631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,192800,129122753,1111,1111,1111,1111,4091
|
|
20230808,192700,129122753,1111,1111,1111,1111,0
|
|
20230808,192600,129122753,1111,1111,1111,1111,0
|
|
20230808,192500,129122753,1111,1111,1111,1111,0
|
|
20230808,192400,129122753,1111,1111,1111,1111,0
|
|
20230808,192300,129122753,1111,1111,1111,1111,0
|
|
20230808,192200,129122753,1111,1111,1111,1111,0
|
|
20230808,192100,129122753,1111,1111,1111,1111,0
|
|
20230808,192000,129122753,1111,1111,1111,1111,0
|
|
20230808,191900,129122753,1111,1111,1111,1111,0
|
|
20230808,191800,129122753,1111,1111,1111,1111,0
|
|
20230808,191700,129122753,1111,1111,1111,1111,0
|
|
20230808,191600,129122753,1111,1111,1111,1111,0
|
|
20230808,191500,129122753,1111,1111,1111,1111,0
|
|
20230808,191400,129122753,1111,1111,1111,1111,0
|
|
20230808,191300,129122753,1111,1111,1111,1111,0
|
|
20230808,191200,129122753,1111,1111,1111,1111,0
|
|
20230808,191100,129122753,1111,1111,1111,1111,0
|
|
20230808,191000,129122753,1111,1111,1111,1111,0
|
|
20230808,190900,129122753,1111,1111,1111,1111,0
|
|
20230808,190800,129122753,1111,1111,1111,1111,0
|
|
20230808,190700,129122753,1111,1111,1111,1111,0
|
|
20230808,190600,129122753,1111,1111,1111,1111,0
|
|
20230808,190500,129122753,1111,1111,1111,1111,0
|
|
20230808,190400,129122753,1111,1111,1111,1111,0
|
|
20230808,190300,129122753,1111,1111,1111,1111,0
|
|
20230808,190200,129122753,1111,1111,1111,1111,0
|
|
20230808,190100,129122753,1111,1111,1111,1111,0
|
|
20230808,190000,129122753,1111,1111,1111,1111,0
|
|
20230808,185900,129122753,1111,1111,1111,1111,0
|
|
20230808,185800,129122753,1111,1111,1111,1111,4091
|
|
20230808,185700,129122753,1111,1111,1111,1111,0
|
|
20230808,185600,129122753,1111,1111,1111,1111,0
|
|
20230808,185500,129122753,1111,1111,1111,1111,0
|
|
20230808,185400,129122753,1111,1111,1111,1111,0
|
|
20230808,185300,129122753,1111,1111,1111,1111,0
|
|
20230808,185200,129122753,1111,1111,1111,1111,0
|
|
20230808,185100,129122753,1111,1111,1111,1111,0
|
|
20230808,185000,129122753,1111,1111,1111,1111,0
|
|
20230808,184900,129122753,1111,1111,1111,1111,0
|
|
20230808,184800,129122753,1111,1111,1111,1111,0
|
|
20230808,184700,129122753,1111,1111,1111,1111,0
|
|
20230808,184600,129122753,1111,1111,1111,1111,0
|
|
20230808,184500,129122753,1111,1111,1111,1111,0
|
|
20230808,184400,129122753,1111,1111,1111,1111,0
|
|
20230808,184300,129122753,1111,1111,1111,1111,0
|
|
20230808,184200,129122753,1111,1111,1111,1111,0
|
|
20230808,184100,129122753,1111,1111,1111,1111,0
|
|
20230808,184000,129122753,1111,1111,1111,1111,0
|
|
20230808,183900,129122753,1111,1111,1111,1111,0
|
|
20230808,183800,129122753,1111,1111,1111,1111,0
|
|
20230808,183700,129122753,1111,1111,1111,1111,0
|
|
20230808,183600,129122753,1111,1111,1111,1111,0
|
|
20230808,183500,129122753,1111,1111,1111,1111,0
|
|
20230808,183400,129122753,1111,1111,1111,1111,0
|
|
20230808,183300,129122753,1111,1111,1111,1111,0
|
|
20230808,183200,129122753,1111,1111,1111,1111,0
|
|
20230808,183100,129122753,1111,1111,1111,1111,0
|
|
20230808,183000,129122753,1111,1111,1111,1111,0
|
|
20230808,182900,129122753,1111,1111,1111,1111,0
|
|
20230808,182800,129122753,1111,1111,1111,1111,4091
|
|
20230808,182700,129122753,1111,1111,1111,1111,0
|
|
20230808,182600,129122753,1111,1111,1111,1111,0
|
|
20230808,182500,129122753,1111,1111,1111,1111,0
|
|
20230808,182400,129122753,1111,1111,1111,1111,0
|
|
20230808,182300,129122753,1111,1111,1111,1111,0
|
|
20230808,182200,129122753,1111,1111,1111,1111,0
|
|
20230808,182100,129122753,1111,1111,1111,1111,0
|
|
20230808,182000,129122753,1111,1111,1111,1111,0
|
|
20230808,181900,129122753,1111,1111,1111,1111,0
|
|
20230808,181800,129122753,1111,1111,1111,1111,0
|
|
20230808,181700,129122753,1111,1111,1111,1111,0
|
|
20230808,181600,129122753,1111,1111,1111,1111,0
|
|
20230808,181500,129122753,1111,1111,1111,1111,0
|
|
20230808,181400,129122753,1111,1111,1111,1111,0
|
|
20230808,181300,129122753,1111,1111,1111,1111,0
|
|
20230808,181200,129122753,1111,1111,1111,1111,0
|
|
