,154000,193791243,1522,1522,1522,1522,0
|
|
20230828,153900,193791243,1522,1522,1522,1522,0
|
|
20230828,153800,193791243,1522,1522,1522,1522,0
|
|
20230828,153700,193791243,1522,1522,1522,1522,0
|
|
20230828,153600,193791243,1522,1522,1522,1522,0
|
|
20230828,153500,193791243,1522,1522,1522,1522,0
|
|
20230828,153400,193791243,1522,1522,1522,1522,0
|
|
20230828,153300,193791243,1522,1522,1522,1522,0
|
|
20230828,153200,193791243,1522,1522,1522,1522,0
|
|
20230828,153100,193791243,1522,1522,1522,1522,0
|
|
20230828,153000,193791243,1522,1522,1522,1522,1977
|
|
20230828,152900,190782249,1522,1522,1522,1522,0
|
|
20230828,152800,190782249,1522,1522,1522,1522,0
|
|
20230828,152700,190782249,1522,1522,1522,1522,0
|
|
20230828,152600,190782249,1522,1522,1522,1522,0
|
|
20230828,152500,190782249,1522,1522,1522,1522,0
|
|
20230828,152400,190782249,1522,1522,1522,1522,0
|
|
20230828,152300,190782249,1522,1522,1522,1522,0
|
|
20230828,152200,190782249,1522,1522,1522,1522,0
|
|
20230828,152100,190782249,1522,1522,1522,1522,0
|
|
20230828,152000,190782249,1522,1522,1522,1522,0
|
|
20230828,151900,190782249,1522,1521,1522,1521,3049
|
|
20230828,151800,186144719,1521,1520,1521,1520,4556
|
|
20230828,151700,179218615,1520,1520,1520,1520,1
|
|
20230828,151600,179217095,1520,1515,1520,1515,1452
|
|
20230828,151500,177011880,1520,1520,1520,1520,0
|
|
20230828,151400,177011880,1520,1520,1520,1512,269
|
|
20230828,151300,176604072,1521,1521,1521,1521,0
|
|
20230828,151200,176604072,1521,1521,1521,1521,0
|
|
20230828,151100,176604072,1521,1521,1521,1521,1
|
|
20230828,151000,176602551,1520,1520,1520,1520,1
|
|
20230828,150900,176601031,1522,1522,1522,1522,6
|
|
20230828,150800,176591899,1523,1523,1523,1507,6075
|
|
20230828,150700,167362379,1523,1520,1523,1520,4
|
|
20230828,150600,167356296,1523,1523,1523,1523,0
|
|
20230828,150500,167356296,1523,1523,1523,1523,0
|
|
20230828,150400,167356296,1523,1520,1523,1520,2
|
|
20230828,150300,167353253,1524,1524,1524,1524,0
|
|
20230828,150200,167353253,1524,1524,1524,1524,0
|
|
20230828,150100,167353253,1524,1524,1524,1524,0
|
|
20230828,150000,167353253,1524,1524,1524,1524,582
|
|
20230828,145900,166466285,1524,1523,1524,1523,142
|
|
20230828,145800,166249982,1524,1523,1524,1523,2295
|
|
20230828,145700,162754696,1523,1523,1523,1523,0
|
|
20230828,145600,162754696,1523,1523,1523,1523,0
|
|
20230828,145500,162754696,1523,1523,1523,1523,20
|
|
20230828,145400,162724236,1523,1523,1523,1523,0
|
|
20230828,145300,162724236,1523,1523,1523,1523,0
|
|
20230828,145200,162724236,1523,1523,1523,1523,0
|
|
20230828,145100,162724236,1523,1523,1523,1523,0
|
|
20230828,145000,162724236,1523,1523,1523,1523,0
|
|
20230828,144900,162724236,1523,1518,1523,1518,2
|
|
20230828,144800,162721195,1523,1521,1523,1518,7135
|
|
20230828,144700,151859416,1523,1523,1523,1523,0
|
|
20230828,144600,151859416,1523,1523,1523,1523,0
|
|
20230828,144500,151859416,1523,1523,1523,1523,0
|
|
20230828,144400,151859416,1523,1523,1523,1523,0
