607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,190400,195143316,1087,1087,1087,1087,6197
|
|
20230922,190300,195143316,1087,1087,1087,1087,0
|
|
20230922,190200,195143316,1087,1087,1087,1087,0
|
|
20230922,190100,195143316,1087,1087,1087,1087,0
|
|
20230922,190000,195143316,1087,1087,1087,1087,0
|
|
20230922,185900,195143316,1087,1087,1087,1087,0
|
|
20230922,185800,195143316,1087,1087,1087,1087,0
|
|
20230922,185700,195143316,1087,1087,1087,1087,0
|
|
20230922,185600,195143316,1087,1087,1087,1087,0
|
|
20230922,185500,195143316,1087,1087,1087,1087,0
|
|
20230922,185400,195143316,1087,1087,1087,1087,0
|
|
20230922,185300,195143316,1087,1087,1087,1087,0
|
|
20230922,185200,195143316,1087,1087,1087,1087,0
|
|
20230922,185100,195143316,1087,1087,1087,1087,0
|
|
20230922,185000,195143316,1087,1087,1087,1087,0
|
|
20230922,184900,195143316,1087,1087,1087,1087,0
|
|
20230922,184800,195143316,1087,1087,1087,1087,0
|
|
20230922,184700,195143316,1087,1087,1087,1087,0
|
|
20230922,184600,195143316,1087,1087,1087,1087,0
|
|
20230922,184500,195143316,1087,1087,1087,1087,0
|
|
20230922,184400,195143316,1087,1087,1087,1087,0
|
|
20230922,184300,195143316,1087,1087,1087,1087,0
|
|
20230922,184200,195143316,1087,1087,1087,1087,0
|
|
20230922,184100,195143316,1087,1087,1087,1087,0
|
|
20230922,184000,195143316,1087,1087,1087,1087,0
|
|
20230922,183900,195143316,1087,1087,1087,1087,0
|
|
20230922,183800,195143316,1087,1087,1087,1087,0
|
|
20230922,183700,195143316,1087,1087,1087,1087,0
|
|
20230922,183600,195143316,1087,1087,1087,1087,0
|
|
20230922,183500,195143316,1087,1087,1087,1087,0
|
|
20230922,183400,195143316,1087,1087,1087,1087,6197
|
|
20230922,183300,195143316,1087,1087,1087,1087,0
|
|
20230922,183200,195143316,1087,1087,1087,1087,0
|
|
20230922,183100,195143316,1087,1087,1087,1087,0
|
|
20230922,183000,195143316,1087,1087,1087,1087,0
|
|
20230922,182900,195143316,1087,1087,1087,1087,0
|
|
20230922,182800,195143316,1087,1087,1087,1087,0
|
|
20230922,182700,195143316,1087,1087,1087,1087,0
|
|
20230922,182600,195143316,1087,1087,1087,1087,0
|
|
20230922,182500,195143316,1087,1087,1087,1087,0
|
|
20230922,182400,195143316,1087,1087,1087,1087,0
|
|
20230922,182300,195143316,1087,1087,1087,1087,0
|
|
20230922,182200,195143316,1087,1087,1087,1087,0
|
|
20230922,182100,195143316,1087,1087,1087,1087,0
|
|
20230922,182000,195143316,1087,1087,1087,1087,0
|
|
20230922,181900,195143316,1087,1087,1087,1087,0
|
|
20230922,181800,195143316,1087,1087,1087,1087,0
|
|
20230922,181700,195143316,1087,1087,1087,1087,0
|
|
20230922,181600,195143316,1087,1087,1087,1087,0
|
|
20230922,181500,195143316,1087,1087,1087,1087,0
|
|
20230922,181400,195143316,1087,1087,1087,1087,0
|
|
20230922,181300,195143316,1087,1087,1087,1087,0
|
|
20230922,181200,195143316,1087,1087,1087,1087,0
|
|
20230922,181100,195143316,1087,1087,1087,1087,0
|
|
20230922,181000,195143316,1087,1087,1087,1087,0
|
|
20230922,180900,195143316,1087,1087,1087,1087,0
|
|
20230922,180800,195143316,1087,1087,1087,1087,0
|
|
20230922,180700,195143316,1087,1087,1087,1087,0
|
|
20230922,180600,195143316,1087,1087,1087,1087,0
|
|
20230922,180500,195143316,1087,1087,1087,1087,0
|
|
20230922,180400,195143316,1087,1087,1087,1087,6197
|
|
20230922,180300,195143316,1087,1087,1087,1087,0
|
|
20230922,180200,195143316,1087,1087,1087,1087,0
|
|
20230922,180100,195143316,1087,1087,1087,1087,0
|
|
20230922,180000,195143316,1087,1087,1087,1087,0
|
|
20230922,175900,195143316,1087,1087,1087,1087,0
|
|
20230922,175800,195143316,1087,1087,1087,1087,0
|
|
20230922,175700,195143316,1087,1087,1087,1087,0
|
|
20230922,175600,195143316,1087,1087,1087,1087,0
|
|
20230922,175500,195143316,1087,1087,1087,1087,0
|
|
20230922,175400,195143316,1087,1087,1087,1087,0
|
|
20230922,175300,195143316,1087,1087,1087,1087,0
|
|
20230922,175200,195143316,1087,1087,1087,1087,0
|
|
20230922,175100,195143316,1087,1087,1087,1087,0
|
|
20230922,175000,195143316,1087,1087,1087,1087,0
|
|
