631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,192800,118369368,1080,1080,1080,1080,1339
|
|
20230804,192700,118369368,1080,1080,1080,1080,0
|
|
20230804,192600,118369368,1080,1080,1080,1080,0
|
|
20230804,192500,118369368,1080,1080,1080,1080,0
|
|
20230804,192400,118369368,1080,1080,1080,1080,0
|
|
20230804,192300,118369368,1080,1080,1080,1080,0
|
|
20230804,192200,118369368,1080,1080,1080,1080,0
|
|
20230804,192100,118369368,1080,1080,1080,1080,0
|
|
20230804,192000,118369368,1080,1080,1080,1080,0
|
|
20230804,191900,118369368,1080,1080,1080,1080,0
|
|
20230804,191800,118369368,1080,1080,1080,1080,0
|
|
20230804,191700,118369368,1080,1080,1080,1080,0
|
|
20230804,191600,118369368,1080,1080,1080,1080,0
|
|
20230804,191500,118369368,1080,1080,1080,1080,0
|
|
20230804,191400,118369368,1080,1080,1080,1080,0
|
|
20230804,191300,118369368,1080,1080,1080,1080,0
|
|
20230804,191200,118369368,1080,1080,1080,1080,0
|
|
20230804,191100,118369368,1080,1080,1080,1080,0
|
|
20230804,191000,118369368,1080,1080,1080,1080,0
|
|
20230804,190900,118369368,1080,1080,1080,1080,0
|
|
20230804,190800,118369368,1080,1080,1080,1080,0
|
|
20230804,190700,118369368,1080,1080,1080,1080,0
|
|
20230804,190600,118369368,1080,1080,1080,1080,0
|
|
20230804,190500,118369368,1080,1080,1080,1080,0
|
|
20230804,190400,118369368,1080,1080,1080,1080,0
|
|
20230804,190300,118369368,1080,1080,1080,1080,0
|
|
20230804,190200,118369368,1080,1080,1080,1080,0
|
|
20230804,190100,118369368,1080,1080,1080,1080,0
|
|
20230804,190000,118369368,1080,1080,1080,1080,0
|
|
20230804,185900,118369368,1080,1080,1080,1080,0
|
|
20230804,185800,118369368,1080,1080,1080,1080,1339
|
|
20230804,185700,118369368,1080,1080,1080,1080,0
|
|
20230804,185600,118369368,1080,1080,1080,1080,0
|
|
20230804,185500,118369368,1080,1080,1080,1080,0
|
|
20230804,185400,118369368,1080,1080,1080,1080,0
|
|
20230804,185300,118369368,1080,1080,1080,1080,0
|
|
20230804,185200,118369368,1080,1080,1080,1080,0
|
|
20230804,185100,118369368,1080,1080,1080,1080,0
|
|
20230804,185000,118369368,1080,1080,1080,1080,0
|
|
20230804,184900,118369368,1080,1080,1080,1080,0
|
|
20230804,184800,118369368,1080,1080,1080,1080,0
|
|
20230804,184700,118369368,1080,1080,1080,1080,0
|
|
20230804,184600,118369368,1080,1080,1080,1080,0
|
|
20230804,184500,118369368,1080,1080,1080,1080,0
|
|
20230804,184400,118369368,1080,1080,1080,1080,0
|
|
20230804,184300,118369368,1080,1080,1080,1080,0
|
|
20230804,184200,118369368,1080,1080,1080,1080,0
|
|
20230804,184100,118369368,1080,1080,1080,1080,0
|
|
20230804,184000,118369368,1080,1080,1080,1080,0
|
|
20230804,183900,118369368,1080,1080,1080,1080,0
|
|
20230804,183800,118369368,1080,1080,1080,1080,0
|
|
20230804,183700,118369368,1080,1080,1080,1080,0
|
|
20230804,183600,118369368,1080,1080,1080,1080,0
|
|
20230804,183500,118369368,1080,1080,1080,1080,0
|
|
20230804,183400,118369368,1080,1080,1080,1080,0
|
|
20230804,183300,118369368,1080,1080,1080,1080,0
|
|
20230804,183200,118369368,1080,1080,1080,1080,0
|
|
20230804,183100,118369368,1080,1080,1080,1080,0
|
|
20230804,183000,118369368,1080,1080,1080,1080,0
|
|
20230804,182900,118369368,1080,1080,1080,1080,0
|
|
20230804,182800,118369368,1080,1080,1080,1080,1339
|
|
20230804,182700,118369368,1080,1080,1080,1080,0
|
|
20230804,182600,118369368,1080,1080,1080,1080,0
|
|
20230804,182500,118369368,1080,1080,1080,1080,0
|
|
20230804,182400,118369368,1080,1080,1080,1080,0
|
|
20230804,182300,118369368,1080,1080,1080,1080,0
|
|
20230804,182200,118369368,1080,1080,1080,1080,0
|
|
20230804,182100,118369368,1080,1080,1080,1080,0
|
|
20230804,182000,118369368,1080,1080,1080,1080,0
|
|
20230804,181900,118369368,1080,1080,1080,1080,0
|
|
20230804,181800,118369368,1080,1080,1080,1080,0
|
|
20230804,181700,118369368,1080,1080,1080,1080,0
|
|
20230804,181600,118369368,1080,1080,1080,1080,0
|
|
20230804,181500,118369368,1080,1080,1080,1080,0
|
|
20230804,181400,118369368,1080,1080,1080,1080,0
|
|
20230804,181300,118369368,1080,1080,1080,1080,0
|
|
20230804,181200,118369368,1080,1080,1080,1080,0
|
|