|
|
20230828,144300,151859416,1523,1523,1523,1523,0
|
|
20230828,144200,151859416,1523,1523,1523,1523,0
|
|
20230828,144100,151859416,1523,1523,1523,1523,1
|
|
20230828,144000,151857893,1524,1524,1524,1524,0
|
|
20230828,143900,151857893,1524,1524,1524,1524,0
|
|
20230828,143800,151857893,1524,1522,1524,1522,1348
|
|
20230828,143700,149805577,1524,1524,1524,1524,1
|
|
20230828,143600,149804053,1522,1515,1522,1515,2852
|
|
20230828,143500,145465731,1515,1515,1515,1515,109
|
|
20230828,143400,145300596,1522,1522,1522,1522,0
|
|
20230828,143300,145300596,1522,1522,1522,1522,1
|
|
20230828,143200,145299074,1520,1520,1520,1520,2000
|
|
20230828,143100,142259074,1522,1522,1522,1522,390
|
|
20230828,143000,141665494,1524,1524,1524,1524,156
|
|
20230828,142900,141427750,1523,1524,1524,1522,1021
|
|
20230828,142800,139873246,1525,1525,1525,1523,868
|
|
20230828,142700,138549582,1525,1522,1525,1522,937
|
|
20230828,142600,137121666,1522,1517,1522,1517,7859
|
|
20230828,142500,125180967,1517,1515,1517,1514,1923
|
|
20230828,142400,122267216,1515,1511,1515,1511,532
|
|
20230828,142300,121461770,1515,1515,1515,1515,0
|
|
20230828,142200,121461770,1515,1515,1515,1515,0
|
|
20230828,142100,121461770,1515,1515,1515,1515,0
|
|
20230828,142000,121461770,1515,1515,1515,1515,0
|
|
20230828,141900,121461770,1515,1515,1515,1515,0
|
|
20230828,141800,121461770,1515,1515,1515,1515,0
|
|
20230828,141700,121461770,1515,1515,1515,1515,0
|
|
20230828,141600,121461770,1515,1515,1515,1515,2
|
|
20230828,141500,121458740,1514,1514,1514,1514,500
|
|
20230828,141400,120701740,1515,1515,1515,1515,0
|
|
20230828,141300,120701740,1515,1515,1515,1515,0
|
|
20230828,141200,120701740,1515,1515,1515,1515,0
|
|
20230828,141100,120701740,1515,1515,1515,1515,0
|
|
20230828,141000,120701740,1515,1515,1515,1515,9
|
|
20230828,140900,120688105,1515,1511,1515,1511,443
|
|
20230828,140800,120018431,1514,1511,1514,1511,1822
|
|
20230828,140700,117262924,1513,1511,1513,1511,35
|
|
20230828,140600,117210037,1513,1513,1513,1513,0
|
|
20230828,140500,117210037,1513,1513,1513,1513,1000
|
|
20230828,140400,115697037,1514,1514,1514,1514,0
|
|
20230828,140300,115697037,1514,1514,1514,1514,1700
|
|
20230828,140200,113123237,1515,1514,1515,1514,3600
|
|
20230828,140100,107671919,1514,1511,1514,1511,125
|
|
20230828,140000,107482788,1512,1512,1512,1512,0
|
|
20230828,135900,107482788,1512,1512,1512,1512,518
|
|
20230828,135800,106699572,1513,1512,1513,1512,16
|
|
20230828,135700,106675379,1514,1514,1514,1514,0
|
|
20230828,135600,106675379,1514,1514,1514,1514,0
|
|
20230828,135500,106675379,1514,1514,1514,1514,0
|
|
20230828,135400,106675379,1514,1514,1514,1514,0
|
|
20230828,135300,106675379,1514,1514,1514,1514,0
|
|
20230828,135200,106675379,1514,1514,1514,1514,0
|
|
20230828,135100,106675379,1514,1513,1514,1512,116
|
|
20230828,135000,106499870,1514,1514,1514,1514,0
|
|
20230828,134900,106499870,1514,1514,1514,1514,7
|
|
20230828,134800,106489272,1514,1514,1514,1514,0
|
|