20230922,174900,195143316,1087,1087,1087,1087,0
|
|
20230922,174800,195143316,1087,1087,1087,1087,0
|
|
20230922,174700,195143316,1087,1087,1087,1087,0
|
|
20230922,174600,195143316,1087,1087,1087,1087,0
|
|
20230922,174500,195143316,1087,1087,1087,1087,0
|
|
20230922,174400,195143316,1087,1087,1087,1087,0
|
|
20230922,174300,195143316,1087,1087,1087,1087,0
|
|
20230922,174200,195143316,1087,1087,1087,1087,0
|
|
20230922,174100,195143316,1087,1087,1087,1087,0
|
|
20230922,174000,195143316,1087,1087,1087,1087,0
|
|
20230922,173900,195143316,1087,1087,1087,1087,0
|
|
20230922,173800,195143316,1087,1087,1087,1087,0
|
|
20230922,173700,195143316,1087,1087,1087,1087,0
|
|
20230922,173600,195143316,1087,1087,1087,1087,0
|
|
20230922,173500,195143316,1087,1087,1087,1087,0
|
|
20230922,173400,195143316,1087,1087,1087,1087,6197
|
|
20230922,173300,195143316,1087,1087,1087,1087,0
|
|
20230922,173200,195143316,1087,1087,1087,1087,0
|
|
20230922,173100,195143316,1087,1087,1087,1087,0
|
|
20230922,173000,195143316,1087,1087,1087,1087,0
|
|
20230922,172900,195143316,1087,1087,1087,1087,0
|
|
20230922,172800,195143316,1087,1087,1087,1087,0
|
|
20230922,172700,195143316,1087,1087,1087,1087,0
|
|
20230922,172600,195143316,1087,1087,1087,1087,0
|
|
20230922,172500,195143316,1087,1087,1087,1087,0
|
|
20230922,172400,195143316,1087,1087,1087,1087,0
|
|
20230922,172300,195143316,1087,1087,1087,1087,0
|
|
20230922,172200,195143316,1087,1087,1087,1087,0
|
|
20230922,172100,195143316,1087,1087,1087,1087,0
|
|
20230922,172000,195143316,1087,1087,1087,1087,0
|
|
20230922,171900,195143316,1087,1087,1087,1087,0
|
|
20230922,171800,195143316,1087,1087,1087,1087,0
|
|
20230922,171700,195143316,1087,1087,1087,1087,0
|
|
20230922,171600,195143316,1087,1087,1087,1087,0
|
|
20230922,171500,195143316,1087,1087,1087,1087,0
|
|
20230922,171400,195143316,1087,1087,1087,1087,0
|
|
20230922,171300,195143316,1087,1087,1087,1087,0
|
|
20230922,171200,195143316,1087,1087,1087,1087,0
|
|
20230922,171100,195143316,1087,1087,1087,1087,0
|
|
20230922,171000,195143316,1087,1087,1087,1087,0
|
|
20230922,170900,195143316,1087,1087,1087,1087,0
|
|
20230922,170800,195143316,1087,1087,1087,1087,0
|
|
20230922,170700,195143316,1087,1087,1087,1087,0
|
|
20230922,170600,195143316,1087,1087,1087,1087,0
|
|
20230922,170500,195143316,1087,1087,1087,1087,0
|
|
20230922,170400,195143316,1087,1087,1087,1087,6197
|
|
20230922,170300,195143316,1087,1087,1087,1087,0
|
|
20230922,170200,195143316,1087,1087,1087,1087,0
|
|
20230922,170100,195143316,1087,1087,1087,1087,0
|
|
20230922,170000,195143316,1087,1087,1087,1087,0
|
|
20230922,165900,195143316,1087,1087,1087,1087,0
|
|
20230922,165800,195143316,1087,1087,1087,1087,0
|
|
20230922,165700,195143316,1087,1087,1087,1087,0
|
|
20230922,165600,195143316,1087,1087,1087,1087,0
|
|
20230922,165500,195143316,1087,1087,1087,1087,0
|
|
20230922,165400,195143316,1087,1087,1087,1087,0
|
|
20230922,165300,195143316,1087,1087,1087,1087,0
|
|
20230922,165200,195143316,1087,1087,1087,1087,0
|
|
20230922,165100,195143316,1087,1087,1087,1087,0
|
|
20230922,165000,195143316,1087,1087,1087,1087,0
|
|
20230922,164900,195143316,1087,1087,1087,1087,0
|
|
20230922,164800,195143316,1087,1087,1087,1087,0
|
|
20230922,164700,195143316,1087,1087,1087,1087,0
|
|
20230922,164600,195143316,1087,1087,1087,1087,0
|
|
20230922,164500,195143316,1087,1087,1087,1087,0
|
|
20230922,164400,195143316,1087,1087,1087,1087,0
|
|
20230922,164300,195143316,1087,1087,1087,1087,0
|
|
20230922,164200,195143316,1087,1087,1087,1087,0
|
|
20230922,164100,195143316,1087,1087,1087,1087,0
|
|
20230922,164000,195143316,1087,1087,1087,1087,0
|
|
20230922,163900,195143316,1087,1087,1087,1087,0
|
|
20230922,163800,195143316,1087,1087,1087,1087,0
|
|
20230922,163700,195143316,1087,1087,1087,1087,0
|
|
20230922,163600,195143316,1087,1087,1087,1087,0
|
|
20230922,163500,195143316,1087,1087,1087,1087,0
|
|
20230922,163400,195143316,1087,1087,1087,1087,6197
|
|