20230804,181100,118369368,1080,1080,1080,1080,0
|
|
20230804,181000,118369368,1080,1080,1080,1080,0
|
|
20230804,180900,118369368,1080,1080,1080,1080,0
|
|
20230804,180800,118369368,1080,1080,1080,1080,0
|
|
20230804,180700,118369368,1080,1080,1080,1080,0
|
|
20230804,180600,118369368,1080,1080,1080,1080,0
|
|
20230804,180500,118369368,1080,1080,1080,1080,0
|
|
20230804,180400,118369368,1080,1080,1080,1080,0
|
|
20230804,180300,118369368,1080,1080,1080,1080,0
|
|
20230804,180200,118369368,1080,1080,1080,1080,0
|
|
20230804,180100,118369368,1080,1080,1080,1080,0
|
|
20230804,180000,118369368,1080,1080,1080,1080,0
|
|
20230804,175900,118369368,1080,1080,1080,1080,0
|
|
20230804,175800,118369368,1080,1080,1080,1080,1339
|
|
20230804,175700,118369368,1080,1080,1080,1080,0
|
|
20230804,175600,118369368,1080,1080,1080,1080,0
|
|
20230804,175500,118369368,1080,1080,1080,1080,0
|
|
20230804,175400,118369368,1080,1080,1080,1080,0
|
|
20230804,175300,118369368,1080,1080,1080,1080,0
|
|
20230804,175200,118369368,1080,1080,1080,1080,0
|
|
20230804,175100,118369368,1080,1080,1080,1080,0
|
|
20230804,175000,118369368,1080,1080,1080,1080,0
|
|
20230804,174900,118369368,1080,1080,1080,1080,0
|
|
20230804,174800,118369368,1080,1080,1080,1080,0
|
|
20230804,174700,118369368,1080,1080,1080,1080,0
|
|
20230804,174600,118369368,1080,1080,1080,1080,0
|
|
20230804,174500,118369368,1080,1080,1080,1080,0
|
|
20230804,174400,118369368,1080,1080,1080,1080,0
|
|
20230804,174300,118369368,1080,1080,1080,1080,0
|
|
20230804,174200,118369368,1080,1080,1080,1080,0
|
|
20230804,174100,118369368,1080,1080,1080,1080,0
|
|
20230804,174000,118369368,1080,1080,1080,1080,0
|
|
20230804,173900,118369368,1080,1080,1080,1080,0
|
|
20230804,173800,118369368,1080,1080,1080,1080,0
|
|
20230804,173700,118369368,1080,1080,1080,1080,0
|
|
20230804,173600,118369368,1080,1080,1080,1080,0
|
|
20230804,173500,118369368,1080,1080,1080,1080,0
|
|
20230804,173400,118369368,1080,1080,1080,1080,0
|
|
20230804,173300,118369368,1080,1080,1080,1080,0
|
|
20230804,173200,118369368,1080,1080,1080,1080,0
|
|
20230804,173100,118369368,1080,1080,1080,1080,0
|
|
20230804,173000,118369368,1080,1080,1080,1080,0
|
|
20230804,172900,118369368,1080,1080,1080,1080,0
|
|
20230804,172800,118369368,1080,1080,1080,1080,1339
|
|
20230804,172700,118369368,1080,1080,1080,1080,0
|
|
20230804,172600,118369368,1080,1080,1080,1080,0
|
|
20230804,172500,118369368,1080,1080,1080,1080,0
|
|
20230804,172400,118369368,1080,1080,1080,1080,0
|
|
20230804,172300,118369368,1080,1080,1080,1080,0
|
|
20230804,172200,118369368,1080,1080,1080,1080,0
|
|
20230804,172100,118369368,1080,1080,1080,1080,0
|
|
20230804,172000,118369368,1080,1080,1080,1080,0
|
|
20230804,171900,118369368,1080,1080,1080,1080,0
|
|
20230804,171800,118369368,1080,1080,1080,1080,0
|
|
20230804,171700,118369368,1080,1080,1080,1080,0
|
|
20230804,171600,118369368,1080,1080,1080,1080,0
|
|
20230804,171500,118369368,1080,1080,1080,1080,0
|
|
20230804,171400,118369368,1080,1080,1080,1080,0
|
|
20230804,171300,118369368,1080,1080,1080,1080,0
|
|
20230804,171200,118369368,1080,1080,1080,1080,0
|
|
20230804,171100,118369368,1080,1080,1080,1080,0
|
|
20230804,171000,118369368,1080,1080,1080,1080,0
|
|
20230804,170900,118369368,1080,1080,1080,1080,0
|
|
20230804,170800,118369368,1080,1080,1080,1080,0
|
|
20230804,170700,118369368,1080,1080,1080,1080,0
|
|
20230804,170600,118369368,1080,1080,1080,1080,0
|
|
20230804,170500,118369368,1080,1080,1080,1080,0
|
|
20230804,170400,118369368,1080,1080,1080,1080,0
|
|
20230804,170300,118369368,1080,1080,1080,1080,0
|
|
20230804,170200,118369368,1080,1080,1080,1080,0
|
|
20230804,170100,118369368,1080,1080,1080,1080,0
|
|
20230804,170000,118369368,1080,1080,1080,1080,0
|
|
20230804,165900,118369368,1080,1080,1080,1080,0
|
|
20230804,165800,118369368,1080,1080,1080,1080,1339
|
|
20230804,165700,118369368,1080,1080,1080,1080,0
|
|
20230804,165600,118369368,1080,1080,1080,1080,0
|
|
20230804,165500,118369368,1080,1080,1080,1080,0
|
|
20230804,165400,118369368,1080,1080,1080,1080,0
|
|
20230804,165300,118369368,1080,1080,1080,1080,0
