630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,192700,384702220,1069,1069,1069,1069,11463
|
|
20230823,192600,384702220,1069,1069,1069,1069,0
|
|
20230823,192500,384702220,1069,1069,1069,1069,0
|
|
20230823,192400,384702220,1069,1069,1069,1069,0
|
|
20230823,192300,384702220,1069,1069,1069,1069,0
|
|
20230823,192200,384702220,1069,1069,1069,1069,0
|
|
20230823,192100,384702220,1069,1069,1069,1069,0
|
|
20230823,192000,384702220,1069,1069,1069,1069,0
|
|
20230823,191900,384702220,1069,1069,1069,1069,0
|
|
20230823,191800,384702220,1069,1069,1069,1069,0
|
|
20230823,191700,384702220,1069,1069,1069,1069,0
|
|
20230823,191600,384702220,1069,1069,1069,1069,0
|
|
20230823,191500,384702220,1069,1069,1069,1069,0
|
|
20230823,191400,384702220,1069,1069,1069,1069,0
|
|
20230823,191300,384702220,1069,1069,1069,1069,0
|
|
20230823,191200,384702220,1069,1069,1069,1069,0
|
|
20230823,191100,384702220,1069,1069,1069,1069,0
|
|
20230823,191000,384702220,1069,1069,1069,1069,0
|
|
20230823,190900,384702220,1069,1069,1069,1069,0
|
|
20230823,190800,384702220,1069,1069,1069,1069,0
|
|
20230823,190700,384702220,1069,1069,1069,1069,0
|
|
20230823,190600,384702220,1069,1069,1069,1069,0
|
|
20230823,190500,384702220,1069,1069,1069,1069,0
|
|
20230823,190400,384702220,1069,1069,1069,1069,0
|
|
20230823,190300,384702220,1069,1069,1069,1069,0
|
|
20230823,190200,384702220,1069,1069,1069,1069,0
|
|
20230823,190100,384702220,1069,1069,1069,1069,0
|
|
20230823,190000,384702220,1069,1069,1069,1069,0
|
|
20230823,185900,384702220,1069,1069,1069,1069,0
|
|
20230823,185800,384702220,1069,1069,1069,1069,0
|
|
20230823,185700,384702220,1069,1069,1069,1069,11463
|
|
20230823,185600,384702220,1069,1069,1069,1069,0
|
|
20230823,185500,384702220,1069,1069,1069,1069,0
|
|
20230823,185400,384702220,1069,1069,1069,1069,0
|
|
20230823,185300,384702220,1069,1069,1069,1069,0
|
|
20230823,185200,384702220,1069,1069,1069,1069,0
|
|
20230823,185100,384702220,1069,1069,1069,1069,0
|
|
20230823,185000,384702220,1069,1069,1069,1069,0
|
|
20230823,184900,384702220,1069,1069,1069,1069,0
|
|
20230823,184800,384702220,1069,1069,1069,1069,0
|
|
20230823,184700,384702220,1069,1069,1069,1069,0
|
|
20230823,184600,384702220,1069,1069,1069,1069,0
|
|
20230823,184500,384702220,1069,1069,1069,1069,0
|
|
20230823,184400,384702220,1069,1069,1069,1069,0
|
|
20230823,184300,384702220,1069,1069,1069,1069,0
|
|
20230823,184200,384702220,1069,1069,1069,1069,0
|
|
20230823,184100,384702220,1069,1069,1069,1069,0
|
|
20230823,184000,384702220,1069,1069,1069,1069,0
|
|
20230823,183900,384702220,1069,1069,1069,1069,0
|
|
20230823,183800,384702220,1069,1069,1069,1069,0
|
|
20230823,183700,384702220,1069,1069,1069,1069,0
|
|
20230823,183600,384702220,1069,1069,1069,1069,0
|
|
20230823,183500,384702220,1069,1069,1069,1069,0
|
|
20230823,183400,384702220,1069,1069,1069,1069,0
|
|
20230823,183300,384702220,1069,1069,1069,1069,0
|
|