20230828,134700,106489272,1514,1514,1514,1514,0
|
|
20230828,134600,106489272,1514,1514,1514,1514,0
|
|
20230828,134500,106489272,1514,1514,1514,1514,0
|
|
20230828,134400,106489272,1514,1514,1514,1514,32
|
|
20230828,134300,106440824,1514,1512,1514,1512,201
|
|
20230828,134200,106136910,1514,1514,1514,1514,0
|
|
20230828,134100,106136910,1514,1514,1514,1514,0
|
|
20230828,134000,106136910,1514,1514,1514,1514,0
|
|
20230828,133900,106136910,1514,1514,1514,1514,0
|
|
20230828,133800,106136910,1514,1514,1514,1514,0
|
|
20230828,133700,106136910,1514,1514,1514,1514,0
|
|
20230828,133600,106136910,1514,1514,1514,1514,0
|
|
20230828,133500,106136910,1514,1514,1514,1514,134
|
|
20230828,133400,105934034,1514,1514,1514,1514,1
|
|
20230828,133300,105932520,1515,1515,1515,1515,100
|
|
20230828,133200,105781020,1514,1514,1514,1514,136
|
|
20230828,133100,105575116,1515,1515,1515,1515,0
|
|
20230828,133000,105575116,1515,1515,1515,1515,20
|
|
20230828,132900,105544816,1515,1515,1515,1515,100
|
|
20230828,132800,105393316,1514,1514,1514,1514,0
|
|
20230828,132700,105393316,1514,1514,1514,1514,0
|
|
20230828,132600,105393316,1514,1514,1514,1514,0
|
|
20230828,132500,105393316,1514,1514,1514,1514,0
|
|
20230828,132400,105393316,1514,1514,1514,1514,407
|
|
20230828,132300,104777118,1514,1514,1514,1514,0
|
|
20230828,132200,104777118,1514,1514,1514,1514,0
|
|
20230828,132100,104777118,1514,1514,1514,1514,1
|
|
20230828,132000,104775604,1512,1512,1512,1512,0
|
|
20230828,131900,104775604,1512,1512,1512,1512,0
|
|
20230828,131800,104775604,1512,1512,1512,1512,1084
|
|
20230828,131700,103136596,1512,1512,1512,1512,0
|
|
20230828,131600,103136596,1512,1512,1512,1512,200
|
|
20230828,131500,102834196,1514,1514,1514,1514,0
|
|
20230828,131400,102834196,1514,1514,1514,1514,0
|
|
20230828,131300,102834196,1514,1512,1514,1512,1592
|
|
20230828,131200,100425908,1514,1513,1514,1513,1240
|
|
20230828,131100,98549023,1512,1512,1512,1512,0
|
|
20230828,131000,98549023,1512,1512,1512,1512,0
|
|
20230828,130900,98549023,1512,1512,1512,1512,0
|
|
20230828,130800,98549023,1512,1512,1512,1512,0
|
|
20230828,130700,98549023,1512,1510,1512,1510,7591
|
|
20230828,130600,87084931,1510,1509,1510,1509,1325
|
|
20230828,130500,85084681,1510,1510,1510,1510,0
|
|
20230828,130400,85084681,1510,1510,1510,1510,0
|
|
20230828,130300,85084681,1510,1510,1510,1510,0
|
|
20230828,130200,85084681,1510,1510,1510,1510,0
|
|
20230828,130100,85084681,1510,1510,1510,1510,100
|
|
20230828,130000,84933681,1510,1510,1510,1510,0
|
|
20230828,125900,84933681,1510,1510,1510,1510,0
|
|
20230828,125800,84933681,1510,1510,1510,1510,200
|
|
20230828,125700,84631681,1509,1509,1509,1509,0
|
|
20230828,125600,84631681,1509,1509,1509,1509,76
|
|
20230828,125500,84516997,1510,1510,1510,1510,0
|
|
20230828,125400,84516997,1510,1510,1510,1510,0
|
|
20230828,125300,84516997,1510,1510,1510,1510,0
|
|
20230828,125200,84516997,1510,1510,1510,1510,0
|
|
20230828,125100,84516997,1510,1510,1510,1510,0
|
|