20230808,181100,129122753,1111,1111,1111,1111,0
|
|
20230808,181000,129122753,1111,1111,1111,1111,0
|
|
20230808,180900,129122753,1111,1111,1111,1111,0
|
|
20230808,180800,129122753,1111,1111,1111,1111,0
|
|
20230808,180700,129122753,1111,1111,1111,1111,0
|
|
20230808,180600,129122753,1111,1111,1111,1111,0
|
|
20230808,180500,129122753,1111,1111,1111,1111,0
|
|
20230808,180400,129122753,1111,1111,1111,1111,0
|
|
20230808,180300,129122753,1111,1111,1111,1111,0
|
|
20230808,180200,129122753,1111,1111,1111,1111,0
|
|
20230808,180100,129122753,1111,1111,1111,1111,0
|
|
20230808,180000,129122753,1111,1111,1111,1111,0
|
|
20230808,175900,129122753,1111,1111,1111,1111,0
|
|
20230808,175800,129122753,1111,1111,1111,1111,4091
|
|
20230808,175700,129122753,1111,1111,1111,1111,0
|
|
20230808,175600,129122753,1111,1111,1111,1111,0
|
|
20230808,175500,129122753,1111,1111,1111,1111,0
|
|
20230808,175400,129122753,1111,1111,1111,1111,0
|
|
20230808,175300,129122753,1111,1111,1111,1111,0
|
|
20230808,175200,129122753,1111,1111,1111,1111,0
|
|
20230808,175100,129122753,1111,1111,1111,1111,0
|
|
20230808,175000,129122753,1111,1111,1111,1111,0
|
|
20230808,174900,129122753,1111,1111,1111,1111,0
|
|
20230808,174800,129122753,1111,1111,1111,1111,0
|
|
20230808,174700,129122753,1111,1111,1111,1111,0
|
|
20230808,174600,129122753,1111,1111,1111,1111,0
|
|
20230808,174500,129122753,1111,1111,1111,1111,0
|
|
20230808,174400,129122753,1111,1111,1111,1111,0
|
|
20230808,174300,129122753,1111,1111,1111,1111,0
|
|
20230808,174200,129122753,1111,1111,1111,1111,0
|
|
20230808,174100,129122753,1111,1111,1111,1111,0
|
|
20230808,174000,129122753,1111,1111,1111,1111,0
|
|
20230808,173900,129122753,1111,1111,1111,1111,0
|
|
20230808,173800,129122753,1111,1111,1111,1111,0
|
|
20230808,173700,129122753,1111,1111,1111,1111,0
|
|
20230808,173600,129122753,1111,1111,1111,1111,0
|
|
20230808,173500,129122753,1111,1111,1111,1111,0
|
|
20230808,173400,129122753,1111,1111,1111,1111,0
|
|
20230808,173300,129122753,1111,1111,1111,1111,0
|
|
20230808,173200,129122753,1111,1111,1111,1111,0
|
|
20230808,173100,129122753,1111,1111,1111,1111,0
|
|
20230808,173000,129122753,1111,1111,1111,1111,0
|
|
20230808,172900,129122753,1111,1111,1111,1111,0
|
|
20230808,172800,129122753,1111,1111,1111,1111,4091
|
|
20230808,172700,129122753,1111,1111,1111,1111,0
|
|
20230808,172600,129122753,1111,1111,1111,1111,0
|
|
20230808,172500,129122753,1111,1111,1111,1111,0
|
|
20230808,172400,129122753,1111,1111,1111,1111,0
|
|
20230808,172300,129122753,1111,1111,1111,1111,0
|
|
20230808,172200,129122753,1111,1111,1111,1111,0
|
|
20230808,172100,129122753,1111,1111,1111,1111,0
|
|
20230808,172000,129122753,1111,1111,1111,1111,0
|
|
20230808,171900,129122753,1111,1111,1111,1111,0
|
|
20230808,171800,129122753,1111,1111,1111,1111,0
|
|
20230808,171700,129122753,1111,1111,1111,1111,0
|
|
20230808,171600,129122753,1111,1111,1111,1111,0
|
|
20230808,171500,129122753,1111,1111,1111,1111,0
|
|
20230808,171400,129122753,1111,1111,1111,1111,0
|
|
20230808,171300,129122753,1111,1111,1111,1111,0
|
|
20230808,171200,129122753,1111,1111,1111,1111,0
|
|
20230808,171100,129122753,1111,1111,1111,1111,0
|
|
20230808,171000,129122753,1111,1111,1111,1111,0
|
|
20230808,170900,129122753,1111,1111,1111,1111,0
|
|
20230808,170800,129122753,1111,1111,1111,1111,0
|
|
20230808,170700,129122753,1111,1111,1111,1111,0
|
|
20230808,170600,129122753,1111,1111,1111,1111,0
|
|
20230808,170500,129122753,1111,1111,1111,1111,0
|
|
20230808,170400,129122753,1111,1111,1111,1111,0
|
|
20230808,170300,129122753,1111,1111,1111,1111,0
|
|
20230808,170200,129122753,1111,1111,1111,1111,0
|
|
20230808,170100,129122753,1111,1111,1111,1111,0
|
|
20230808,170000,129122753,1111,1111,1111,1111,0
|
|
20230808,165900,129122753,1111,1111,1111,1111,0
|
|
20230808,165800,129122753,1111,1111,1111,1111,4091
|
|
20230808,165700,129122753,1111,1111,1111,1111,0
|
|
20230808,165600,129122753,1111,1111,1111,1111,0
|
|
20230808,165500,129122753,1111,1111,1111,1111,0
|
|
20230808,165400,129122753,1111,1111,1111,1111,0
|
|
20230808,165300,129122753,1111,1111,1111,1111,0