20230922,163300,195143316,1087,1087,1087,1087,0
|
|
20230922,163200,195143316,1087,1087,1087,1087,0
|
|
20230922,163100,195143316,1087,1087,1087,1087,0
|
|
20230922,163000,195143316,1087,1087,1087,1087,0
|
|
20230922,162900,195143316,1087,1087,1087,1087,0
|
|
20230922,162800,195143316,1087,1087,1087,1087,0
|
|
20230922,162700,195143316,1087,1087,1087,1087,0
|
|
20230922,162600,195143316,1087,1087,1087,1087,0
|
|
20230922,162500,195143316,1087,1087,1087,1087,0
|
|
20230922,162400,195143316,1087,1087,1087,1087,0
|
|
20230922,162300,195143316,1087,1087,1087,1087,0
|
|
20230922,162200,195143316,1087,1087,1087,1087,0
|
|
20230922,162100,195143316,1087,1087,1087,1087,0
|
|
20230922,162000,195143316,1087,1087,1087,1087,0
|
|
20230922,161900,195143316,1087,1087,1087,1087,0
|
|
20230922,161800,195143316,1087,1087,1087,1087,0
|
|
20230922,161700,195143316,1087,1087,1087,1087,0
|
|
20230922,161600,195143316,1087,1087,1087,1087,0
|
|
20230922,161500,195143316,1087,1087,1087,1087,0
|
|
20230922,161400,195143316,1087,1087,1087,1087,0
|
|
20230922,161300,195143316,1087,1087,1087,1087,0
|
|
20230922,161200,195143316,1087,1087,1087,1087,0
|
|
20230922,161100,195143316,1087,1087,1087,1087,0
|
|
20230922,161000,195143316,1087,1087,1087,1087,0
|
|
20230922,160900,195143316,1087,1087,1087,1087,0
|
|
20230922,160800,195143316,1087,1087,1087,1087,0
|
|
20230922,160700,195143316,1087,1087,1087,1087,0
|
|
20230922,160600,195143316,1087,1087,1087,1087,0
|
|
20230922,160500,195143316,1087,1087,1087,1087,0
|
|
20230922,160400,195143316,1087,1087,1087,1087,6197
|
|
20230922,160300,195143316,1087,1087,1087,1087,0
|
|
20230922,160200,195143316,1087,1087,1087,1087,0
|
|
20230922,160100,195143316,1087,1087,1087,1087,0
|
|
20230922,160000,195143316,1087,1087,1087,1087,0
|
|
20230922,155900,195143316,1087,1087,1087,1087,0
|
|
20230922,155800,195143316,1087,1087,1087,1087,0
|
|
20230922,155700,195143316,1087,1087,1087,1087,0
|
|
20230922,155600,195143316,1087,1087,1087,1087,0
|
|
20230922,155500,195143316,1087,1087,1087,1087,0
|
|
20230922,155400,195143316,1087,1087,1087,1087,0
|
|
20230922,155300,195143316,1087,1087,1087,1087,0
|
|
20230922,155200,195143316,1087,1087,1087,1087,0
|
|
20230922,155100,195143316,1087,1087,1087,1087,0
|
|
20230922,155000,195143316,1087,1087,1087,1087,0
|
|
20230922,154900,195143316,1087,1087,1087,1087,0
|
|
20230922,154800,195143316,1087,1087,1087,1087,0
|
|
20230922,154700,195143316,1087,1087,1087,1087,0
|
|
20230922,154600,195143316,1087,1087,1087,1087,0
|
|
20230922,154500,195143316,1087,1087,1087,1087,0
|
|
20230922,154400,195143316,1087,1087,1087,1087,0
|
|
20230922,154300,195143316,1087,1087,1087,1087,0
|
|
20230922,154200,195143316,1087,1087,1087,1087,0
|
|
20230922,154100,195143316,1087,1087,1087,1087,0
|
|
20230922,154000,195143316,1087,1087,1087,1087,0
|
|
20230922,153900,195143316,1087,1087,1087,1087,0
|
|
20230922,153800,195143316,1087,1087,1087,1087,0
|
|
20230922,153700,195143316,1087,1087,1087,1087,0
|
|
20230922,153600,195143316,1087,1087,1087,1087,0
|
|
20230922,153500,195143316,1087,1087,1087,1087,0
|
|
20230922,153400,195143316,1087,1087,1087,1087,6197
|
|
20230922,153300,195143316,1087,1087,1087,1087,0
|
|
20230922,153200,195143316,1087,1087,1087,1087,0
|
|
20230922,153100,195143316,1087,1087,1087,1087,0
|
|
20230922,153000,195143316,1087,1087,1087,1087,6197
|
|
20230922,152900,188407177,1087,1087,1087,1087,0
|
|
20230922,152800,188407177,1087,1087,1087,1087,0
|
|
20230922,152700,188407177,1087,1087,1087,1087,0
|
|
20230922,152600,188407177,1087,1087,1087,1087,0
|
|
20230922,152500,188407177,1087,1087,1087,1087,0
|
|
20230922,152400,188407177,1087,1087,1087,1087,0
|
|
20230922,152300,188407177,1087,1087,1087,1087,0
|
|
20230922,152200,188407177,1087,1087,1087,1087,0
|
|
20230922,152100,188407177,1087,1087,1087,1087,0
|
|
20230922,152000,188407177,1087,1087,1087,1087,0
|
|
20230922,151900,188407177,1087,1087,1088,1087,1347
|
|
20230922,151800,186942053,1087,1087,1087,1087,100
|
|