20230823,183200,384702220,1069,1069,1069,1069,0
|
|
20230823,183100,384702220,1069,1069,1069,1069,0
|
|
20230823,183000,384702220,1069,1069,1069,1069,0
|
|
20230823,182900,384702220,1069,1069,1069,1069,0
|
|
20230823,182800,384702220,1069,1069,1069,1069,0
|
|
20230823,182700,384702220,1069,1069,1069,1069,11463
|
|
20230823,182600,384702220,1069,1069,1069,1069,0
|
|
20230823,182500,384702220,1069,1069,1069,1069,0
|
|
20230823,182400,384702220,1069,1069,1069,1069,0
|
|
20230823,182300,384702220,1069,1069,1069,1069,0
|
|
20230823,182200,384702220,1069,1069,1069,1069,0
|
|
20230823,182100,384702220,1069,1069,1069,1069,0
|
|
20230823,182000,384702220,1069,1069,1069,1069,0
|
|
20230823,181900,384702220,1069,1069,1069,1069,0
|
|
20230823,181800,384702220,1069,1069,1069,1069,0
|
|
20230823,181700,384702220,1069,1069,1069,1069,0
|
|
20230823,181600,384702220,1069,1069,1069,1069,0
|
|
20230823,181500,384702220,1069,1069,1069,1069,0
|
|
20230823,181400,384702220,1069,1069,1069,1069,0
|
|
20230823,181300,384702220,1069,1069,1069,1069,0
|
|
20230823,181200,384702220,1069,1069,1069,1069,0
|
|
20230823,181100,384702220,1069,1069,1069,1069,0
|
|
20230823,181000,384702220,1069,1069,1069,1069,0
|
|
20230823,180900,384702220,1069,1069,1069,1069,0
|
|
20230823,180800,384702220,1069,1069,1069,1069,0
|
|
20230823,180700,384702220,1069,1069,1069,1069,0
|
|
20230823,180600,384702220,1069,1069,1069,1069,0
|
|
20230823,180500,384702220,1069,1069,1069,1069,0
|
|
20230823,180400,384702220,1069,1069,1069,1069,0
|
|
20230823,180300,384702220,1069,1069,1069,1069,0
|
|
20230823,180200,384702220,1069,1069,1069,1069,0
|
|
20230823,180100,384702220,1069,1069,1069,1069,0
|
|
20230823,180000,384702220,1069,1069,1069,1069,0
|
|
20230823,175900,384702220,1069,1069,1069,1069,0
|
|
20230823,175800,384702220,1069,1069,1069,1069,0
|
|
20230823,175700,384702220,1069,1069,1069,1069,11463
|
|
20230823,175600,384702220,1069,1069,1069,1069,0
|
|
20230823,175500,384702220,1069,1069,1069,1069,0
|
|
20230823,175400,384702220,1069,1069,1069,1069,0
|
|
20230823,175300,384702220,1069,1069,1069,1069,0
|
|
20230823,175200,384702220,1069,1069,1069,1069,0
|
|
20230823,175100,384702220,1069,1069,1069,1069,0
|
|
20230823,175000,384702220,1069,1069,1069,1069,0
|
|
20230823,174900,384702220,1069,1069,1069,1069,0
|
|
20230823,174800,384702220,1069,1069,1069,1069,0
|
|
20230823,174700,384702220,1069,1069,1069,1069,0
|
|
20230823,174600,384702220,1069,1069,1069,1069,0
|
|
20230823,174500,384702220,1069,1069,1069,1069,0
|
|
20230823,174400,384702220,1069,1069,1069,1069,0
|
|
20230823,174300,384702220,1069,1069,1069,1069,0
|
|
20230823,174200,384702220,1069,1069,1069,1069,0
|
|
20230823,174100,384702220,1069,1069,1069,1069,0
|
|
20230823,174000,384702220,1069,1069,1069,1069,0
|
|
20230823,173900,384702220,1069,1069,1069,1069,0
|
|
20230823,173800,384702220,1069,1069,1069,1069,0
|
|
20230823,173700,384702220,1069,1069,1069,1069,0
|