20230828,125000,84516997,1510,1510,1510,1510,0
|
|
20230828,124900,84516997,1510,1510,1510,1510,0
|
|
20230828,124800,84516997,1510,1510,1510,1510,1000
|
|
20230828,124700,83006997,1510,1510,1510,1510,1
|
|
20230828,124600,83005487,1510,1510,1510,1510,0
|
|
20230828,124500,83005487,1510,1510,1510,1510,0
|
|
20230828,124400,83005487,1510,1510,1510,1510,100
|
|
20230828,124300,82854487,1510,1510,1510,1510,0
|
|
20230828,124200,82854487,1510,1510,1510,1510,0
|
|
20230828,124100,82854487,1510,1510,1510,1510,0
|
|
20230828,124000,82854487,1510,1510,1510,1510,0
|
|
20230828,123900,82854487,1510,1510,1510,1510,15
|
|
20230828,123800,82831837,1510,1510,1510,1510,500
|
|
20230828,123700,82076837,1510,1510,1510,1510,0
|
|
20230828,123600,82076837,1510,1510,1510,1510,0
|
|
20230828,123500,82076837,1510,1510,1510,1510,0
|
|
20230828,123400,82076837,1510,1509,1510,1509,500
|
|
20230828,123300,81322151,1510,1510,1510,1510,0
|
|
20230828,123200,81322151,1510,1510,1510,1510,0
|
|
20230828,123100,81322151,1510,1510,1510,1510,0
|
|
20230828,123000,81322151,1510,1510,1510,1510,0
|
|
20230828,122900,81322151,1510,1510,1510,1510,0
|
|
20230828,122800,81322151,1510,1510,1510,1510,0
|
|
20230828,122700,81322151,1510,1510,1510,1510,0
|
|
20230828,122600,81322151,1510,1510,1510,1510,0
|
|
20230828,122500,81322151,1510,1510,1510,1510,0
|
|
20230828,122400,81322151,1510,1510,1510,1510,0
|
|
20230828,122300,81322151,1510,1510,1510,1510,1000
|
|
20230828,122200,79812151,1510,1510,1510,1510,0
|
|
20230828,122100,79812151,1510,1510,1510,1510,0
|
|
20230828,122000,79812151,1510,1510,1510,1510,0
|
|
20230828,121900,79812151,1510,1510,1510,1510,0
|
|
20230828,121800,79812151,1510,1510,1510,1510,0
|
|
20230828,121700,79812151,1510,1510,1510,1510,0
|
|
20230828,121600,79812151,1510,1510,1510,1510,0
|
|
20230828,121500,79812151,1510,1510,1510,1510,0
|
|
20230828,121400,79812151,1510,1510,1510,1510,0
|
|
20230828,121300,79812151,1510,1510,1510,1510,1
|
|
20230828,121200,79810641,1506,1506,1506,1506,0
|
|
20230828,121100,79810641,1506,1506,1506,1506,0
|
|
20230828,121000,79810641,1506,1506,1506,1506,0
|
|
20230828,120900,79810641,1506,1506,1506,1506,0
|
|
20230828,120800,79810641,1506,1510,1510,1506,168
|
|
20230828,120700,79557281,1510,1510,1510,1510,2
|
|
20230828,120600,79554261,1510,1510,1510,1510,0
|
|
20230828,120500,79554261,1510,1510,1510,1510,0
|
|
20230828,120400,79554261,1510,1510,1510,1510,0
|
|
20230828,120300,79554261,1510,1510,1510,1510,1
|
|
20230828,120200,79552751,1510,1510,1510,1510,0
|
|
20230828,120100,79552751,1510,1510,1510,1510,0
|
|
20230828,120000,79552751,1510,1510,1510,1510,0
|
|
20230828,115900,79552751,1510,1510,1510,1510,0
|
|
20230828,115800,79552751,1510,1510,1510,1510,0
|
|
20230828,115700,79552751,1510,1510,1510,1510,1
|
|
20230828,115600,79551241,1506,1506,1506,1506,234
|
|
20230828,115500,79198837,1510,1510,1510,1510,200
|
|
20230828,115400,78896837,1510,1510,1510,1510,273
|
|
20230828,115300,78484607,1510,1510,1510,1510,0
|
|