|
|
20230804,165200,118369368,1080,1080,1080,1080,0
|
|
20230804,165100,118369368,1080,1080,1080,1080,0
|
|
20230804,165000,118369368,1080,1080,1080,1080,0
|
|
20230804,164900,118369368,1080,1080,1080,1080,0
|
|
20230804,164800,118369368,1080,1080,1080,1080,0
|
|
20230804,164700,118369368,1080,1080,1080,1080,0
|
|
20230804,164600,118369368,1080,1080,1080,1080,0
|
|
20230804,164500,118369368,1080,1080,1080,1080,0
|
|
20230804,164400,118369368,1080,1080,1080,1080,0
|
|
20230804,164300,118369368,1080,1080,1080,1080,0
|
|
20230804,164200,118369368,1080,1080,1080,1080,0
|
|
20230804,164100,118369368,1080,1080,1080,1080,0
|
|
20230804,164000,118369368,1080,1080,1080,1080,0
|
|
20230804,163900,118369368,1080,1080,1080,1080,0
|
|
20230804,163800,118369368,1080,1080,1080,1080,0
|
|
20230804,163700,118369368,1080,1080,1080,1080,0
|
|
20230804,163600,118369368,1080,1080,1080,1080,0
|
|
20230804,163500,118369368,1080,1080,1080,1080,0
|
|
20230804,163400,118369368,1080,1080,1080,1080,0
|
|
20230804,163300,118369368,1080,1080,1080,1080,0
|
|
20230804,163200,118369368,1080,1080,1080,1080,0
|
|
20230804,163100,118369368,1080,1080,1080,1080,0
|
|
20230804,163000,118369368,1080,1080,1080,1080,0
|
|
20230804,162900,118369368,1080,1080,1080,1080,0
|
|
20230804,162800,118369368,1080,1080,1080,1080,1339
|
|
20230804,162700,118369368,1080,1080,1080,1080,0
|
|
20230804,162600,118369368,1080,1080,1080,1080,0
|
|
20230804,162500,118369368,1080,1080,1080,1080,0
|
|
20230804,162400,118369368,1080,1080,1080,1080,0
|
|
20230804,162300,118369368,1080,1080,1080,1080,0
|
|
20230804,162200,118369368,1080,1080,1080,1080,0
|
|
20230804,162100,118369368,1080,1080,1080,1080,0
|
|
20230804,162000,118369368,1080,1080,1080,1080,0
|
|
20230804,161900,118369368,1080,1080,1080,1080,0
|
|
20230804,161800,118369368,1080,1080,1080,1080,0
|
|
20230804,161700,118369368,1080,1080,1080,1080,0
|
|
20230804,161600,118369368,1080,1080,1080,1080,0
|
|
20230804,161500,118369368,1080,1080,1080,1080,0
|
|
20230804,161400,118369368,1080,1080,1080,1080,0
|
|
20230804,161300,118369368,1080,1080,1080,1080,0
|
|
20230804,161200,118369368,1080,1080,1080,1080,0
|
|
20230804,161100,118369368,1080,1080,1080,1080,0
|
|
20230804,161000,118369368,1080,1080,1080,1080,0
|
|
20230804,160900,118369368,1080,1080,1080,1080,0
|
|
20230804,160800,118369368,1080,1080,1080,1080,0
|
|
20230804,160700,118369368,1080,1080,1080,1080,0
|
|
20230804,160600,118369368,1080,1080,1080,1080,0
|
|
20230804,160500,118369368,1080,1080,1080,1080,0
|
|
20230804,160400,118369368,1080,1080,1080,1080,0
|
|
20230804,160300,118369368,1080,1080,1080,1080,0
|
|
20230804,160200,118369368,1080,1080,1080,1080,0
|
|
20230804,160100,118369368,1080,1080,1080,1080,0
|
|
20230804,160000,118369368,1080,1080,1080,1080,0
|
|
20230804,155900,118369368,1080,1080,1080,1080,0
|
|
20230804,155800,118369368,1080,1080,1080,1080,1339
|
|
20230804,155700,118369368,1080,1080,1080,1080,0
|
|
20230804,155600,118369368,1080,1080,1080,1080,0
|
|
20230804,155500,118369368,1080,1080,1080,1080,0
|
|
20230804,155400,118369368,1080,1080,1080,1080,0
|
|
20230804,155300,118369368,1080,1080,1080,1080,0
|
|
20230804,155200,118369368,1080,1080,1080,1080,0
|
|
20230804,155100,118369368,1080,1080,1080,1080,0
|
|
20230804,155000,118369368,1080,1080,1080,1080,0
|
|
20230804,154900,118369368,1080,1080,1080,1080,0
|
|
20230804,154800,118369368,1080,1080,1080,1080,0
|
|
20230804,154700,118369368,1080,1080,1080,1080,0
|
|
20230804,154600,118369368,1080,1080,1080,1080,0
|
|
20230804,154500,118369368,1080,1080,1080,1080,0
|
|
20230804,154400,118369368,1080,1080,1080,1080,0
|
|
20230804,154300,118369368,1080,1080,1080,1080,0
|
|
20230804,154200,118369368,1080,1080,1080,1080,0
|
|
20230804,154100,118369368,1080,1080,1080,1080,0
|
|
20230804,154000,118369368,1080,1080,1080,1080,0
|
|
20230804,153900,118369368,1080,1080,1080,1080,0
|
|
20230804,153800,118369368,1080,1080,1080,1080,0
|
|
20230804,153700,118369368,1080,1080,1080,1080,0
|
|
20230804,153600,118369368,1080,1080,1080,1080,0
|
|
20230804,153500,118369368,1080,1080,1080,1080,0