|
|
20230808,165200,129122753,1111,1111,1111,1111,0
|
|
20230808,165100,129122753,1111,1111,1111,1111,0
|
|
20230808,165000,129122753,1111,1111,1111,1111,0
|
|
20230808,164900,129122753,1111,1111,1111,1111,0
|
|
20230808,164800,129122753,1111,1111,1111,1111,0
|
|
20230808,164700,129122753,1111,1111,1111,1111,0
|
|
20230808,164600,129122753,1111,1111,1111,1111,0
|
|
20230808,164500,129122753,1111,1111,1111,1111,0
|
|
20230808,164400,129122753,1111,1111,1111,1111,0
|
|
20230808,164300,129122753,1111,1111,1111,1111,0
|
|
20230808,164200,129122753,1111,1111,1111,1111,0
|
|
20230808,164100,129122753,1111,1111,1111,1111,0
|
|
20230808,164000,129122753,1111,1111,1111,1111,0
|
|
20230808,163900,129122753,1111,1111,1111,1111,0
|
|
20230808,163800,129122753,1111,1111,1111,1111,0
|
|
20230808,163700,129122753,1111,1111,1111,1111,0
|
|
20230808,163600,129122753,1111,1111,1111,1111,0
|
|
20230808,163500,129122753,1111,1111,1111,1111,0
|
|
20230808,163400,129122753,1111,1111,1111,1111,0
|
|
20230808,163300,129122753,1111,1111,1111,1111,0
|
|
20230808,163200,129122753,1111,1111,1111,1111,0
|
|
20230808,163100,129122753,1111,1111,1111,1111,0
|
|
20230808,163000,129122753,1111,1111,1111,1111,0
|
|
20230808,162900,129122753,1111,1111,1111,1111,0
|
|
20230808,162800,129122753,1111,1111,1111,1111,4091
|
|
20230808,162700,129122753,1111,1111,1111,1111,0
|
|
20230808,162600,129122753,1111,1111,1111,1111,0
|
|
20230808,162500,129122753,1111,1111,1111,1111,0
|
|
20230808,162400,129122753,1111,1111,1111,1111,0
|
|
20230808,162300,129122753,1111,1111,1111,1111,0
|
|
20230808,162200,129122753,1111,1111,1111,1111,0
|
|
20230808,162100,129122753,1111,1111,1111,1111,0
|
|
20230808,162000,129122753,1111,1111,1111,1111,0
|
|
20230808,161900,129122753,1111,1111,1111,1111,0
|
|
20230808,161800,129122753,1111,1111,1111,1111,0
|
|
20230808,161700,129122753,1111,1111,1111,1111,0
|
|
20230808,161600,129122753,1111,1111,1111,1111,0
|
|
20230808,161500,129122753,1111,1111,1111,1111,0
|
|
20230808,161400,129122753,1111,1111,1111,1111,0
|
|
20230808,161300,129122753,1111,1111,1111,1111,0
|
|
20230808,161200,129122753,1111,1111,1111,1111,0
|
|
20230808,161100,129122753,1111,1111,1111,1111,0
|
|
20230808,161000,129122753,1111,1111,1111,1111,0
|
|
20230808,160900,129122753,1111,1111,1111,1111,0
|
|
20230808,160800,129122753,1111,1111,1111,1111,0
|
|
20230808,160700,129122753,1111,1111,1111,1111,0
|
|
20230808,160600,129122753,1111,1111,1111,1111,0
|
|
20230808,160500,129122753,1111,1111,1111,1111,0
|
|
20230808,160400,129122753,1111,1111,1111,1111,0
|
|
20230808,160300,129122753,1111,1111,1111,1111,0
|
|
20230808,160200,129122753,1111,1111,1111,1111,0
|
|
20230808,160100,129122753,1111,1111,1111,1111,0
|
|
20230808,160000,129122753,1111,1111,1111,1111,0
|
|
20230808,155900,129122753,1111,1111,1111,1111,0
|
|
20230808,155800,129122753,1111,1111,1111,1111,4091
|
|
20230808,155700,129122753,1111,1111,1111,1111,0
|
|
20230808,155600,129122753,1111,1111,1111,1111,0
|
|
20230808,155500,129122753,1111,1111,1111,1111,0
|
|
20230808,155400,129122753,1111,1111,1111,1111,0
|
|
20230808,155300,129122753,1111,1111,1111,1111,0
|
|
20230808,155200,129122753,1111,1111,1111,1111,0
|
|
20230808,155100,129122753,1111,1111,1111,1111,0
|
|
20230808,155000,129122753,1111,1111,1111,1111,0
|
|
20230808,154900,129122753,1111,1111,1111,1111,0
|
|
20230808,154800,129122753,1111,1111,1111,1111,0
|
|
20230808,154700,129122753,1111,1111,1111,1111,0
|
|
20230808,154600,129122753,1111,1111,1111,1111,0
|
|
20230808,154500,129122753,1111,1111,1111,1111,0
|
|
20230808,154400,129122753,1111,1111,1111,1111,0
|
|
20230808,154300,129122753,1111,1111,1111,1111,0
|
|
20230808,154200,129122753,1111,1111,1111,1111,0
|
|
20230808,154100,129122753,1111,1111,1111,1111,0
|
|
20230808,154000,129122753,1111,1111,1111,1111,0
|
|
20230808,153900,129122753,1111,1111,1111,1111,0
|
|
20230808,153800,129122753,1111,1111,1111,1111,0
|
|
20230808,153700,129122753,1111,1111,1111,1111,0
|
|
20230808,153600,129122753,1111,1111,1111,1111,0
|
|
20230808,153500,129122753,1111,1111,1111,1111,0
|
|