20230922,151700,186833353,1087,1087,1087,1087,79
|
|
20230922,151600,186747480,1087,1087,1088,1087,2248
|
|
20230922,151500,184303903,1088,1087,1088,1087,26
|
|
20230922,151400,184275640,1088,1088,1088,1088,9
|
|
20230922,151300,184265848,1088,1087,1088,1087,31
|
|
20230922,151200,184232149,1087,1087,1087,1087,26
|
|
20230922,151100,184203887,1087,1087,1087,1087,29
|
|
20230922,151000,184172364,1087,1087,1087,1087,390
|
|
20230922,150900,183748434,1087,1087,1087,1087,29
|
|
20230922,150800,183716911,1088,1087,1088,1087,282
|
|
20230922,150700,183410120,1088,1088,1088,1088,0
|
|
20230922,150600,183410120,1088,1087,1088,1087,38
|
|
20230922,150500,183368805,1087,1087,1087,1087,54
|
|
20230922,150400,183310107,1088,1088,1088,1088,0
|
|
20230922,150300,183310107,1088,1087,1088,1087,554
|
|
20230922,150200,182707409,1087,1087,1087,1087,0
|
|
20230922,150100,182707409,1087,1087,1087,1087,0
|
|
20230922,150000,182707409,1087,1088,1088,1087,3365
|
|
20230922,145900,179046653,1087,1087,1087,1087,0
|
|
20230922,145800,179046653,1087,1087,1087,1087,25
|
|
20230922,145700,179019478,1088,1088,1088,1088,0
|
|
20230922,145600,179019478,1088,1088,1088,1087,863
|
|
20230922,145500,178080623,1087,1087,1088,1087,1171
|
|
20230922,145400,176806745,1087,1087,1088,1087,1146
|
|
20230922,145300,175560043,1087,1087,1087,1087,1146
|
|
20230922,145200,174314341,1087,1087,1087,1087,25
|
|
20230922,145100,174287166,1087,1087,1087,1087,29
|
|
20230922,145000,174255643,1087,1087,1087,1087,119
|
|
20230922,144900,174126290,1087,1087,1087,1087,0
|
|
20230922,144800,174126290,1087,1087,1087,1087,29
|
|
20230922,144700,174094767,1087,1087,1087,1087,29
|
|
20230922,144600,174063244,1088,1087,1088,1087,132
|
|
20230922,144500,173919757,1087,1087,1087,1087,1150
|
|
20230922,144400,172669707,1088,1087,1088,1087,30
|
|
20230922,144300,172637096,1087,1087,1087,1087,0
|
|
20230922,144200,172637096,1087,1087,1087,1087,0
|
|
20230922,144100,172637096,1087,1087,1087,1087,29
|
|
20230922,144000,172605573,1087,1087,1087,1087,29
|
|
20230922,143900,172574050,1088,1088,1088,1088,0
|
|
20230922,143800,172574050,1088,1088,1088,1088,600
|
|
20230922,143700,171921250,1087,1087,1087,1087,2857
|
|
20230922,143600,168815691,1088,1088,1088,1088,0
|
|
20230922,143500,168815691,1088,1088,1088,1088,0
|
|
20230922,143400,168815691,1088,1088,1088,1088,0
|
|
20230922,143300,168815691,1088,1088,1088,1088,0
|
|
20230922,143200,168815691,1088,1088,1088,1088,2
|
|
20230922,143100,168813515,1088,1088,1088,1088,0
|
|
20230922,143000,168813515,1088,1088,1088,1088,15
|
|
20230922,142900,168797195,1088,1088,1088,1088,0
|
|
20230922,142800,168797195,1088,1088,1088,1088,9
|
|
20230922,142700,168787403,1087,1087,1087,1087,0
|
|
20230922,142600,168787403,1087,1087,1087,1087,50
|
|
20230922,142500,168733053,1087,1088,1088,1087,1099
|
|
20230922,142400,167537523,1088,1088,1088,1088,0
|
|
20230922,142300,167537523,1088,1088,1088,1088,0
|
|
20230922,142200,167537523,1088,1088,1088,1088,83
|
|
20230922,142100,167447219,1088,1088,1088,1088,0
|
|
20230922,142000,167447219,1088,1088,1088,1088,0
|
|
20230922,141900,167447219,1088,1088,1088,1088,501
|
|
20230922,141800,166902131,1088,1088,1088,1088,0
|
|
20230922,141700,166902131,1088,1088,1088,1088,0
|
|
20230922,141600,166902131,1088,1088,1088,1088,0
|
|
20230922,141500,166902131,1088,1088,1088,1088,0
|
|
20230922,141400,166902131,1088,1088,1088,1088,0
|
|
20230922,141300,166902131,1088,1088,1088,1088,0
|
|
20230922,141200,166902131,1088,1088,1088,1088,0
|
|
20230922,141100,166902131,1088,1088,1088,1088,0
|
|
20230922,141000,166902131,1088,1088,1088,1088,110
|
|
20230922,140900,166782451,1090,1090,1090,1090,0
|
|
20230922,140800,166782451,1090,1090,1090,1090,0
|
|
20230922,140700,166782451,1090,1090,1090,1090,0
|
|
20230922,140600,166782451,1090,1090,1090,1090,0
|
|
20230922,140500,166782451,1090,1090,1090,1090,0
|
|
20230922,140400,166782451,1090,1090,1090,1090,0
|
|
20230922,140300,166782451,1090,1090,1090,1090,27
|
|