|
20230823,173600,384702220,1069,1069,1069,1069,0
|
|
20230823,173500,384702220,1069,1069,1069,1069,0
|
|
20230823,173400,384702220,1069,1069,1069,1069,0
|
|
20230823,173300,384702220,1069,1069,1069,1069,0
|
|
20230823,173200,384702220,1069,1069,1069,1069,0
|
|
20230823,173100,384702220,1069,1069,1069,1069,0
|
|
20230823,173000,384702220,1069,1069,1069,1069,0
|
|
20230823,172900,384702220,1069,1069,1069,1069,0
|
|
20230823,172800,384702220,1069,1069,1069,1069,0
|
|
20230823,172700,384702220,1069,1069,1069,1069,11463
|
|
20230823,172600,384702220,1069,1069,1069,1069,0
|
|
20230823,172500,384702220,1069,1069,1069,1069,0
|
|
20230823,172400,384702220,1069,1069,1069,1069,0
|
|
20230823,172300,384702220,1069,1069,1069,1069,0
|
|
20230823,172200,384702220,1069,1069,1069,1069,0
|
|
20230823,172100,384702220,1069,1069,1069,1069,0
|
|
20230823,172000,384702220,1069,1069,1069,1069,0
|
|
20230823,171900,384702220,1069,1069,1069,1069,0
|
|
20230823,171800,384702220,1069,1069,1069,1069,0
|
|
20230823,171700,384702220,1069,1069,1069,1069,0
|
|
20230823,171600,384702220,1069,1069,1069,1069,0
|
|
20230823,171500,384702220,1069,1069,1069,1069,0
|
|
20230823,171400,384702220,1069,1069,1069,1069,0
|
|
20230823,171300,384702220,1069,1069,1069,1069,0
|
|
20230823,171200,384702220,1069,1069,1069,1069,0
|
|
20230823,171100,384702220,1069,1069,1069,1069,0
|
|
20230823,171000,384702220,1069,1069,1069,1069,0
|
|
20230823,170900,384702220,1069,1069,1069,1069,0
|
|
20230823,170800,384702220,1069,1069,1069,1069,0
|
|
20230823,170700,384702220,1069,1069,1069,1069,0
|
|
20230823,170600,384702220,1069,1069,1069,1069,0
|
|
20230823,170500,384702220,1069,1069,1069,1069,0
|
|
20230823,170400,384702220,1069,1069,1069,1069,0
|
|
20230823,170300,384702220,1069,1069,1069,1069,0
|
|
20230823,170200,384702220,1069,1069,1069,1069,0
|
|
20230823,170100,384702220,1069,1069,1069,1069,0
|
|
20230823,170000,384702220,1069,1069,1069,1069,0
|
|
20230823,165900,384702220,1069,1069,1069,1069,0
|
|
20230823,165800,384702220,1069,1069,1069,1069,0
|
|
20230823,165700,384702220,1069,1069,1069,1069,11463
|
|
20230823,165600,384702220,1069,1069,1069,1069,0
|
|
20230823,165500,384702220,1069,1069,1069,1069,0
|
|
20230823,165400,384702220,1069,1069,1069,1069,0
|
|
20230823,165300,384702220,1069,1069,1069,1069,0
|
|
20230823,165200,384702220,1069,1069,1069,1069,0
|
|
20230823,165100,384702220,1069,1069,1069,1069,0
|
|
20230823,165000,384702220,1069,1069,1069,1069,0
|
|
20230823,164900,384702220,1069,1069,1069,1069,0
|
|
20230823,164800,384702220,1069,1069,1069,1069,0
|
|
20230823,164700,384702220,1069,1069,1069,1069,0
|
|
20230823,164600,384702220,1069,1069,1069,1069,0
|
|
20230823,164500,384702220,1069,1069,1069,1069,0
|
|
20230823,164400,384702220,1069,1069,1069,1069,0
|
|
20230823,164300,384702220,1069,1069,1069,1069,0
|
|
20230823,164200,384702220,1069,1069,1069,1069,0
|
|
20230823,164100,384702220,1069,1069,1069,1069,0