20230808,153400,129122753,1111,1111,1111,1111,0
|
|
20230808,153300,129122753,1111,1111,1111,1111,0
|
|
20230808,153200,129122753,1111,1111,1111,1111,0
|
|
20230808,153100,129122753,1111,1111,1111,1111,0
|
|
20230808,153000,129122753,1111,1111,1111,1111,4091
|
|
20230808,152900,124577652,1111,1111,1111,1111,0
|
|
20230808,152800,124577652,1111,1111,1111,1111,0
|
|
20230808,152700,124577652,1111,1111,1111,1111,0
|
|
20230808,152600,124577652,1111,1111,1111,1111,0
|
|
20230808,152500,124577652,1111,1111,1111,1111,0
|
|
20230808,152400,124577652,1111,1111,1111,1111,0
|
|
20230808,152300,124577652,1111,1111,1111,1111,0
|
|
20230808,152200,124577652,1111,1111,1111,1111,0
|
|
20230808,152100,124577652,1111,1111,1111,1111,0
|
|
20230808,152000,124577652,1111,1111,1111,1111,0
|
|
20230808,151900,124577652,1111,1106,1111,1091,213
|
|
20230808,151800,124341280,1105,1111,1111,1085,846
|
|
20230808,151700,123413799,1111,1103,1111,1098,635
|
|
20230808,151600,122714167,1103,1098,1103,1098,391
|
|
20230808,151500,122283199,1103,1111,1111,1103,306
|
|
20230808,151400,121944833,1111,1111,1111,1110,2218
|
|
20230808,151300,119480661,1111,1111,1111,1111,1819
|
|
20230808,151200,117459752,1111,1111,1111,1111,0
|
|
20230808,151100,117459752,1111,1111,1111,1111,0
|
|
20230808,151000,117459752,1111,1111,1111,1111,20
|
|
20230808,150900,117437532,1110,1110,1110,1110,301
|
|
20230808,150800,117103422,1109,1109,1109,1109,100
|
|
20230808,150700,116992522,1109,1109,1109,1109,0
|
|
20230808,150600,116992522,1109,1109,1109,1109,4
|
|
20230808,150500,116988086,1109,1109,1109,1109,0
|
|
20230808,150400,116988086,1109,1109,1109,1109,1
|
|
20230808,150300,116986977,1096,1110,1110,1096,22
|
|
20230808,150200,116962784,1105,1093,1110,1092,7909
|
|
20230808,150100,108310746,1089,1092,1093,1089,150
|
|
20230808,150000,108147065,1093,1090,1093,1090,64
|
|
20230808,145900,108077248,1093,1090,1093,1090,70
|
|
20230808,145800,108000753,1090,1090,1093,1090,96
|
|
20230808,145700,107895963,1093,1093,1093,1093,150
|
|
20230808,145600,107732013,1093,1093,1093,1093,0
|
|
20230808,145500,107732013,1093,1093,1093,1093,0
|
|
20230808,145400,107732013,1093,1091,1093,1091,100
|
|
20230808,145300,107622909,1091,1091,1091,1091,102
|
|
20230808,145200,107511627,1093,1093,1093,1093,0
|
|
20230808,145100,107511627,1093,1093,1093,1093,2
|
|
20230808,145000,107509441,1093,1093,1093,1093,0
|
|
20230808,144900,107509441,1093,1093,1093,1093,0
|
|
20230808,144800,107509441,1093,1093,1093,1093,50
|
|
20230808,144700,107454791,1100,1100,1100,1100,0
|
|
20230808,144600,107454791,1100,1100,1100,1100,9
|
|
20230808,144500,107444891,1100,1100,1100,1100,0
|
|
20230808,144400,107444891,1100,1100,1100,1100,0
|
|
20230808,144300,107444891,1100,1100,1100,1100,0
|
|
20230808,144200,107444891,1100,1100,1100,1100,0
|
|
20230808,144100,107444891,1100,1093,1100,1092,147
|
|
20230808,144000,107284088,1094,1094,1094,1094,130
|
|
20230808,143900,107141868,1100,1100,1100,1100,0
|
|
20230808,143800,107141868,1100,1100,1100,1100,0
|
|
20230808,143700,107141868,1100,1100,1100,1100,0
|
|
20230808,143600,107141868,1100,1100,1100,1100,0
|
|
20230808,143500,107141868,1100,1100,1100,1100,0
|
|
20230808,143400,107141868,1100,1095,1100,1095,219
|
|
20230808,143300,106901463,1100,1100,1100,1100,0
|
|
20230808,143200,106901463,1100,1100,1100,1100,0
|
|
20230808,143100,106901463,1100,1100,1100,1100,0
|
|
20230808,143000,106901463,1100,1100,1100,1100,0
|
|
20230808,142900,106901463,1100,1100,1100,1100,0
|
|
20230808,142800,106901463,1100,1100,1100,1100,0
|
|
20230808,142700,106901463,1100,1100,1100,1100,0
|
|
20230808,142600,106901463,1100,1100,1100,1100,0
|
|
20230808,142500,106901463,1100,1100,1100,1100,100
|
|
20230808,142400,106791463,1100,1100,1100,1100,20
|
|
20230808,142300,106769463,1100,1100,1100,1100,180
|
|
20230808,142200,106571463,1111,1111,1111,1111,22
|
|
20230808,142100,106547021,1113,1113,1113,1113,0
|
|
20230808,142000,106547021,1113,1113,1113,1113,450
|
|
20230808,141900,106046171,1114,1114,1114,1114,0
|
|
20230808,141800,106046171,1114,1114,1114,1114,0
|
|
20230808,141700,106046171,1114,1114,1114,1114,300