20230922,140200,166753021,1088,1092,1092,1088,477
|
|
20230922,140100,166232329,1089,1088,1089,1088,536
|
|
20230922,140000,165649084,1087,1088,1088,1087,555
|
|
20230922,135900,165045299,1087,1087,1087,1087,0
|
|
20230922,135800,165045299,1087,1087,1087,1087,0
|
|
20230922,135700,165045299,1087,1088,1093,1087,10620
|
|
20230922,135600,153460152,1087,1087,1087,1087,0
|
|
20230922,135500,153460152,1087,1087,1087,1087,25
|
|
20230922,135400,153432977,1087,1087,1087,1087,0
|
|
20230922,135300,153432977,1087,1087,1087,1087,0
|
|
20230922,135200,153432977,1087,1087,1087,1087,0
|
|
20230922,135100,153432977,1087,1087,1087,1087,125
|
|
20230922,135000,153297102,1088,1088,1088,1088,0
|
|
20230922,134900,153297102,1088,1088,1088,1088,0
|
|
20230922,134800,153297102,1088,1088,1088,1088,0
|
|
20230922,134700,153297102,1088,1088,1088,1088,0
|
|
20230922,134600,153297102,1088,1088,1088,1088,0
|
|
20230922,134500,153297102,1088,1088,1088,1088,80
|
|
20230922,134400,153210062,1088,1088,1088,1088,0
|
|
20230922,134300,153210062,1088,1088,1088,1088,0
|
|
20230922,134200,153210062,1088,1088,1088,1088,0
|
|
20230922,134100,153210062,1088,1088,1088,1088,13365
|
|
20230922,134000,138668942,1088,1088,1088,1088,0
|
|
20230922,133900,138668942,1088,1088,1088,1088,0
|
|
20230922,133800,138668942,1088,1088,1088,1088,0
|
|
20230922,133700,138668942,1088,1088,1088,1088,0
|
|
20230922,133600,138668942,1088,1088,1088,1088,0
|
|
20230922,133500,138668942,1088,1088,1088,1088,0
|
|
20230922,133400,138668942,1088,1088,1088,1088,0
|
|
20230922,133300,138668942,1088,1088,1088,1088,0
|
|
20230922,133200,138668942,1088,1088,1088,1088,0
|
|
20230922,133100,138668942,1088,1088,1088,1088,0
|
|
20230922,133000,138668942,1088,1088,1088,1088,0
|
|
20230922,132900,138668942,1088,1088,1088,1088,0
|
|
20230922,132800,138668942,1088,1088,1088,1088,0
|
|
20230922,132700,138668942,1088,1090,1090,1088,1574
|
|
20230922,132600,136954596,1088,1089,1089,1088,578
|
|
20230922,132500,136325232,1088,1088,1088,1088,0
|
|
20230922,132400,136325232,1088,1088,1088,1088,0
|
|
20230922,132300,136325232,1088,1088,1088,1088,100
|
|
20230922,132200,136216432,1088,1088,1088,1088,0
|
|
20230922,132100,136216432,1088,1088,1088,1088,1778
|
|
20230922,132000,134281968,1088,1088,1088,1088,1483
|
|
20230922,131900,132668464,1088,1089,1089,1088,2138
|
|
20230922,131800,130340341,1090,1090,1090,1090,0
|
|
20230922,131700,130340341,1090,1090,1090,1090,0
|
|
20230922,131600,130340341,1090,1090,1090,1090,0
|
|
20230922,131500,130340341,1090,1090,1090,1090,0
|
|
20230922,131400,130340341,1090,1090,1090,1090,0
|
|
20230922,131300,130340341,1090,1090,1090,1090,0
|
|
20230922,131200,130340341,1090,1090,1090,1090,0
|
|
20230922,131100,130340341,1090,1090,1090,1090,5
|
|
20230922,131000,130334891,1090,1090,1090,1090,0
|
|
20230922,130900,130334891,1090,1090,1090,1089,945
|
|
20230922,130800,129304956,1090,1090,1090,1090,184
|
|
20230922,130700,129104396,1090,1090,1090,1090,0
|
|
20230922,130600,129104396,1090,1090,1090,1090,0
|
|
20230922,130500,129104396,1090,1090,1090,1090,127
|
|
20230922,130400,128965966,1089,1089,1089,1089,0
|
|
20230922,130300,128965966,1089,1089,1089,1089,0
|
|
20230922,130200,128965966,1089,1090,1090,1089,1168
|
|
20230922,130100,127693014,1089,1089,1089,1089,0
|
|
20230922,130000,127693014,1089,1089,1089,1089,0
|
|
20230922,125900,127693014,1089,1089,1089,1089,0
|
|
20230922,125800,127693014,1089,1089,1089,1089,200
|
|
20230922,125700,127475214,1089,1089,1089,1089,0
|
|
20230922,125600,127475214,1089,1089,1089,1089,0
|
|
20230922,125500,127475214,1089,1089,1089,1089,11
|
|
20230922,125400,127463235,1089,1089,1089,1088,299
|
|
20230922,125300,127137631,1089,1089,1089,1089,0
|
|
20230922,125200,127137631,1089,1089,1089,1089,0
|
|
20230922,125100,127137631,1089,1089,1089,1089,0
|
|
20230922,125000,127137631,1089,1089,1089,1089,1
|
|
20230922,124900,127136542,1088,1088,1088,1088,0
|
|
20230922,124800,127136542,1088,1088,1088,1088,0
|
|