|
|
20230804,153400,118369368,1080,1080,1080,1080,0
|
|
20230804,153300,118369368,1080,1080,1080,1080,0
|
|
20230804,153200,118369368,1080,1080,1080,1080,0
|
|
20230804,153100,118369368,1080,1080,1080,1080,0
|
|
20230804,153000,118369368,1080,1080,1080,1080,1339
|
|
20230804,152900,116923248,1080,1080,1080,1080,0
|
|
20230804,152800,116923248,1080,1080,1080,1080,0
|
|
20230804,152700,116923248,1080,1080,1080,1080,0
|
|
20230804,152600,116923248,1080,1080,1080,1080,0
|
|
20230804,152500,116923248,1080,1080,1080,1080,0
|
|
20230804,152400,116923248,1080,1080,1080,1080,0
|
|
20230804,152300,116923248,1080,1080,1080,1080,0
|
|
20230804,152200,116923248,1080,1080,1080,1080,0
|
|
20230804,152100,116923248,1080,1080,1080,1080,0
|
|
20230804,152000,116923248,1080,1080,1080,1080,0
|
|
20230804,151900,116923248,1080,1081,1081,1080,630
|
|
20230804,151800,116242690,1082,1082,1082,1082,0
|
|
20230804,151700,116242690,1082,1082,1082,1082,0
|
|
20230804,151600,116242690,1082,1082,1082,1082,0
|
|
20230804,151500,116242690,1082,1082,1082,1082,0
|
|
20230804,151400,116242690,1082,1082,1082,1082,0
|
|
20230804,151300,116242690,1082,1082,1082,1082,0
|
|
20230804,151200,116242690,1082,1082,1082,1082,0
|
|
20230804,151100,116242690,1082,1082,1082,1082,0
|
|
20230804,151000,116242690,1082,1082,1082,1082,0
|
|
20230804,150900,116242690,1082,1082,1082,1082,0
|
|
20230804,150800,116242690,1082,1082,1082,1082,0
|
|
20230804,150700,116242690,1082,1082,1082,1082,0
|
|
20230804,150600,116242690,1082,1082,1082,1082,161
|
|
20230804,150500,116068488,1082,1082,1082,1082,0
|
|
20230804,150400,116068488,1082,1082,1082,1082,0
|
|
20230804,150300,116068488,1082,1082,1082,1082,0
|
|
20230804,150200,116068488,1082,1083,1083,1082,150
|
|
20230804,150100,115906040,1084,1084,1084,1084,2
|
|
20230804,150000,115903872,1084,1084,1084,1084,0
|
|
20230804,145900,115903872,1084,1084,1084,1084,5
|
|
20230804,145800,115898452,1084,1084,1084,1084,18
|
|
20230804,145700,115878940,1086,1086,1086,1086,0
|
|
20230804,145600,115878940,1086,1086,1086,1086,0
|
|
20230804,145500,115878940,1086,1086,1086,1086,9
|
|
20230804,145400,115869166,1086,1086,1086,1086,0
|
|
20230804,145300,115869166,1086,1086,1086,1086,0
|
|
20230804,145200,115869166,1086,1086,1086,1086,0
|
|
20230804,145100,115869166,1086,1086,1086,1086,0
|
|
20230804,145000,115869166,1086,1086,1086,1086,0
|
|
20230804,144900,115869166,1086,1086,1086,1086,0
|
|
20230804,144800,115869166,1086,1086,1086,1086,0
|
|
20230804,144700,115869166,1086,1086,1086,1086,0
|
|
20230804,144600,115869166,1086,1086,1086,1086,0
|
|
20230804,144500,115869166,1086,1086,1086,1086,0
|
|
20230804,144400,115869166,1086,1086,1086,1086,0
|
|
20230804,144300,115869166,1086,1086,1086,1086,0
|
|
20230804,144200,115869166,1086,1086,1086,1086,0
|
|
20230804,144100,115869166,1086,1086,1086,1086,0
|
|
20230804,144000,115869166,1086,1085,1086,1085,50
|
|
20230804,143900,115814881,1084,1084,1084,1084,5
|
|
20230804,143800,115809461,1083,1083,1083,1083,0
|
|
20230804,143700,115809461,1083,1083,1083,1083,0
|
|
20230804,143600,115809461,1083,1083,1083,1083,7
|
|
20230804,143500,115801880,1083,1083,1083,1083,0
|
|
20230804,143400,115801880,1083,1083,1083,1083,0
|
|
20230804,143300,115801880,1083,1083,1083,1083,0
|
|
20230804,143200,115801880,1083,1083,1083,1083,0
|
|
20230804,143100,115801880,1083,1083,1083,1083,0
|
|
20230804,143000,115801880,1083,1083,1083,1083,0
|
|
20230804,142900,115801880,1083,1083,1083,1083,0
|
|
20230804,142800,115801880,1083,1083,1083,1083,0
|
|
20230804,142700,115801880,1083,1083,1083,1083,393
|
|
20230804,142600,115376261,1085,1085,1085,1085,10
|
|
20230804,142500,115365411,1085,1085,1085,1085,0
|
|
20230804,142400,115365411,1085,1085,1085,1085,0
|
|
20230804,142300,115365411,1085,1085,1085,1085,1469
|
|
20230804,142200,113771546,1084,1083,1084,1083,396
|
|
20230804,142100,113342302,1081,1081,1081,1081,4870
|
|
20230804,142000,108077832,1081,1081,1081,1081,0
|
|
20230804,141900,108077832,1081,1081,1081,1081,0
|
|
20230804,141800,108077832,1081,1081,1081,1081,0
|
|
20230804,141700,108077832,1081,1081,1081,1081,0