|
|
20230808,141600,105711971,1115,1111,1115,1111,4567
|
|
20230808,141500,100637544,1111,1111,1111,1111,0
|
|
20230808,141400,100637544,1111,1111,1111,1111,2030
|
|
20230808,141300,98382214,1112,1107,1112,1107,3000
|
|
20230808,141200,95047386,1111,1111,1111,1111,0
|
|
20230808,141100,95047386,1111,1111,1111,1111,0
|
|
20230808,141000,95047386,1111,1111,1111,1111,0
|
|
20230808,140900,95047386,1111,1109,1111,1108,5000
|
|
20230808,140800,89492864,1111,1111,1111,1111,0
|
|
20230808,140700,89492864,1111,1111,1111,1110,183
|
|
20230808,140600,89289552,1111,1111,1111,1111,5
|
|
20230808,140500,89283997,1100,1100,1100,1100,0
|
|
20230808,140400,89283997,1100,1100,1100,1100,0
|
|
20230808,140300,89283997,1100,1100,1100,1100,0
|
|
20230808,140200,89283997,1100,1100,1100,1100,0
|
|
20230808,140100,89283997,1100,1100,1100,1100,5000
|
|
20230808,140000,83783997,1111,1112,1112,1111,1330
|
|
20230808,135900,82306037,1112,1110,1112,1110,3000
|
|
20230808,135800,78971147,1111,1111,1111,1111,0
|
|
20230808,135700,78971147,1111,1111,1111,1111,0
|
|
20230808,135600,78971147,1111,1111,1111,1111,1
|
|
20230808,135500,78970036,1110,1108,1110,1108,3000
|
|
20230808,135400,75641520,1110,1110,1110,1110,0
|
|
20230808,135300,75641520,1110,1110,1110,1110,0
|
|
20230808,135200,75641520,1110,1096,1110,1085,5255
|
|
20230808,135100,69815929,1095,1095,1095,1095,2284
|
|
20230808,135000,67314949,1096,1096,1096,1096,2
|
|
20230808,134900,67312757,1086,1086,1086,1086,0
|
|
20230808,134800,67312757,1086,1086,1086,1086,0
|
|
20230808,134700,67312757,1086,1086,1086,1086,0
|
|
20230808,134600,67312757,1086,1086,1086,1086,0
|
|
20230808,134500,67312757,1086,1086,1086,1086,0
|
|
20230808,134400,67312757,1086,1086,1086,1086,0
|
|
20230808,134300,67312757,1086,1079,1086,1079,3184
|
|
20230808,134200,63875933,1095,1098,1105,1078,12348
|
|
20230808,134100,50316230,1099,1099,1099,1099,0
|
|
20230808,134000,50316230,1099,1099,1099,1099,0
|
|
20230808,133900,50316230,1099,1099,1099,1099,0
|
|
20230808,133800,50316230,1099,1099,1099,1099,0
|
|
20230808,133700,50316230,1099,1092,1099,1091,1514
|
|
20230808,133600,48661493,1092,1092,1092,1092,0
|
|
20230808,133500,48661493,1092,1092,1092,1092,0
|
|
20230808,133400,48661493,1092,1092,1092,1092,0
|
|
20230808,133300,48661493,1092,1092,1092,1092,0
|
|
20230808,133200,48661493,1092,1092,1092,1092,0
|
|
20230808,133100,48661493,1092,1092,1092,1092,0
|
|
20230808,133000,48661493,1092,1092,1092,1092,0
|
|
20230808,132900,48661493,1092,1092,1092,1092,0
|
|
20230808,132800,48661493,1092,1092,1092,1092,0
|
|
20230808,132700,48661493,1092,1092,1092,1092,0
|
|
20230808,132600,48661493,1092,1092,1092,1092,0
|
|
20230808,132500,48661493,1092,1092,1092,1092,0
|
|
20230808,132400,48661493,1092,1092,1092,1092,0
|
|
20230808,132300,48661493,1092,1092,1092,1092,0
|
|
20230808,132200,48661493,1092,1069,1092,1069,2348
|
|
20230808,132100,46111357,1082,1082,1082,1082,0
|
|
20230808,132000,46111357,1082,1082,1082,1082,0
|
|
20230808,131900,46111357,1082,1082,1082,1082,0
|
|
20230808,131800,46111357,1082,1082,1082,1082,0
|
|
20230808,131700,46111357,1082,1082,1082,1082,0
|
|
20230808,131600,46111357,1082,1082,1082,1082,0
|
|
20230808,131500,46111357,1082,1082,1082,1082,0
|
|
20230808,131400,46111357,1082,1075,1082,1075,2345
|
|
20230808,131300,43576324,1066,1066,1066,1066,1
|
|
20230808,131200,43575258,1076,1076,1076,1076,0
|
|
20230808,131100,43575258,1076,1076,1076,1076,0
|
|
20230808,131000,43575258,1076,1076,1076,1076,0
|
|
20230808,130900,43575258,1076,1076,1076,1076,0
|
|
20230808,130800,43575258,1076,1076,1076,1076,0
|
|
20230808,130700,43575258,1076,1073,1076,1073,345
|
|
20230808,130600,43204801,1073,1071,1073,1071,2350
|
|
20230808,130500,40683903,1065,1065,1065,1065,0
|
|
20230808,130400,40683903,1065,1067,1067,1065,1700
|
|
20230808,130300,38872811,1067,1067,1067,1067,150
|
|
20230808,130200,38712761,1071,1071,1071,1071,0
|
|
20230808,130100,38712761,1071,1071,1071,1071,20
|
|
20230808,130000,38691341,1071,1071,1071,1071,0
|
|
20230808,125900,38691341,1071,1071,1071,1071,0
|
|