20230828,115200,78484607,1510,1510,1510,1510,300
|
|
20230828,115100,78031607,1510,1510,1510,1510,1
|
|
20230828,115000,78030097,1505,1505,1505,1505,0
|
|
20230828,114900,78030097,1505,1505,1505,1505,673
|
|
20230828,114800,77017232,1512,1512,1512,1512,0
|
|
20230828,114700,77017232,1512,1512,1512,1512,0
|
|
20230828,114600,77017232,1512,1512,1512,1512,0
|
|
20230828,114500,77017232,1512,1512,1512,1512,1
|
|
20230828,114400,77015720,1510,1510,1510,1510,4
|
|
20230828,114300,77009680,1513,1513,1513,1513,0
|
|
20230828,114200,77009680,1513,1513,1513,1513,0
|
|
20230828,114100,77009680,1513,1513,1513,1513,0
|
|
20230828,114000,77009680,1513,1513,1513,1513,0
|
|
20230828,113900,77009680,1513,1513,1513,1513,0
|
|
20230828,113800,77009680,1513,1513,1513,1513,300
|
|
20230828,113700,76555780,1513,1513,1513,1513,0
|
|
20230828,113600,76555780,1513,1513,1513,1513,0
|
|
20230828,113500,76555780,1513,1513,1513,1513,0
|
|
20230828,113400,76555780,1513,1513,1513,1513,0
|
|
20230828,113300,76555780,1513,1513,1513,1513,0
|
|
20230828,113200,76555780,1513,1513,1513,1513,1
|
|
20230828,113100,76554267,1510,1510,1510,1510,24
|
|
20230828,113000,76518027,1513,1513,1513,1513,0
|
|
20230828,112900,76518027,1513,1510,1513,1510,301
|
|
20230828,112800,76063514,1513,1513,1513,1513,1000
|
|
20230828,112700,74550514,1513,1513,1513,1513,0
|
|
20230828,112600,74550514,1513,1513,1513,1513,0
|
|
20230828,112500,74550514,1513,1513,1513,1513,0
|
|
20230828,112400,74550514,1513,1513,1513,1513,0
|
|
20230828,112300,74550514,1513,1513,1513,1513,0
|
|
20230828,112200,74550514,1513,1513,1513,1513,0
|
|
20230828,112100,74550514,1513,1513,1513,1513,0
|
|
20230828,112000,74550514,1513,1513,1513,1513,0
|
|
20230828,111900,74550514,1513,1513,1513,1513,0
|
|
20230828,111800,74550514,1513,1513,1513,1513,1
|
|
20230828,111700,74549001,1504,1512,1512,1504,190
|
|
20230828,111600,74262385,1512,1512,1512,1512,0
|
|
20230828,111500,74262385,1512,1512,1512,1512,0
|
|
20230828,111400,74262385,1512,1512,1512,1512,0
|
|
20230828,111300,74262385,1512,1512,1512,1512,0
|
|
20230828,111200,74262385,1512,1512,1512,1512,50
|
|
20230828,111100,74186785,1512,1512,1512,1512,50
|
|
20230828,111000,74111185,1512,1512,1512,1512,0
|
|
20230828,110900,74111185,1512,1512,1512,1512,0
|
|
20230828,110800,74111185,1512,1512,1512,1512,0
|
|
20230828,110700,74111185,1512,1512,1512,1512,0
|
|
20230828,110600,74111185,1512,1512,1512,1512,0
|
|
20230828,110500,74111185,1512,1512,1512,1512,1
|
|
20230828,110400,74109673,1511,1511,1511,1511,0
|
|
20230828,110300,74109673,1511,1505,1511,1503,171
|
|
20230828,110200,73852442,1512,1513,1513,1505,2051
|
|
20230828,110100,70764268,1513,1513,1513,1513,0
|
|
20230828,110000,70764268,1513,1513,1513,1513,5
|
|
20230828,105900,70756703,1514,1514,1514,1514,0
|
|
20230828,105800,70756703,1514,1514,1514,1514,0
|
|
20230828,105700,70756703,1514,1514,1514,1514,0
|
|
20230828,105600,70756703,1514,1514,1514,1514,0
|
|
20230828,105500,70756703,1514,1514,1514,1514,5
|
|