|
|
20230804,141600,108077832,1081,1081,1081,1081,0
|
|
20230804,141500,108077832,1081,1081,1081,1081,2012
|
|
20230804,141400,105902860,1081,1081,1081,1081,0
|
|
20230804,141300,105902860,1081,1080,1081,1080,1444
|
|
20230804,141200,104342136,1080,1080,1080,1080,0
|
|
20230804,141100,104342136,1080,1080,1080,1080,0
|
|
20230804,141000,104342136,1080,1080,1080,1080,102
|
|
20230804,140900,104231976,1080,1080,1080,1080,204
|
|
20230804,140800,104011656,1080,1080,1080,1080,1090
|
|
20230804,140700,102834456,1080,1080,1080,1080,0
|
|
20230804,140600,102834456,1080,1080,1080,1080,0
|
|
20230804,140500,102834456,1080,1080,1080,1080,1
|
|
20230804,140400,102833376,1080,1080,1080,1080,0
|
|
20230804,140300,102833376,1080,1080,1080,1080,0
|
|
20230804,140200,102833376,1080,1078,1080,1078,552
|
|
20230804,140100,102238216,1080,1080,1080,1080,0
|
|
20230804,140000,102238216,1080,1078,1080,1078,1518
|
|
20230804,135900,100601078,1078,1078,1078,1078,1
|
|
20230804,135800,100600000,1078,1078,1078,1078,0
|
|
20230804,135700,100600000,1078,1078,1078,1078,900
|
|
20230804,135600,99629800,1079,1079,1079,1079,0
|
|
20230804,135500,99629800,1079,1079,1079,1079,0
|
|
20230804,135400,99629800,1079,1079,1079,1079,0
|
|
20230804,135300,99629800,1079,1079,1079,1079,0
|
|
20230804,135200,99629800,1079,1079,1079,1079,0
|
|
20230804,135100,99629800,1079,1079,1079,1079,0
|
|
20230804,135000,99629800,1079,1079,1079,1079,201
|
|
20230804,134900,99412921,1079,1079,1079,1079,300
|
|
20230804,134800,99089221,1079,1079,1079,1079,400
|
|
20230804,134700,98657621,1079,1079,1079,1079,100
|
|
20230804,134600,98549721,1079,1079,1079,1079,0
|
|
20230804,134500,98549721,1079,1079,1079,1079,0
|
|
20230804,134400,98549721,1079,1079,1079,1079,0
|
|
20230804,134300,98549721,1079,1079,1079,1079,0
|
|
20230804,134200,98549721,1079,1079,1079,1079,0
|
|
20230804,134100,98549721,1079,1079,1079,1079,0
|
|
20230804,134000,98549721,1079,1079,1079,1079,11
|
|
20230804,133900,98537852,1079,1079,1079,1079,0
|
|
20230804,133800,98537852,1079,1079,1079,1079,0
|
|
20230804,133700,98537852,1079,1079,1079,1079,0
|
|
20230804,133600,98537852,1079,1079,1079,1079,0
|
|
20230804,133500,98537852,1079,1079,1079,1079,0
|
|
20230804,133400,98537852,1079,1079,1079,1079,0
|
|
20230804,133300,98537852,1079,1079,1079,1079,0
|
|
20230804,133200,98537852,1079,1079,1079,1079,0
|
|
20230804,133100,98537852,1079,1079,1079,1079,0
|
|
20230804,133000,98537852,1079,1079,1079,1079,0
|
|
20230804,132900,98537852,1079,1079,1079,1079,0
|
|
20230804,132800,98537852,1079,1079,1079,1079,0
|
|
20230804,132700,98537852,1079,1079,1079,1079,0
|
|
20230804,132600,98537852,1079,1079,1079,1079,0
|
|
20230804,132500,98537852,1079,1079,1079,1079,0
|
|
20230804,132400,98537852,1079,1079,1079,1079,0
|
|
20230804,132300,98537852,1079,1079,1079,1079,0
|
|
20230804,132200,98537852,1079,1079,1079,1079,0
|
|
20230804,132100,98537852,1079,1079,1079,1079,0
|
|
20230804,132000,98537852,1079,1079,1079,1079,0
|
|
20230804,131900,98537852,1079,1079,1079,1079,0
|
|
20230804,131800,98537852,1079,1079,1079,1079,0
|
|
20230804,131700,98537852,1079,1079,1079,1079,0
|
|
20230804,131600,98537852,1079,1079,1079,1079,0
|
|
20230804,131500,98537852,1079,1079,1079,1079,0
|
|
20230804,131400,98537852,1079,1079,1079,1079,0
|
|
20230804,131300,98537852,1079,1079,1079,1079,0
|
|
20230804,131200,98537852,1079,1079,1079,1079,4
|
|
20230804,131100,98533536,1079,1079,1079,1079,0
|
|
20230804,131000,98533536,1079,1079,1079,1079,0
|
|
20230804,130900,98533536,1079,1079,1079,1079,0
|
|
20230804,130800,98533536,1079,1079,1079,1079,90
|
|
20230804,130700,98436426,1073,1073,1073,1073,0
|
|
20230804,130600,98436426,1073,1073,1073,1073,0
|
|
20230804,130500,98436426,1073,1073,1073,1073,0
|
|
20230804,130400,98436426,1073,1073,1073,1073,0
|
|
20230804,130300,98436426,1073,1073,1073,1073,2027
|
|
20230804,130200,96261455,1073,1073,1073,1073,0
|
|
20230804,130100,96261455,1073,1073,1073,1073,0
|
|
20230804,130000,96261455,1073,1073,1073,1073,0
|
|
20230804,125900,96261455,1073,1073,1073,1073,0
|
|
20230804,125800,96261455,1073,1073,1073,1073,700