20230808,125800,38691341,1071,1071,1071,1071,0
|
|
20230808,125700,38691341,1071,1071,1071,1071,0
|
|
20230808,125600,38691341,1071,1071,1071,1071,0
|
|
20230808,125500,38691341,1071,1071,1071,1071,0
|
|
20230808,125400,38691341,1071,1071,1071,1071,0
|
|
20230808,125300,38691341,1071,1071,1071,1071,96
|
|
20230808,125200,38588525,1071,1071,1071,1071,0
|
|
20230808,125100,38588525,1071,1071,1071,1071,1340
|
|
20230808,125000,37153385,1071,1071,1071,1071,0
|
|
20230808,124900,37153385,1071,1071,1071,1071,1
|
|
20230808,124800,37152314,1071,1071,1071,1071,0
|
|
20230808,124700,37152314,1071,1071,1071,1071,0
|
|
20230808,124600,37152314,1071,1071,1071,1071,0
|
|
20230808,124500,37152314,1071,1071,1071,1071,0
|
|
20230808,124400,37152314,1071,1071,1071,1071,10
|
|
20230808,124300,37141604,1065,1065,1065,1065,0
|
|
20230808,124200,37141604,1065,1065,1065,1065,0
|
|
20230808,124100,37141604,1065,1065,1065,1065,0
|
|
20230808,124000,37141604,1065,1065,1065,1065,0
|
|
20230808,123900,37141604,1065,1065,1065,1065,0
|
|
20230808,123800,37141604,1065,1065,1065,1065,0
|
|
20230808,123700,37141604,1065,1065,1065,1065,0
|
|
20230808,123600,37141604,1065,1065,1065,1065,0
|
|
20230808,123500,37141604,1065,1065,1065,1065,0
|
|
20230808,123400,37141604,1065,1065,1065,1065,0
|
|
20230808,123300,37141604,1065,1065,1065,1065,0
|
|
20230808,123200,37141604,1065,1065,1065,1065,0
|
|
20230808,123100,37141604,1065,1065,1065,1065,0
|
|
20230808,123000,37141604,1065,1065,1065,1065,0
|
|
20230808,122900,37141604,1065,1065,1065,1065,0
|
|
20230808,122800,37141604,1065,1065,1065,1065,210
|
|
20230808,122700,36917954,1072,1072,1072,1072,919
|
|
20230808,122600,35932786,1073,1073,1073,1073,0
|
|
20230808,122500,35932786,1073,1073,1073,1073,0
|
|
20230808,122400,35932786,1073,1073,1073,1073,0
|
|
20230808,122300,35932786,1073,1073,1073,1073,0
|
|
20230808,122200,35932786,1073,1073,1073,1073,0
|
|
20230808,122100,35932786,1073,1073,1073,1073,1
|
|
20230808,122000,35931713,1073,1073,1073,1073,0
|
|
20230808,121900,35931713,1073,1073,1073,1073,0
|
|
20230808,121800,35931713,1073,1073,1073,1073,0
|
|
20230808,121700,35931713,1073,1073,1073,1073,10
|
|
20230808,121600,35920983,1069,1069,1069,1069,0
|
|
20230808,121500,35920983,1069,1069,1069,1069,1
|
|
20230808,121400,35919914,1073,1073,1073,1073,0
|
|
20230808,121300,35919914,1073,1073,1073,1073,0
|
|
20230808,121200,35919914,1073,1073,1073,1073,0
|
|
20230808,121100,35919914,1073,1073,1073,1073,0
|
|
20230808,121000,35919914,1073,1073,1073,1073,0
|
|
20230808,120900,35919914,1073,1073,1073,1073,0
|
|
20230808,120800,35919914,1073,1073,1073,1073,3
|
|
20230808,120700,35916695,1070,1070,1070,1070,0
|
|
20230808,120600,35916695,1070,1070,1070,1070,0
|
|
20230808,120500,35916695,1070,1070,1070,1070,0
|
|
20230808,120400,35916695,1070,1070,1070,1070,0
|
|
20230808,120300,35916695,1070,1070,1070,1070,0
|
|
20230808,120200,35916695,1070,1070,1070,1070,0
|
|
20230808,120100,35916695,1070,1070,1070,1070,0
|
|
20230808,120000,35916695,1070,1070,1070,1070,0
|
|
20230808,115900,35916695,1070,1070,1070,1070,0
|
|
20230808,115800,35916695,1070,1070,1070,1070,0
|
|
20230808,115700,35916695,1070,1070,1070,1070,0
|
|
20230808,115600,35916695,1070,1070,1070,1070,0
|
|
20230808,115500,35916695,1070,1070,1070,1070,0
|
|
20230808,115400,35916695,1070,1070,1070,1070,0
|
|
20230808,115300,35916695,1070,1070,1070,1070,20
|
|
20230808,115200,35895295,1074,1074,1074,1074,1
|
|
20230808,115100,35894221,1074,1074,1074,1074,6
|
|
20230808,115000,35887777,1074,1074,1074,1074,3
|
|
20230808,114900,35884555,1074,1075,1075,1074,85
|
|
20230808,114800,35793181,1075,1075,1075,1075,0
|
|
20230808,114700,35793181,1075,1075,1075,1075,0
|
|
20230808,114600,35793181,1075,1075,1075,1075,0
|
|
20230808,114500,35793181,1075,1075,1075,1075,0
|
|
20230808,114400,35793181,1075,1075,1075,1075,0
|
|
20230808,114300,35793181,1075,1075,1075,1075,0
|
|
20230808,114200,35793181,1075,1075,1075,1075,0
|
|
20230808,114100,35793181,1075,1075,1075,1075,0
|
|
20230808,114000,35793181,1075,1075,1075,1075,30
|
|
20230808,113900,35760931,1075,1075,1075,1075,0
|
|