20230828,105400,70749133,1514,1514,1514,1514,0
|
|
20230828,105300,70749133,1514,1514,1514,1514,0
|
|
20230828,105200,70749133,1514,1513,1514,1511,103
|
|
20230828,105100,70593493,1511,1512,1512,1511,1500
|
|
20230828,105000,68326973,1513,1513,1513,1513,498
|
|
20230828,104900,67573499,1514,1511,1514,1511,3166
|
|
20230828,104800,62787743,1511,1511,1511,1511,0
|
|
20230828,104700,62787743,1511,1511,1511,1511,0
|
|
20230828,104600,62787743,1511,1511,1511,1511,0
|
|
20230828,104500,62787743,1511,1510,1511,1510,399
|
|
20230828,104400,62185252,1506,1506,1506,1506,1
|
|
20230828,104300,62183746,1510,1507,1510,1507,4258
|
|
20230828,104200,55759801,1508,1508,1508,1508,0
|
|
20230828,104100,55759801,1508,1505,1508,1505,3423
|
|
20230828,104000,50598223,1505,1505,1505,1505,110
|
|
20230828,103900,50432673,1505,1505,1505,1505,10
|
|
20230828,103800,50417623,1508,1508,1508,1508,0
|
|
20230828,103700,50417623,1508,1508,1508,1508,0
|
|
20230828,103600,50417623,1508,1508,1508,1508,0
|
|
20230828,103500,50417623,1508,1508,1508,1508,0
|
|
20230828,103400,50417623,1508,1508,1508,1508,0
|
|
20230828,103300,50417623,1508,1508,1508,1508,0
|
|
20230828,103200,50417623,1508,1508,1508,1508,21
|
|
20230828,103100,50385955,1508,1508,1508,1508,0
|
|
20230828,103000,50385955,1508,1508,1508,1508,0
|
|
20230828,102900,50385955,1508,1508,1508,1508,100
|
|
20230828,102800,50235155,1508,1508,1508,1508,100
|
|
20230828,102700,50084355,1508,1508,1508,1508,0
|
|
20230828,102600,50084355,1508,1508,1508,1508,0
|
|
20230828,102500,50084355,1508,1508,1508,1508,0
|
|
20230828,102400,50084355,1508,1508,1508,1508,0
|
|
20230828,102300,50084355,1508,1508,1508,1508,0
|
|
20230828,102200,50084355,1508,1508,1508,1508,1
|
|
20230828,102100,50082847,1505,1503,1505,1503,783
|
|
20230828,102000,48904958,1503,1503,1503,1503,0
|
|
20230828,101900,48904958,1503,1503,1503,1503,0
|
|
20230828,101800,48904958,1503,1503,1503,1503,80
|
|
20230828,101700,48784718,1503,1499,1503,1499,39
|
|
20230828,101600,48726149,1503,1503,1503,1503,610
|
|
20230828,101500,47809319,1497,1497,1497,1497,0
|
|
20230828,101400,47809319,1497,1497,1497,1497,1
|
|
20230828,101300,47807822,1503,1503,1503,1503,0
|
|
20230828,101200,47807822,1503,1503,1503,1503,20
|
|
20230828,101100,47777762,1503,1503,1503,1503,0
|
|
20230828,101000,47777762,1503,1503,1503,1503,0
|
|
20230828,100900,47777762,1503,1503,1503,1503,0
|
|
20230828,100800,47777762,1503,1503,1503,1503,0
|
|
20230828,100700,47777762,1503,1503,1503,1503,20
|
|
20230828,100600,47747702,1503,1503,1503,1503,300
|
|
20230828,100500,47296802,1503,1503,1503,1503,0
|
|
20230828,100400,47296802,1503,1503,1503,1503,0
|
|
20230828,100300,47296802,1503,1503,1503,1503,268
|
|
20230828,100200,46893998,1503,1503,1503,1503,131
|
|
20230828,100100,46697105,1503,1503,1503,1503,101
|
|
20230828,100000,46545302,1503,1503,1503,1503,102
|
|
20230828,095900,46391996,1503,1495,1503,1495,1401
|
|
20230828,095800,44297493,1503,1494,1503,1494,380
|
|
20230828,095700,43729764,1500,1504,1504,1499,504