|
|
20230823,164000,384702220,1069,1069,1069,1069,0
|
|
20230823,163900,384702220,1069,1069,1069,1069,0
|
|
20230823,163800,384702220,1069,1069,1069,1069,0
|
|
20230823,163700,384702220,1069,1069,1069,1069,0
|
|
20230823,163600,384702220,1069,1069,1069,1069,0
|
|
20230823,163500,384702220,1069,1069,1069,1069,0
|
|
20230823,163400,384702220,1069,1069,1069,1069,0
|
|
20230823,163300,384702220,1069,1069,1069,1069,0
|
|
20230823,163200,384702220,1069,1069,1069,1069,0
|
|
20230823,163100,384702220,1069,1069,1069,1069,0
|
|
20230823,163000,384702220,1069,1069,1069,1069,0
|
|
20230823,162900,384702220,1069,1069,1069,1069,0
|
|
20230823,162800,384702220,1069,1069,1069,1069,0
|
|
20230823,162700,384702220,1069,1069,1069,1069,11463
|
|
20230823,162600,384702220,1069,1069,1069,1069,0
|
|
20230823,162500,384702220,1069,1069,1069,1069,0
|
|
20230823,162400,384702220,1069,1069,1069,1069,0
|
|
20230823,162300,384702220,1069,1069,1069,1069,0
|
|
20230823,162200,384702220,1069,1069,1069,1069,0
|
|
20230823,162100,384702220,1069,1069,1069,1069,0
|
|
20230823,162000,384702220,1069,1069,1069,1069,0
|
|
20230823,161900,384702220,1069,1069,1069,1069,0
|
|
20230823,161800,384702220,1069,1069,1069,1069,0
|
|
20230823,161700,384702220,1069,1069,1069,1069,0
|
|
20230823,161600,384702220,1069,1069,1069,1069,0
|
|
20230823,161500,384702220,1069,1069,1069,1069,0
|
|
20230823,161400,384702220,1069,1069,1069,1069,0
|
|
20230823,161300,384702220,1069,1069,1069,1069,0
|
|
20230823,161200,384702220,1069,1069,1069,1069,0
|
|
20230823,161100,384702220,1069,1069,1069,1069,0
|
|
20230823,161000,384702220,1069,1069,1069,1069,0
|
|
20230823,160900,384702220,1069,1069,1069,1069,0
|
|
20230823,160800,384702220,1069,1069,1069,1069,0
|
|
20230823,160700,384702220,1069,1069,1069,1069,0
|
|
20230823,160600,384702220,1069,1069,1069,1069,0
|
|
20230823,160500,384702220,1069,1069,1069,1069,0
|
|
20230823,160400,384702220,1069,1069,1069,1069,0
|
|
20230823,160300,384702220,1069,1069,1069,1069,0
|
|
20230823,160200,384702220,1069,1069,1069,1069,0
|
|
20230823,160100,384702220,1069,1069,1069,1069,0
|
|
20230823,160000,384702220,1069,1069,1069,1069,0
|
|
20230823,155900,384702220,1069,1069,1069,1069,0
|
|
20230823,155800,384702220,1069,1069,1069,1069,0
|
|
20230823,155700,384702220,1069,1069,1069,1069,11463
|
|
20230823,155600,384702220,1069,1069,1069,1069,0
|
|
20230823,155500,384702220,1069,1069,1069,1069,0
|
|
20230823,155400,384702220,1069,1069,1069,1069,0
|
|
20230823,155300,384702220,1069,1069,1069,1069,0
|
|
20230823,155200,384702220,1069,1069,1069,1069,0
|
|
20230823,155100,384702220,1069,1069,1069,1069,0
|
|
20230823,155000,384702220,1069,1069,1069,1069,0
|
|
20230823,154900,384702220,1069,1069,1069,1069,0
|
|
20230823,154800,384702220,1069,1069,1069,1069,0
|
|
20230823,154700,384702220,1069,1069,1069,1069,0
|
|
20230823,154600,384702220,1069,1069,1069,1069,0
|
|
20230823,154500,384702220,1069,1069,1069,1069,0