20230808,113800,35760931,1075,1075,1075,1075,0
|
|
20230808,113700,35760931,1075,1075,1075,1075,0
|
|
20230808,113600,35760931,1075,1075,1075,1075,0
|
|
20230808,113500,35760931,1075,1075,1075,1075,0
|
|
20230808,113400,35760931,1075,1075,1075,1075,0
|
|
20230808,113300,35760931,1075,1075,1075,1075,0
|
|
20230808,113200,35760931,1075,1075,1075,1075,0
|
|
20230808,113100,35760931,1075,1075,1075,1075,0
|
|
20230808,113000,35760931,1075,1075,1075,1075,0
|
|
20230808,112900,35760931,1075,1075,1075,1075,0
|
|
20230808,112800,35760931,1075,1075,1075,1075,0
|
|
20230808,112700,35760931,1075,1075,1075,1075,3
|
|
20230808,112600,35757706,1071,1071,1071,1071,0
|
|
20230808,112500,35757706,1071,1071,1071,1071,0
|
|
20230808,112400,35757706,1071,1071,1071,1071,0
|
|
20230808,112300,35757706,1071,1071,1071,1071,11
|
|
20230808,112200,35745925,1073,1067,1074,1051,2010
|
|
20230808,112100,33615673,1074,1074,1074,1074,5
|
|
20230808,112000,33610303,1074,1074,1074,1074,0
|
|
20230808,111900,33610303,1074,1074,1074,1074,27
|
|
20230808,111800,33581305,1075,1074,1075,1074,29
|
|
20230808,111700,33550148,1077,1077,1077,1077,0
|
|
20230808,111600,33550148,1077,1068,1077,1068,311
|
|
20230808,111500,33217901,1078,1078,1078,1078,0
|
|
20230808,111400,33217901,1078,1077,1078,1077,5
|
|
20230808,111300,33212515,1068,1068,1068,1068,0
|
|
20230808,111200,33212515,1068,1068,1068,1068,112
|
|
20230808,111100,33092899,1079,1079,1079,1079,0
|
|
20230808,111000,33092899,1079,1069,1079,1069,120
|
|
20230808,110900,32964119,1069,1081,1081,1069,401
|
|
20230808,110800,32535438,1070,1084,1084,1070,4801
|
|
20230808,110700,27390362,1075,1084,1085,1075,304
|
|
20230808,110600,27063525,1076,1076,1076,1076,100
|
|
20230808,110500,26955925,1087,1087,1087,1087,0
|
|
20230808,110400,26955925,1087,1087,1087,1087,0
|
|
20230808,110300,26955925,1087,1087,1087,1087,0
|
|
20230808,110200,26955925,1087,1087,1087,1087,0
|
|
20230808,110100,26955925,1087,1087,1087,1087,0
|
|
20230808,110000,26955925,1087,1087,1087,1087,0
|
|
20230808,105900,26955925,1087,1079,1087,1075,528
|
|
20230808,105800,26385602,1080,1080,1080,1080,0
|
|
20230808,105700,26385602,1080,1080,1080,1080,100
|
|
20230808,105600,26277602,1080,1080,1080,1080,0
|
|
20230808,105500,26277602,1080,1080,1080,1080,0
|
|
20230808,105400,26277602,1080,1080,1080,1080,100
|
|
20230808,105300,26169602,1080,1080,1080,1080,0
|
|
20230808,105200,26169602,1080,1080,1080,1080,0
|
|
20230808,105100,26169602,1080,1080,1080,1080,0
|
|
20230808,105000,26169602,1080,1080,1080,1080,0
|
|
20230808,104900,26169602,1080,1080,1080,1080,0
|
|
20230808,104800,26169602,1080,1080,1080,1080,0
|
|
20230808,104700,26169602,1080,1080,1080,1080,0
|
|
20230808,104600,26169602,1080,1080,1080,1080,0
|
|
20230808,104500,26169602,1080,1080,1080,1080,0
|
|
20230808,104400,26169602,1080,1080,1080,1080,90
|
|
20230808,104300,26072402,1080,1080,1080,1080,0
|
|
20230808,104200,26072402,1080,1080,1080,1080,0
|
|
20230808,104100,26072402,1080,1080,1080,1080,0
|
|
20230808,104000,26072402,1080,1080,1080,1080,0
|
|
20230808,103900,26072402,1080,1080,1080,1080,0
|
|
20230808,103800,26072402,1080,1080,1080,1080,0
|
|
20230808,103700,26072402,1080,1080,1080,1080,0
|
|
20230808,103600,26072402,1080,1080,1080,1080,0
|
|
20230808,103500,26072402,1080,1080,1080,1080,0
|
|
20230808,103400,26072402,1080,1080,1080,1080,0
|
|
20230808,103300,26072402,1080,1080,1080,1080,0
|
|
20230808,103200,26072402,1080,1080,1080,1080,0
|
|
20230808,103100,26072402,1080,1080,1080,1080,0
|
|
20230808,103000,26072402,1080,1080,1080,1080,0
|
|
20230808,102900,26072402,1080,1080,1080,1080,0
|
|
20230808,102800,26072402,1080,1080,1080,1080,0
|
|
20230808,102700,26072402,1080,1080,1080,1080,18
|
|
20230808,102600,26052962,1080,1080,1080,1080,0
|
|
20230808,102500,26052962,1080,1080,1080,1080,0
|
|
20230808,102400,26052962,1080,1080,1080,1080,101
|
|
20230808,102300,25943882,1078,1078,1078,1078,0
|
|
20230808,102200,25943882,1078,1078,1078,1078,0
|
|
20230808,102100,25943882,1078,1079,1079,1078,1610
|
|
20230808,102000,24206952,1079,1079,1079,1079,0
|
|
20230808,101900,24206952,1079,1079,1079,1079,0