20230922,124700,127136542,1088,1088,1088,1088,0
|
|
20230922,124600,127136542,1088,1088,1088,1088,0
|
|
20230922,124500,127136542,1088,1088,1088,1088,0
|
|
20230922,124400,127136542,1088,1088,1088,1088,0
|
|
20230922,124300,127136542,1088,1089,1089,1088,5155
|
|
20230922,124200,121522887,1089,1089,1089,1089,2
|
|
20230922,124100,121520709,1089,1089,1089,1089,0
|
|
20230922,124000,121520709,1089,1089,1089,1089,2
|
|
20230922,123900,121518531,1089,1089,1089,1089,0
|
|
20230922,123800,121518531,1089,1089,1089,1089,1
|
|
20230922,123700,121517442,1088,1088,1088,1088,1066
|
|
20230922,123600,120357634,1089,1089,1089,1089,0
|
|
20230922,123500,120357634,1089,1089,1089,1089,100
|
|
20230922,123400,120248734,1088,1088,1088,1088,0
|
|
20230922,123300,120248734,1088,1089,1089,1088,2215
|
|
20230922,123200,117836826,1092,1092,1092,1092,0
|
|
20230922,123100,117836826,1092,1092,1092,1092,0
|
|
20230922,123000,117836826,1092,1091,1092,1089,157
|
|
20230922,122900,117665492,1092,1092,1092,1092,0
|
|
20230922,122800,117665492,1092,1092,1092,1092,0
|
|
20230922,122700,117665492,1092,1092,1092,1092,0
|
|
20230922,122600,117665492,1092,1092,1092,1092,0
|
|
20230922,122500,117665492,1092,1089,1092,1088,206
|
|
20230922,122400,117440934,1089,1089,1089,1089,3
|
|
20230922,122300,117437667,1087,1087,1087,1087,0
|
|
20230922,122200,117437667,1087,1087,1087,1087,0
|
|
20230922,122100,117437667,1087,1087,1087,1087,0
|
|
20230922,122000,117437667,1087,1087,1087,1087,0
|
|
20230922,121900,117437667,1087,1087,1087,1087,0
|
|
20230922,121800,117437667,1087,1087,1087,1087,0
|
|
20230922,121700,117437667,1087,1087,1087,1087,3
|
|
20230922,121600,117434406,1087,1087,1087,1087,28
|
|
20230922,121500,117403970,1087,1087,1087,1087,27
|
|
20230922,121400,117374621,1087,1087,1087,1087,762
|
|
20230922,121300,116546327,1089,1089,1089,1089,0
|
|
20230922,121200,116546327,1089,1089,1089,1089,0
|
|
20230922,121100,116546327,1089,1089,1089,1089,24
|
|
20230922,121000,116520191,1089,1089,1089,1089,2
|
|
20230922,120900,116518013,1090,1089,1090,1089,5
|
|
20230922,120800,116512566,1090,1089,1090,1089,72
|
|
20230922,120700,116434157,1089,1089,1089,1089,0
|
|
20230922,120600,116434157,1089,1089,1089,1089,1
|
|
20230922,120500,116433068,1086,1086,1086,1086,0
|
|
20230922,120400,116433068,1086,1086,1086,1086,133
|
|
20230922,120300,116288630,1086,1086,1086,1086,0
|
|
20230922,120200,116288630,1086,1086,1086,1086,0
|
|
20230922,120100,116288630,1086,1088,1089,1086,61
|
|
20230922,120000,116222283,1086,1086,1086,1086,0
|
|
20230922,115900,116222283,1086,1086,1086,1086,0
|
|
20230922,115800,116222283,1086,1086,1086,1086,50
|
|
20230922,115700,116167983,1086,1086,1086,1086,0
|
|
20230922,115600,116167983,1086,1086,1086,1086,0
|
|
20230922,115500,116167983,1086,1087,1087,1086,1567
|
|
20230922,115400,114464721,1086,1087,1087,1086,503
|
|
20230922,115300,113918011,1087,1087,1087,1087,49
|
|
20230922,115200,113864748,1086,1088,1088,1086,1121
|
|
20230922,115100,112646332,1087,1087,1087,1087,8
|
|
20230922,115000,112637636,1087,1087,1087,1087,4
|
|
20230922,114900,112633288,1087,1087,1087,1087,12
|
|
20230922,114800,112620244,1087,1087,1087,1087,4
|
|
20230922,114700,112615896,1087,1087,1087,1087,13
|
|
20230922,114600,112601765,1087,1087,1088,1087,233
|
|
20230922,114500,112348294,1087,1088,1088,1087,64
|
|
20230922,114400,112278725,1088,1088,1088,1088,0
|
|
20230922,114300,112278725,1088,1088,1088,1088,0
|
|
20230922,114200,112278725,1088,1088,1088,1088,0
|
|
20230922,114100,112278725,1088,1088,1088,1088,0
|
|
20230922,114000,112278725,1088,1088,1088,1088,0
|
|
20230922,113900,112278725,1088,1088,1088,1088,13
|
|
20230922,113800,112264581,1088,1088,1088,1088,0
|
|
20230922,113700,112264581,1088,1088,1088,1088,8
|
|
20230922,113600,112255877,1089,1089,1089,1089,117
|
|
20230922,113500,112128464,1088,1088,1088,1088,0
|
|
20230922,113400,112128464,1088,1088,1088,1088,0
|
|
20230922,113300,112128464,1088,1088,1088,1088,0
|
|
20230922,113200,112128464,1088,1090,1090,1088,2