|
|
20230823,154400,384702220,1069,1069,1069,1069,0
|
|
20230823,154300,384702220,1069,1069,1069,1069,0
|
|
20230823,154200,384702220,1069,1069,1069,1069,0
|
|
20230823,154100,384702220,1069,1069,1069,1069,0
|
|
20230823,154000,384702220,1069,1069,1069,1069,0
|
|
20230823,153900,384702220,1069,1069,1069,1069,0
|
|
20230823,153800,384702220,1069,1069,1069,1069,0
|
|
20230823,153700,384702220,1069,1069,1069,1069,0
|
|
20230823,153600,384702220,1069,1069,1069,1069,0
|
|
20230823,153500,384702220,1069,1069,1069,1069,0
|
|
20230823,153400,384702220,1069,1069,1069,1069,0
|
|
20230823,153300,384702220,1069,1069,1069,1069,0
|
|
20230823,153200,384702220,1069,1069,1069,1069,0
|
|
20230823,153100,384702220,1069,1069,1069,1069,0
|
|
20230823,153000,384702220,1069,1069,1069,1069,11463
|
|
20230823,152900,372448273,1074,1074,1074,1074,0
|
|
20230823,152800,372448273,1074,1074,1074,1074,0
|
|
20230823,152700,372448273,1074,1074,1074,1074,0
|
|
20230823,152600,372448273,1074,1074,1074,1074,0
|
|
20230823,152500,372448273,1074,1074,1074,1074,0
|
|
20230823,152400,372448273,1074,1074,1074,1074,0
|
|
20230823,152300,372448273,1074,1074,1074,1074,0
|
|
20230823,152200,372448273,1074,1074,1074,1074,0
|
|
20230823,152100,372448273,1074,1074,1074,1074,0
|
|
20230823,152000,372448273,1074,1074,1074,1074,0
|
|
20230823,151900,372448273,1074,1074,1080,1074,1584
|
|
20230823,151800,370744057,1069,1069,1069,1069,0
|
|
20230823,151700,370744057,1069,1074,1074,1069,125
|
|
20230823,151600,370610427,1074,1074,1074,1074,15
|
|
20230823,151500,370594317,1069,1069,1069,1069,0
|
|
20230823,151400,370594317,1069,1069,1069,1069,10
|
|
20230823,151300,370583627,1069,1069,1069,1069,11
|
|
20230823,151200,370571868,1076,1072,1076,1070,4384
|
|
20230823,151100,365875950,1078,1076,1078,1076,1000
|
|
20230823,151000,364797960,1072,1072,1072,1072,0
|
|
20230823,150900,364797960,1072,1072,1075,1072,809
|
|
20230823,150800,363929812,1077,1077,1077,1077,0
|
|
20230823,150700,363929812,1077,1077,1077,1077,51
|
|
20230823,150600,363874885,1078,1076,1078,1076,100
|
|
20230823,150500,363767094,1072,1072,1072,1072,0
|
|
20230823,150400,363767094,1072,1072,1072,1072,0
|
|
20230823,150300,363767094,1072,1072,1072,1072,0
|
|
20230823,150200,363767094,1072,1072,1072,1072,124
|
|
20230823,150100,363634166,1072,1072,1072,1072,0
|
|
20230823,150000,363634166,1072,1077,1077,1072,501
|
|
20230823,145900,363094594,1077,1072,1078,1071,52
|
|
20230823,145800,363038844,1072,1072,1072,1072,355
|
|
20230823,145700,362658284,1072,1072,1072,1072,1000
|
|
20230823,145600,361586284,1072,1072,1072,1072,1
|
|
20230823,145500,361585212,1072,1072,1072,1072,127
|
|
20230823,145400,361449068,1079,1079,1079,1079,0
|
|
20230823,145300,361449068,1079,1079,1079,1079,0
|
|
20230823,145200,361449068,1079,1080,1080,1079,3100
|
|
20230823,145100,358101168,1080,1070,1080,1070,12802
|
|
20230823,145000,344403018,1070,1070,1070,1070,0
|
|