|
|
20230804,125700,95510355,1073,1073,1073,1073,0
|
|
20230804,125600,95510355,1073,1073,1073,1073,0
|
|
20230804,125500,95510355,1073,1073,1073,1073,88
|
|
20230804,125400,95415931,1073,1073,1073,1073,0
|
|
20230804,125300,95415931,1073,1073,1073,1073,93
|
|
20230804,125200,95316142,1073,1073,1073,1073,0
|
|
20230804,125100,95316142,1073,1073,1073,1073,0
|
|
20230804,125000,95316142,1073,1073,1073,1073,0
|
|
20230804,124900,95316142,1073,1073,1073,1073,0
|
|
20230804,124800,95316142,1073,1073,1073,1073,0
|
|
20230804,124700,95316142,1073,1073,1073,1073,0
|
|
20230804,124600,95316142,1073,1073,1073,1073,600
|
|
20230804,124500,94672342,1073,1073,1073,1072,1761
|
|
20230804,124400,92783342,1081,1081,1081,1081,0
|
|
20230804,124300,92783342,1081,1081,1081,1081,0
|
|
20230804,124200,92783342,1081,1081,1081,1081,0
|
|
20230804,124100,92783342,1081,1081,1081,1081,0
|
|
20230804,124000,92783342,1081,1081,1081,1081,0
|
|
20230804,123900,92783342,1081,1081,1081,1081,0
|
|
20230804,123800,92783342,1081,1081,1081,1081,0
|
|
20230804,123700,92783342,1081,1081,1081,1081,0
|
|
20230804,123600,92783342,1081,1081,1081,1081,0
|
|
20230804,123500,92783342,1081,1081,1081,1081,0
|
|
20230804,123400,92783342,1081,1081,1081,1081,0
|
|
20230804,123300,92783342,1081,1081,1081,1081,0
|
|
20230804,123200,92783342,1081,1081,1081,1081,0
|
|
20230804,123100,92783342,1081,1081,1081,1081,0
|
|
20230804,123000,92783342,1081,1081,1081,1081,0
|
|
20230804,122900,92783342,1081,1081,1081,1081,0
|
|
20230804,122800,92783342,1081,1081,1081,1081,0
|
|
20230804,122700,92783342,1081,1081,1081,1081,0
|
|
20230804,122600,92783342,1081,1081,1081,1081,0
|
|
20230804,122500,92783342,1081,1081,1081,1081,0
|
|
20230804,122400,92783342,1081,1081,1081,1081,0
|
|
20230804,122300,92783342,1081,1081,1081,1081,0
|
|
20230804,122200,92783342,1081,1081,1081,1081,0
|
|
20230804,122100,92783342,1081,1081,1081,1081,0
|
|
20230804,122000,92783342,1081,1081,1081,1081,0
|
|
20230804,121900,92783342,1081,1081,1081,1081,0
|
|
20230804,121800,92783342,1081,1081,1081,1081,0
|
|
20230804,121700,92783342,1081,1081,1081,1081,0
|
|
20230804,121600,92783342,1081,1081,1081,1081,0
|
|
20230804,121500,92783342,1081,1081,1081,1081,0
|
|
20230804,121400,92783342,1081,1079,1081,1079,100
|
|
20230804,121300,92675298,1079,1079,1079,1079,0
|
|
20230804,121200,92675298,1079,1079,1079,1079,0
|
|
20230804,121100,92675298,1079,1079,1079,1079,0
|
|
20230804,121000,92675298,1079,1079,1079,1079,0
|
|
20230804,120900,92675298,1079,1079,1079,1079,0
|
|
20230804,120800,92675298,1079,1079,1079,1079,0
|
|
20230804,120700,92675298,1079,1079,1079,1079,0
|
|
20230804,120600,92675298,1079,1079,1079,1079,0
|
|
20230804,120500,92675298,1079,1079,1079,1079,0
|
|
20230804,120400,92675298,1079,1079,1079,1079,0
|
|
20230804,120300,92675298,1079,1079,1079,1079,0
|
|
20230804,120200,92675298,1079,1079,1079,1079,0
|
|
20230804,120100,92675298,1079,1072,1079,1072,2
|
|
20230804,120000,92673147,1078,1078,1078,1078,31
|
|
20230804,115900,92639729,1078,1078,1078,1078,0
|
|
20230804,115800,92639729,1078,1078,1078,1078,0
|
|
20230804,115700,92639729,1078,1078,1078,1078,0
|
|
20230804,115600,92639729,1078,1078,1078,1078,0
|
|
20230804,115500,92639729,1078,1078,1078,1078,20
|
|
20230804,115400,92618169,1078,1078,1078,1078,0
|
|
20230804,115300,92618169,1078,1078,1078,1078,0
|
|
20230804,115200,92618169,1078,1078,1078,1078,0
|
|
20230804,115100,92618169,1078,1078,1078,1078,1
|
|
20230804,115000,92617091,1072,1074,1074,1072,270
|
|
20230804,114900,92327504,1078,1078,1078,1078,0
|
|
20230804,114800,92327504,1078,1078,1078,1078,1
|
|
20230804,114700,92326426,1078,1078,1078,1078,0
|
|
20230804,114600,92326426,1078,1078,1078,1078,1
|
|
20230804,114500,92325348,1078,1078,1078,1078,0
|
|
20230804,114400,92325348,1078,1078,1078,1078,0
|
|
20230804,114300,92325348,1078,1078,1078,1078,0
|
|
20230804,114200,92325348,1078,1078,1078,1078,0
|
|
20230804,114100,92325348,1078,1078,1078,1078,0
|
|
20230804,114000,92325348,1078,1078,1078,1078,0
|
|
20230804,113900,92325348,1078,1075,1078,1074,42
|
|