|
|
20230808,101800,24206952,1079,1079,1079,1079,0
|
|
20230808,101700,24206952,1079,1079,1079,1079,229
|
|
20230808,101600,23959861,1079,1080,1080,1079,686
|
|
20230808,101500,23219577,1080,1080,1080,1080,0
|
|
20230808,101400,23219577,1080,1084,1088,1080,250
|
|
20230808,101300,22949015,1079,1081,1081,1079,1900
|
|
20230808,101200,20897115,1090,1090,1090,1090,0
|
|
20230808,101100,20897115,1090,1090,1090,1090,0
|
|
20230808,101000,20897115,1090,1090,1090,1090,0
|
|
20230808,100900,20897115,1090,1090,1090,1090,0
|
|
20230808,100800,20897115,1090,1090,1090,1090,7
|
|
20230808,100700,20889485,1090,1090,1090,1090,50
|
|
20230808,100600,20834985,1091,1091,1091,1091,2
|
|
20230808,100500,20832803,1091,1091,1091,1091,0
|
|
20230808,100400,20832803,1091,1091,1091,1091,0
|
|
20230808,100300,20832803,1091,1091,1091,1091,0
|
|
20230808,100200,20832803,1091,1091,1091,1091,0
|
|
20230808,100100,20832803,1091,1091,1091,1091,0
|
|
20230808,100000,20832803,1091,1091,1091,1091,0
|
|
20230808,095900,20832803,1091,1091,1091,1091,0
|
|
20230808,095800,20832803,1091,1091,1091,1091,0
|
|
20230808,095700,20832803,1091,1091,1091,1091,0
|
|
20230808,095600,20832803,1091,1091,1091,1091,0
|
|
20230808,095500,20832803,1091,1091,1091,1091,0
|
|
20230808,095400,20832803,1091,1091,1091,1091,21
|
|
20230808,095300,20809892,1081,1081,1081,1081,600
|
|
20230808,095200,20161292,1080,1080,1080,1080,1700
|
|
20230808,095100,18325292,1080,1080,1080,1080,218
|
|
20230808,095000,18089852,1091,1091,1091,1091,1
|
|
20230808,094900,18088761,1081,1081,1081,1081,1700
|
|
20230808,094800,16251061,1091,1091,1091,1091,0
|
|
20230808,094700,16251061,1091,1091,1091,1091,1
|
|
20230808,094600,16249970,1081,1081,1081,1081,0
|
|
20230808,094500,16249970,1081,1081,1081,1081,1000
|
|
20230808,094400,15168970,1091,1080,1091,1080,1001
|
|
20230808,094300,14087879,1091,1091,1091,1091,1
|
|
20230808,094200,14086788,1081,1091,1091,1081,1113
|
|
20230808,094100,12883419,1084,1083,1084,1083,220
|
|
20230808,094000,12645059,1091,1091,1091,1091,3
|
|
20230808,093900,12641786,1081,1084,1093,1081,3003
|
|
20230808,093800,9393716,1093,1093,1093,1093,1
|
|
20230808,093700,9392623,1084,1084,1084,1084,0
|
|
20230808,093600,9392623,1084,1084,1084,1084,90
|
|
20230808,093500,9295063,1093,1085,1093,1083,1001
|
|
20230808,093400,8210863,1087,1087,1087,1087,0
|
|
20230808,093300,8210863,1087,1087,1087,1087,20
|
|
20230808,093200,8189123,1091,1086,1091,1085,71
|
|
20230808,093100,8112067,1091,1091,1091,1091,2
|
|
20230808,093000,8109885,1084,1086,1091,1083,901
|
|
20230808,092900,7133573,1091,1084,1091,1083,1011
|
|
20230808,092800,6038538,1091,1089,1091,1089,70
|
|
20230808,092700,5962256,1083,1083,1083,1083,600
|
|
20230808,092600,5312456,1083,1083,1093,1082,601
|
|
20230808,092500,4661648,1093,1093,1093,1093,0
|
|
20230808,092400,4661648,1093,1091,1093,1081,102
|
|
20230808,092300,4551359,1081,1092,1092,1081,113
|
|
20230808,092200,4429128,1081,1082,1082,1081,350
|
|
20230808,092100,4050776,1093,1093,1093,1093,0
|
|
20230808,092000,4050776,1093,1090,1099,1073,1042
|
|
20230808,091900,2924885,1086,1089,1090,1086,1173
|
|
20230808,091800,1648153,1090,1090,1090,1090,0
|
|
20230808,091700,1648153,1090,1090,1090,1090,313
|
|
20230808,091600,1306983,1099,1099,1099,1099,0
|
|
20230808,091500,1306983,1099,1099,1099,1099,0
|
|
20230808,091400,1306983,1099,1099,1099,1099,16
|
|
20230808,091300,1289399,1086,1086,1086,1086,49
|
|
20230808,091200,1236185,1100,1100,1100,1100,0
|
|
20230808,091100,1236185,1100,1100,1100,1100,13
|
|
20230808,091000,1221885,1100,1099,1100,1099,12
|
|
20230808,090900,1208696,1085,1085,1085,1085,1
|
|
20230808,090800,1207611,1100,1100,1100,1100,0
|
|
20230808,090700,1207611,1100,1100,1100,1100,0
|
|
20230808,090600,1207611,1100,1100,1100,1100,0
|
|
20230808,090500,1207611,1100,1100,1100,1100,0
|
|
20230808,090400,1207611,1100,1100,1100,1100,10
|
|
20230808,090300,1196611,1099,1099,1099,1099,11
|
|
20230808,090200,1184522,1100,1100,1100,1100,0
|
|
20230808,090100,1184522,1100,1100,1100,1100,0
|
|
20230808,090000,1184522,1100,1080,1100,1080,1091
|