20230823,144900,344403018,1070,1070,1070,1070,1253
|
|
20230823,144800,343062308,1068,1086,1086,1068,51825
|
|
20230823,144700,287351116,1086,1086,1086,1086,0
|
|
20230823,144600,287351116,1086,1086,1086,1086,0
|
|
20230823,144500,287351116,1086,1086,1086,1086,0
|
|
20230823,144400,287351116,1086,1086,1086,1086,1582
|
|
20230823,144300,285633064,1086,1086,1086,1086,0
|
|
20230823,144200,285633064,1086,1086,1086,1086,0
|
|
20230823,144100,285633064,1086,1086,1086,1086,620
|
|
20230823,144000,284959744,1086,1086,1086,1086,0
|
|
20230823,143900,284959744,1086,1086,1086,1086,0
|
|
20230823,143800,284959744,1086,1086,1086,1086,6
|
|
20230823,143700,284953228,1083,1083,1083,1083,0
|
|
20230823,143600,284953228,1083,1084,1084,1083,1676
|
|
20230823,143500,283138104,1087,1087,1087,1087,0
|
|
20230823,143400,283138104,1087,1087,1087,1087,0
|
|
20230823,143300,283138104,1087,1087,1087,1087,0
|
|
20230823,143200,283138104,1087,1087,1087,1087,0
|
|
20230823,143100,283138104,1087,1087,1087,1087,0
|
|
20230823,143000,283138104,1087,1087,1087,1087,200
|
|
20230823,142900,282920704,1087,1087,1087,1087,21
|
|
20230823,142800,282897877,1087,1087,1087,1087,0
|
|
20230823,142700,282897877,1087,1087,1087,1087,0
|
|
20230823,142600,282897877,1087,1087,1087,1087,0
|
|
20230823,142500,282897877,1087,1087,1087,1087,0
|
|
20230823,142400,282897877,1087,1087,1087,1087,0
|
|
20230823,142300,282897877,1087,1087,1087,1087,0
|
|
20230823,142200,282897877,1087,1087,1087,1087,0
|
|
20230823,142100,282897877,1087,1087,1087,1087,0
|
|
20230823,142000,282897877,1087,1087,1087,1087,0
|
|
20230823,141900,282897877,1087,1087,1087,1087,0
|
|
20230823,141800,282897877,1087,1087,1087,1087,0
|
|
20230823,141700,282897877,1087,1087,1087,1087,0
|
|
20230823,141600,282897877,1087,1087,1087,1087,0
|
|
20230823,141500,282897877,1087,1087,1087,1087,0
|
|
20230823,141400,282897877,1087,1087,1087,1087,0
|
|
20230823,141300,282897877,1087,1087,1087,1087,0
|
|
20230823,141200,282897877,1087,1087,1087,1087,0
|
|
20230823,141100,282897877,1087,1087,1087,1087,0
|
|
20230823,141000,282897877,1087,1087,1087,1087,0
|
|
20230823,140900,282897877,1087,1087,1087,1087,0
|
|
20230823,140800,282897877,1087,1087,1087,1087,1
|
|
20230823,140700,282896790,1084,1084,1086,1084,299
|
|
20230823,140600,282572672,1084,1084,1084,1084,0
|
|
20230823,140500,282572672,1084,1084,1084,1084,0
|
|
20230823,140400,282572672,1084,1084,1084,1084,0
|
|
20230823,140300,282572672,1084,1084,1084,1084,1686
|
|
20230823,140200,280745048,1081,1081,1081,1081,0
|
|
20230823,140100,280745048,1081,1084,1084,1081,88
|
|
20230823,140000,280649909,1085,1085,1085,1085,12
|
|
20230823,135900,280636889,1086,1086,1086,1086,1
|
|
20230823,135800,280635803,1085,1085,1085,1085,0
|
|
20230823,135700,280635803,1085,1085,1085,1085,0
|
|
20230823,135600,280635803,1085,1085,1085,1085,0
|
|
20230823,135500,280635803,1085,1085,1085,1085,0
|
|
20230823,135400,280635803,1085,1085,1085,1085,19