|
|
20230922,113100,112126286,1092,1092,1092,1092,0
|
|
20230922,113000,112126286,1092,1092,1092,1092,0
|
|
20230922,112900,112126286,1092,1092,1092,1092,0
|
|
20230922,112800,112126286,1092,1092,1092,1092,0
|
|
20230922,112700,112126286,1092,1090,1092,1090,947
|
|
20230922,112600,111092210,1089,1089,1089,1089,44
|
|
20230922,112500,111044294,1087,1087,1087,1087,0
|
|
20230922,112400,111044294,1087,1087,1087,1087,0
|
|
20230922,112300,111044294,1087,1087,1087,1087,1
|
|
20230922,112200,111043207,1087,1087,1087,1087,0
|
|
20230922,112100,111043207,1087,1087,1087,1087,0
|
|
20230922,112000,111043207,1087,1087,1089,1087,76
|
|
20230922,111900,110960491,1086,1086,1086,1086,0
|
|
20230922,111800,110960491,1086,1088,1088,1086,1113
|
|
20230922,111700,109751189,1088,1088,1088,1088,0
|
|
20230922,111600,109751189,1088,1088,1088,1088,16
|
|
20230922,111500,109733781,1088,1088,1088,1088,0
|
|
20230922,111400,109733781,1088,1088,1088,1088,134
|
|
20230922,111300,109587989,1089,1089,1089,1089,0
|
|
20230922,111200,109587989,1089,1089,1089,1089,1
|
|
20230922,111100,109586900,1088,1089,1089,1088,30
|
|
20230922,111000,109554259,1089,1089,1089,1089,0
|
|
20230922,110900,109554259,1089,1089,1089,1089,0
|
|
20230922,110800,109554259,1089,1089,1089,1089,0
|
|
20230922,110700,109554259,1089,1089,1089,1089,0
|
|
20230922,110600,109554259,1089,1089,1089,1089,0
|
|
20230922,110500,109554259,1089,1089,1089,1089,301
|
|
20230922,110400,109226470,1089,1089,1089,1089,0
|
|
20230922,110300,109226470,1089,1089,1089,1089,1
|
|
20230922,110200,109225381,1089,1089,1089,1089,10
|
|
20230922,110100,109214491,1089,1089,1089,1089,2
|
|
20230922,110000,109212313,1089,1089,1089,1089,1
|
|
20230922,105900,109211224,1090,1090,1090,1090,0
|
|
20230922,105800,109211224,1090,1090,1090,1090,0
|
|
20230922,105700,109211224,1090,1090,1090,1090,10
|
|
20230922,105600,109200324,1091,1091,1091,1091,0
|
|
20230922,105500,109200324,1091,1091,1091,1091,0
|
|
20230922,105400,109200324,1091,1091,1091,1091,1
|
|
20230922,105300,109199233,1089,1090,1090,1089,48
|
|
20230922,105200,109146959,1092,1092,1092,1092,0
|
|
20230922,105100,109146959,1092,1092,1092,1092,0
|
|
20230922,105000,109146959,1092,1092,1092,1092,3
|
|
20230922,104900,109143683,1093,1088,1093,1088,220
|
|
20230922,104800,108904062,1088,1086,1088,1086,198
|
|
20230922,104700,108688925,1086,1086,1086,1086,0
|
|
20230922,104600,108688925,1086,1086,1086,1086,84
|
|
20230922,104500,108597701,1087,1087,1087,1087,1
|
|
20230922,104400,108596614,1086,1085,1086,1085,3281
|
|
20230922,104300,105033707,1084,1085,1085,1084,141
|
|
20230922,104200,104880805,1083,1084,1084,1083,151
|
|
20230922,104100,104717154,1083,1083,1086,1083,26
|
|
20230922,104000,104688993,1086,1088,1088,1082,896
|
|
20230922,103900,103719433,1083,1084,1084,1083,1083
|
|
20230922,103800,102546534,1083,1083,1083,1083,0
|
|
20230922,103700,102546534,1083,1083,1083,1083,0
|
|
20230922,103600,102546534,1083,1094,1094,1083,25388
|
|
20230922,103500,75020597,1094,1094,1094,1094,12
|
|
20230922,103400,75007469,1094,1094,1094,1094,6
|
|
20230922,103300,75000905,1094,1094,1095,1094,15
|
|
20230922,103200,74984494,1094,1094,1094,1094,0
|
|
20230922,103100,74984494,1094,1094,1094,1094,0
|
|
20230922,103000,74984494,1094,1094,1094,1094,0
|
|
20230922,102900,74984494,1094,1094,1094,1094,0
|
|
20230922,102800,74984494,1094,1094,1094,1094,0
|
|
20230922,102700,74984494,1094,1093,1094,1093,164
|
|
20230922,102600,74805121,1092,1092,1092,1092,0
|
|
20230922,102500,74805121,1092,1092,1092,1092,27
|
|
20230922,102400,74775637,1091,1091,1091,1091,8
|
|
20230922,102300,74766909,1091,1091,1091,1091,8
|
|
20230922,102200,74758181,1092,1092,1092,1092,3
|
|
20230922,102100,74754905,1091,1091,1091,1091,30
|
|
20230922,102000,74722175,1090,1090,1090,1090,13
|
|
20230922,101900,74708005,1090,1090,1090,1090,13
|
|
20230922,101800,74693835,1091,1091,1091,1091,0
|
|
20230922,101700,74693835,1091,1091,1091,1091,0
|
|
20230922,101600,74693835,1091,1091,1091,1091,0