|
|
20230828,095600,42973771,1500,1500,1505,1500,1028
|
|
20230828,095500,41431766,1505,1505,1505,1505,1
|
|
20230828,095400,41430261,1500,1505,1505,1500,106
|
|
20230828,095300,41271211,1505,1505,1505,1505,500
|
|
20230828,095200,40518711,1509,1509,1509,1509,0
|
|
20230828,095100,40518711,1509,1509,1509,1509,0
|
|
20230828,095000,40518711,1509,1507,1509,1507,300
|
|
20230828,094900,40066567,1507,1507,1507,1507,0
|
|
20230828,094800,40066567,1507,1507,1507,1507,0
|
|
20230828,094700,40066567,1507,1505,1507,1505,140
|
|
20230828,094600,39855721,1505,1505,1505,1505,10
|
|
20230828,094500,39840671,1505,1505,1505,1505,10
|
|
20230828,094400,39825621,1507,1499,1507,1492,1535
|
|
20230828,094300,37528109,1507,1507,1507,1507,0
|
|
20230828,094200,37528109,1507,1507,1507,1507,0
|
|
20230828,094100,37528109,1507,1507,1507,1507,1
|
|
20230828,094000,37526602,1508,1508,1508,1508,0
|
|
20230828,093900,37526602,1508,1503,1508,1499,1389
|
|
20230828,093800,35444123,1508,1508,1508,1508,1
|
|
20230828,093700,35442615,1509,1500,1509,1500,2001
|
|
20230828,093600,32441106,1509,1509,1509,1500,1094
|
|
20230828,093500,30798442,1509,1508,1509,1508,215
|
|
20230828,093400,30474085,1510,1510,1510,1510,0
|
|
20230828,093300,30474085,1510,1510,1510,1510,0
|
|
20230828,093200,30474085,1510,1510,1510,1510,10
|
|
20230828,093100,30458985,1510,1510,1510,1510,0
|
|
20230828,093000,30458985,1510,1510,1510,1510,0
|
|
20230828,092900,30458985,1510,1510,1510,1510,15
|
|
20230828,092800,30436335,1511,1500,1511,1500,1750
|
|
20230828,092700,27810825,1511,1510,1511,1510,1288
|
|
20230828,092600,25865938,1510,1510,1510,1510,0
|
|
20230828,092500,25865938,1510,1510,1510,1510,10
|
|
20230828,092400,25850838,1500,1500,1500,1500,8
|
|
20230828,092300,25838838,1500,1503,1503,1500,3500
|
|
20230828,092200,20584444,1511,1501,1511,1501,25
|
|
20230828,092100,20546909,1511,1501,1511,1501,31
|
|
20230828,092000,20500368,1512,1502,1512,1501,1718
|
|
20230828,091900,17913058,1513,1511,1513,1511,10
|
|
20230828,091800,17897932,1511,1511,1511,1511,0
|
|
20230828,091700,17897932,1511,1501,1511,1501,2
|
|
20230828,091600,17894920,1513,1513,1513,1513,0
|
|
20230828,091500,17894920,1513,1513,1513,1513,0
|
|
20230828,091400,17894920,1513,1501,1513,1500,1503
|
|
20230828,091300,15636534,1511,1508,1511,1500,614
|
|
20230828,091200,14711637,1514,1514,1514,1514,0
|
|
20230828,091100,14711637,1514,1511,1514,1508,2509
|
|
20230828,091000,10927869,1512,1509,1512,1505,940
|
|
20230828,090900,9509675,1509,1509,1509,1509,1
|
|
20230828,090800,9508166,1509,1508,1509,1508,67
|
|
20230828,090700,9407097,1508,1500,1508,1500,2001
|
|
20230828,090600,6405589,1509,1508,1509,1508,100
|
|
20230828,090500,6254704,1508,1498,1508,1498,862
|
|
20230828,090400,4961934,1500,1500,1500,1500,0
|
|
20230828,090300,4961934,1500,1500,1500,1500,0
|
|
20230828,090200,4961934,1500,1489,1508,1489,1018
|
|
20230828,090100,3435000,1500,1500,1500,1500,2
|
|
20230828,090000,3432000,1500,1500,1500,1500,2288
|