|
|
20230823,135300,280615188,1086,1086,1086,1086,0
|
|
20230823,135200,280615188,1086,1086,1086,1086,0
|
|
20230823,135100,280615188,1086,1086,1086,1086,1
|
|
20230823,135000,280614102,1089,1089,1089,1089,0
|
|
20230823,134900,280614102,1089,1089,1089,1089,0
|
|
20230823,134800,280614102,1089,1089,1089,1089,0
|
|
20230823,134700,280614102,1089,1089,1089,1089,0
|
|
20230823,134600,280614102,1089,1089,1089,1089,0
|
|
20230823,134500,280614102,1089,1089,1089,1089,48
|
|
20230823,134400,280561830,1089,1089,1089,1089,1
|
|
20230823,134300,280560741,1088,1088,1088,1088,4
|
|
20230823,134200,280556389,1088,1088,1088,1088,1
|
|
20230823,134100,280555301,1088,1088,1088,1088,0
|
|
20230823,134000,280555301,1088,1088,1088,1088,1
|
|
20230823,133900,280554213,1089,1089,1089,1089,0
|
|
20230823,133800,280554213,1089,1085,1089,1082,81
|
|
20230823,133700,280466561,1088,1090,1090,1088,1445
|
|
20230823,133600,278894375,1090,1090,1090,1090,0
|
|
20230823,133500,278894375,1090,1090,1090,1090,19
|
|
20230823,133400,278873665,1089,1089,1089,1089,0
|
|
20230823,133300,278873665,1089,1089,1089,1089,4
|
|
20230823,133200,278869309,1088,1088,1088,1088,0
|
|
20230823,133100,278869309,1088,1088,1088,1088,700
|
|
20230823,133000,278107709,1088,1089,1089,1088,165
|
|
20230823,132900,277928184,1088,1088,1088,1088,42
|
|
20230823,132800,277882488,1088,1088,1088,1088,200
|
|
20230823,132700,277664888,1086,1087,1087,1086,305
|
|
20230823,132600,277333655,1088,1088,1088,1088,11
|
|
20230823,132500,277321687,1087,1087,1087,1087,13
|
|
20230823,132400,277307556,1087,1089,1089,1087,269
|
|
20230823,132300,277014992,1089,1088,1089,1088,401
|
|
20230823,132200,276578703,1088,1088,1088,1088,99
|
|
20230823,132100,276470991,1088,1088,1088,1088,1
|
|
20230823,132000,276469903,1085,1085,1085,1085,1
|
|
20230823,131900,276468818,1080,1080,1080,1080,0
|
|
20230823,131800,276468818,1080,1080,1080,1080,0
|
|
20230823,131700,276468818,1080,1080,1081,1080,2004
|
|
20230823,131600,274304497,1080,1084,1084,1080,731
|
|
20230823,131500,273512214,1084,1084,1084,1084,725
|
|
20230823,131400,272726314,1084,1084,1084,1084,0
|
|
20230823,131300,272726314,1084,1084,1084,1084,36
|
|
20230823,131200,272687290,1083,1087,1087,1083,1001
|
|
20230823,131100,271599207,1080,1080,1080,1080,0
|
|
20230823,131000,271599207,1080,1080,1080,1080,0
|
|
20230823,130900,271599207,1080,1080,1080,1080,7
|
|
20230823,130800,271591647,1080,1080,1080,1080,0
|
|
20230823,130700,271591647,1080,1080,1080,1080,0
|
|
20230823,130600,271591647,1080,1086,1087,1080,201
|
|
20230823,130500,271373350,1086,1087,1087,1086,4
|
|
20230823,130400,271369003,1080,1080,1080,1080,0
|
|
20230823,130300,271369003,1080,1083,1083,1080,5000
|
|
20230823,130200,265963815,1083,1083,1083,1083,1
|
|
20230823,130100,265962732,1083,1083,1083,1083,121
|
|
20230823,130000,265831689,1083,1083,1083,1083,0
|
|
20230823,125900,265831689,1083,1084,1084,1083,988
|