|
|
20230922,101500,74693835,1091,1090,1091,1090,261
|
|
20230922,101400,74409310,1094,1094,1094,1094,0
|
|
20230922,101300,74409310,1094,1094,1094,1094,0
|
|
20230922,101200,74409310,1094,1094,1094,1094,0
|
|
20230922,101100,74409310,1094,1094,1094,1094,0
|
|
20230922,101000,74409310,1094,1094,1094,1094,0
|
|
20230922,100900,74409310,1094,1094,1094,1094,0
|
|
20230922,100800,74409310,1094,1094,1094,1094,0
|
|
20230922,100700,74409310,1094,1094,1094,1094,0
|
|
20230922,100600,74409310,1094,1089,1094,1089,46
|
|
20230922,100500,74359211,1095,1095,1095,1095,0
|
|
20230922,100400,74359211,1095,1089,1095,1089,48
|
|
20230922,100300,74306933,1095,1095,1095,1095,10
|
|
20230922,100200,74295983,1095,1095,1095,1095,258
|
|
20230922,100100,74013473,1095,1095,1095,1095,268
|
|
20230922,100000,73720013,1089,1092,1092,1089,199
|
|
20230922,095900,73502931,1096,1096,1096,1096,1
|
|
20230922,095800,73501835,1093,1093,1093,1093,202
|
|
20230922,095700,73281049,1098,1098,1098,1098,0
|
|
20230922,095600,73281049,1098,1098,1098,1098,14
|
|
20230922,095500,73265677,1100,1100,1100,1100,0
|
|
20230922,095400,73265677,1100,1100,1100,1100,0
|
|
20230922,095300,73265677,1100,1100,1100,1100,0
|
|
20230922,095200,73265677,1100,1100,1100,1100,0
|
|
20230922,095100,73265677,1100,1100,1100,1100,0
|
|
20230922,095000,73265677,1100,1098,1100,1098,623
|
|
20230922,094900,72580817,1097,1097,1097,1097,271
|
|
20230922,094800,72283530,1094,1094,1094,1094,0
|
|
20230922,094700,72283530,1094,1095,1095,1094,4998
|
|
20230922,094600,66811301,1096,1096,1096,1096,56
|
|
20230922,094500,66749925,1100,1100,1100,1100,0
|
|
20230922,094400,66749925,1100,1100,1100,1100,5
|
|
20230922,094300,66744425,1100,1100,1100,1100,15
|
|
20230922,094200,66727925,1099,1097,1099,1095,173
|
|
20230922,094100,66538394,1096,1096,1096,1096,0
|
|
20230922,094000,66538394,1096,1096,1096,1096,0
|
|
20230922,093900,66538394,1096,1096,1096,1096,0
|
|
20230922,093800,66538394,1096,1096,1096,1096,3
|
|
20230922,093700,66535106,1096,1096,1096,1096,0
|
|
20230922,093600,66535106,1096,1094,1096,1094,3302
|
|
20230922,093500,62922714,1094,1094,1094,1094,1241
|
|
20230922,093400,61565060,1094,1094,1094,1094,1
|
|
20230922,093300,61563966,1094,1094,1094,1094,139
|
|
20230922,093200,61411900,1094,1094,1094,1094,1
|
|
20230922,093100,61410806,1093,1093,1093,1093,1
|
|
20230922,093000,61409713,1093,1093,1093,1093,66
|
|
20230922,092900,61337575,1084,1084,1084,1084,200
|
|
20230922,092800,61120775,1084,1084,1084,1084,0
|
|
20230922,092700,61120775,1084,1095,1095,1084,15410
|
|
20230922,092600,44398832,1102,1100,1102,1100,6961
|
|
20230922,092500,36730439,1095,1095,1095,1095,0
|
|
20230922,092400,36730439,1095,1100,1101,1095,11176
|
|
20230922,092300,24426077,1100,1100,1100,1100,0
|
|
20230922,092200,24426077,1100,1100,1100,1100,0
|
|
20230922,092100,24426077,1100,1100,1100,1100,0
|
|
20230922,092000,24426077,1100,1095,1100,1095,79
|
|
20230922,091900,24339456,1087,1087,1087,1087,0
|
|
20230922,091800,24339456,1087,1087,1087,1087,0
|
|
20230922,091700,24339456,1087,1087,1087,1087,0
|
|
20230922,091600,24339456,1087,1087,1087,1087,1784
|
|
20230922,091500,22400248,1085,1085,1085,1085,0
|
|
20230922,091400,22400248,1085,1086,1086,1085,500
|
|
20230922,091300,21857706,1085,1089,1089,1085,9798
|
|
20230922,091200,11212789,1090,1091,1091,1090,1830
|
|
20230922,091100,9218087,1090,1090,1090,1090,0
|
|
20230922,091000,9218087,1090,1090,1090,1090,0
|
|
20230922,090900,9218087,1090,1091,1091,1090,210
|
|
20230922,090800,8989186,1090,1090,1090,1090,82
|
|
20230922,090700,8899806,1090,1090,1090,1090,18
|
|
20230922,090600,8880186,1090,1090,1090,1090,1184
|
|
20230922,090500,7589626,1088,1088,1088,1088,228
|
|
20230922,090400,7341562,1088,1090,1090,1088,3655
|
|
20230922,090300,3359947,1090,1090,1090,1090,0
|
|
20230922,090200,3359947,1090,1090,1090,1090,0
|
|
20230922,090100,3359947,1090,1094,1094,1090,1121
|
|
20230922,090000,2137440,1095,1095,1095,1095,1952
|