20230804,113800,92280199,1079,1075,1079,1075,155
|
|
20230804,113700,92113197,1075,1079,1079,1075,40
|
|
20230804,113600,92070148,1077,1080,1080,1077,825
|
|
20230804,113500,91179223,1080,1080,1080,1080,0
|
|
20230804,113400,91179223,1080,1080,1080,1080,0
|
|
20230804,113300,91179223,1080,1080,1080,1080,0
|
|
20230804,113200,91179223,1080,1080,1080,1080,0
|
|
20230804,113100,91179223,1080,1080,1080,1080,0
|
|
20230804,113000,91179223,1080,1080,1080,1080,0
|
|
20230804,112900,91179223,1080,1080,1080,1080,0
|
|
20230804,112800,91179223,1080,1080,1080,1080,0
|
|
20230804,112700,91179223,1080,1080,1080,1080,2
|
|
20230804,112600,91177063,1080,1080,1080,1080,0
|
|
20230804,112500,91177063,1080,1077,1080,1077,4
|
|
20230804,112400,91172749,1080,1080,1080,1080,2
|
|
20230804,112300,91170589,1080,1080,1080,1080,0
|
|
20230804,112200,91170589,1080,1080,1080,1080,0
|
|
20230804,112100,91170589,1080,1080,1080,1080,0
|
|
20230804,112000,91170589,1080,1080,1080,1080,0
|
|
20230804,111900,91170589,1080,1080,1080,1080,0
|
|
20230804,111800,91170589,1080,1080,1080,1080,276
|
|
20230804,111700,90872509,1080,1080,1080,1080,0
|
|
20230804,111600,90872509,1080,1080,1080,1080,0
|
|
20230804,111500,90872509,1080,1080,1080,1080,0
|
|
20230804,111400,90872509,1080,1080,1080,1080,0
|
|
20230804,111300,90872509,1080,1080,1080,1080,1
|
|
20230804,111200,90871429,1081,1081,1081,1081,0
|
|
20230804,111100,90871429,1081,1080,1081,1078,101
|
|
20230804,111000,90762435,1081,1081,1081,1081,0
|
|
20230804,110900,90762435,1081,1081,1081,1081,0
|
|
20230804,110800,90762435,1081,1081,1081,1081,0
|
|
20230804,110700,90762435,1081,1081,1081,1081,0
|
|
20230804,110600,90762435,1081,1081,1081,1081,0
|
|
20230804,110500,90762435,1081,1081,1081,1081,0
|
|
20230804,110400,90762435,1081,1081,1081,1081,0
|
|
20230804,110300,90762435,1081,1081,1081,1081,0
|
|
20230804,110200,90762435,1081,1081,1081,1081,0
|
|
20230804,110100,90762435,1081,1081,1081,1081,0
|
|
20230804,110000,90762435,1081,1081,1081,1081,0
|
|
20230804,105900,90762435,1081,1081,1081,1081,0
|
|
20230804,105800,90762435,1081,1080,1081,1079,73
|
|
20230804,105700,90683621,1081,1081,1081,1081,18
|
|
20230804,105600,90664163,1075,1075,1075,1075,50
|
|
20230804,105500,90610413,1081,1081,1081,1081,100
|
|
20230804,105400,90502313,1081,1081,1081,1081,0
|
|
20230804,105300,90502313,1081,1081,1081,1081,0
|
|
20230804,105200,90502313,1081,1081,1081,1081,0
|
|
20230804,105100,90502313,1081,1081,1081,1081,2
|
|
20230804,105000,90500151,1072,1073,1073,1072,626
|
|
20230804,104900,89828949,1073,1074,1081,1073,579
|
|
20230804,104800,89207373,1077,1080,1081,1077,245
|
|
20230804,104700,88943019,1077,1077,1077,1077,151
|
|
20230804,104600,88780392,1080,1080,1080,1080,0
|
|
20230804,104500,88780392,1080,1080,1080,1080,54
|
|
20230804,104400,88722072,1084,1084,1084,1084,0
|
|
20230804,104300,88722072,1084,1084,1084,1084,0
|
|
20230804,104200,88722072,1084,1084,1084,1084,42
|
|
20230804,104100,88676544,1084,1085,1085,1084,99
|
|
20230804,104000,88569188,1084,1084,1084,1084,0
|
|
20230804,103900,88569188,1084,1088,1089,1084,1094
|
|
20230804,103800,87380406,1089,1089,1089,1089,0
|
|
20230804,103700,87380406,1089,1089,1089,1089,0
|
|
20230804,103600,87380406,1089,1089,1089,1089,0
|
|
20230804,103500,87380406,1089,1089,1089,1089,0
|
|
20230804,103400,87380406,1089,1089,1089,1089,0
|
|
20230804,103300,87380406,1089,1089,1089,1089,0
|
|
20230804,103200,87380406,1089,1089,1089,1089,0
|
|
20230804,103100,87380406,1089,1089,1089,1089,0
|
|
20230804,103000,87380406,1089,1089,1089,1089,10
|
|
20230804,102900,87369516,1088,1088,1088,1088,1000
|
|
20230804,102800,86281516,1088,1088,1088,1088,0
|
|
20230804,102700,86281516,1088,1080,1088,1080,50
|
|
20230804,102600,86227476,1088,1088,1088,1088,0
|
|
20230804,102500,86227476,1088,1088,1088,1088,0
|
|
20230804,102400,86227476,1088,1088,1088,1088,93
|
|
20230804,102300,86126292,1088,1088,1088,1088,150
|
|
20230804,102200,85963092,1088,1088,1088,1088,0
|
|
20230804,102100,85963092,1088,1083,1088,1083,500
|
|
20230804,102000,85421384,1084,1084,1084,1084,0
|
|
20230804,101900,85421384,1084,1084,1084,1084,2800
|
|
20230804,101800,82386184,1084,1084,1084,1084,0
|
|
20230804,101700,82386184,1084,1084,1084,1084,0
|
|
20230804,101600,82386184,1084,1084,1084,1084,0
|
|
20230804,101500,82386184,1084,1084,1084,1084,0
|
|
20230804,101400,82386184,1084,1084,1084,1084,0
|
|
20230804,101300,82386184,1084,1084,1084,1084,0
|
|
20230804,101200,82386184,1084,1084,1084,1084,0
|
|
20230804,101100,82386184,1084,1084,1084,1084,0
|
|
20230804,101000,82386184,1084,1084,1084,1084,0
|
|
20230804,100900,82386184,1084,1084,1084,1084,0
|
|
20230804,100800,82386184,1084,1084,1084,1084,0
|
|
20230804,100700,82386184,1084,1084,1084,1084,0
|
|
20230804,100600,82386184,1084,1084,1084,1084,0
|
|
20230804,100500,82386184,1084,1084,1084,1084,35
|
|
20230804,100400,82348244,1084,1084,1084,1084,1500
|
|
20230804,100300,80722244,1084,1084,1084,1084,5
|
|
20230804,100200,80716824,1078,1080,1080,1078,10
|
|
20230804,100100,80706040,1084,1082,1084,1082,11
|
|
20230804,100000,80694136,1084,1082,1084,1082,45
|
|
20230804,095900,80645438,1082,1082,1082,1082,0
|
|
20230804,095800,80645438,1082,1082,1082,1082,10
|
|
20230804,095700,80634618,1082,1082,1082,1082,0
|
|
20230804,095600,80634618,1082,1081,1082,1081,2492
|
|
20230804,095500,77938442,1081,1081,1081,1081,0
|
|
20230804,095400,77938442,1081,1081,1081,1081,0
|
|
20230804,095300,77938442,1081,1081,1081,1081,0
|
|
20230804,095200,77938442,1081,1081,1081,1081,0
|
|
20230804,095100,77938442,1081,1081,1081,1081,0
|
|
20230804,095000,77938442,1081,1081,1081,1081,0
|
|
20230804,094900,77938442,1081,1081,1081,1081,0
|
|
20230804,094800,77938442,1081,1081,1081,1081,0
|
|
20230804,094700,77938442,1081,1081,1081,1081,300
|
|
20230804,094600,77614142,1081,1081,1081,1081,0
|
|
20230804,094500,77614142,1081,1081,1081,1081,0
|
|
20230804,094400,77614142,1081,1081,1081,1081,0
|
|
20230804,094300,77614142,1081,1081,1081,1081,0
|
|
20230804,094200,77614142,1081,1081,1081,1081,0
|
|
20230804,094100,77614142,1081,1078,1081,1078,849
|
|
20230804,094000,76698911,1077,1077,1077,1077,0
|
|
20230804,093900,76698911,1077,1077,1077,1077,0
|
|
20230804,093800,76698911,1077,1077,1077,1077,688
|
|
20230804,093700,75957935,1077,1077,1077,1077,2
|
|
20230804,093600,75955781,1070,1070,1070,1070,0
|
|
20230804,093500,75955781,1070,1073,1077,1070,4952
|
|
20230804,093400,70638701,1073,1071,1073,1071,29
|
|
20230804,093300,70607640,1075,1075,1075,1075,100
|
|
20230804,093200,70500140,1076,1076,1076,1076,0
|
|
20230804,093100,70500140,1076,1076,1076,1076,6
|
|
20230804,093000,70493684,1070,1070,1070,1070,72
|
|
20230804,092900,70416644,1070,1076,1087,1062,8983
|
|
20230804,092800,60830360,1089,1089,1089,1089,0
|
|
20230804,092700,60830360,1089,1089,1089,1089,300
|
|
20230804,092600,60503660,1089,1080,1089,1080,20392
|
|
20230804,092500,38324959,1069,1069,1069,1069,0
|
|
20230804,092400,38324959,1069,1076,1085,1064,5009
|
|
20230804,092300,32904613,1075,1075,1075,1075,1
|
|
20230804,092200,32903538,1064,1064,1064,1064,1
|
|
20230804,092100,32902474,1076,1060,1078,1060,27799
|
|
20230804,092000,3434686,1060,1060,1060,1060,2472
|
|
20230804,091900,814366,1065,1065,1065,1065,0
|
|
20230804,091800,814366,1065,1065,1065,1065,0
|
|
20230804,091700,814366,1065,1065,1078,1055,33
|
|
20230804,091600,779322,1065,1062,1065,1060,475
|
|
20230804,091500,275004,1068,1068,1068,1068,0
|
|
20230804,091400,275004,1068,1068,1068,1068,0
|
|
20230804,091300,275004,1068,1068,1068,1068,0
|
|
20230804,091200,275004,1068,1068,1068,1068,0
|
|
20230804,091100,275004,1068,1068,1068,1068,0
|
|
20230804,091000,275004,1068,1068,1068,1068,0
|
|
20230804,090900,275004,1068,1070,1070,1053,92
|
|
20230804,090800,177795,1060,1070,1070,1060,11
|
|
20230804,090700,166125,1080,1080,1080,1080,0
|
|
20230804,090600,166125,1080,1080,1080,1080,0
|
|
20230804,090500,166125,1080,1080,1080,1080,0
|
|
20230804,090400,166125,1080,1080,1080,1080,0
|
|
20230804,090300,166125,1080,1080,1080,1080,0
|
|
20230804,090200,166125,1080,1080,1080,1080,0
|
|
20230804,090100,166125,1080,1080,1080,1080,0
|
|
20230804,090000,166125,1080,1070,1080,1070,155
|