|
20230823,125800,264761644,1085,1085,1085,1085,0
|
|
20230823,125700,264761644,1085,1085,1085,1085,0
|
|
20230823,125600,264761644,1085,1085,1085,1085,0
|
|
20230823,125500,264761644,1085,1089,1089,1085,780
|
|
20230823,125400,263915336,1085,1085,1085,1085,0
|
|
20230823,125300,263915336,1085,1085,1085,1085,2
|
|
20230823,125200,263913166,1085,1085,1085,1085,820
|
|
20230823,125100,263023466,1085,1085,1085,1085,0
|
|
20230823,125000,263023466,1085,1085,1085,1085,0
|
|
20230823,124900,263023466,1085,1085,1085,1085,46
|
|
20230823,124800,262973556,1085,1085,1085,1085,304
|
|
20230823,124700,262643716,1085,1085,1085,1085,0
|
|
20230823,124600,262643716,1085,1085,1085,1085,54
|
|
20230823,124500,262585126,1090,1090,1090,1090,0
|
|
20230823,124400,262585126,1090,1090,1090,1090,0
|
|
20230823,124300,262585126,1090,1090,1090,1090,0
|
|
20230823,124200,262585126,1090,1090,1090,1090,0
|
|
20230823,124100,262585126,1090,1090,1090,1090,0
|
|
20230823,124000,262585126,1090,1090,1090,1090,0
|
|
20230823,123900,262585126,1090,1090,1090,1090,1
|
|
20230823,123800,262584036,1085,1085,1085,1085,0
|
|
20230823,123700,262584036,1085,1085,1085,1085,0
|
|
20230823,123600,262584036,1085,1085,1085,1085,0
|
|
20230823,123500,262584036,1085,1085,1085,1085,0
|
|
20230823,123400,262584036,1085,1085,1085,1085,0
|
|
20230823,123300,262584036,1085,1085,1085,1085,0
|
|
20230823,123200,262584036,1085,1085,1085,1085,0
|
|
20230823,123100,262584036,1085,1085,1085,1085,0
|
|
20230823,123000,262584036,1085,1085,1085,1085,0
|
|
20230823,122900,262584036,1085,1085,1085,1085,0
|
|
20230823,122800,262584036,1085,1085,1085,1085,0
|
|
20230823,122700,262584036,1085,1085,1085,1085,0
|
|
20230823,122600,262584036,1085,1085,1085,1085,527
|
|
20230823,122500,262012241,1085,1086,1086,1085,75
|
|
20230823,122400,261930842,1085,1085,1085,1085,0
|
|
20230823,122300,261930842,1085,1085,1085,1085,0
|
|
20230823,122200,261930842,1085,1085,1085,1085,0
|
|
20230823,122100,261930842,1085,1085,1085,1085,0
|
|
20230823,122000,261930842,1085,1085,1085,1085,0
|
|
20230823,121900,261930842,1085,1085,1085,1085,0
|
|
20230823,121800,261930842,1085,1085,1085,1085,0
|
|
20230823,121700,261930842,1085,1085,1085,1085,0
|
|
20230823,121600,261930842,1085,1085,1085,1085,0
|
|
20230823,121500,261930842,1085,1085,1085,1085,0
|
|
20230823,121400,261930842,1085,1085,1085,1085,0
|
|
20230823,121300,261930842,1085,1085,1085,1085,0
|
|
20230823,121200,261930842,1085,1085,1085,1085,0
|
|
20230823,121100,261930842,1085,1085,1085,1085,0
|
|
20230823,121000,261930842,1085,1085,1085,1085,0
|
|
20230823,120900,261930842,1085,1085,1085,1085,0
|
|
20230823,120800,261930842,1085,1085,1085,1085,0
|
|
20230823,120700,261930842,1085,1085,1085,1085,300
|
|
20230823,120600,261605342,1082,1082,1082,1082,1337
|
|
20230823,120500,260158708,1082,1083,1083,1082,475
|
|
20230823,120400,259644569,1082,1085,1085,1082,146
|
|
20230823,120300,259486582,1085,1085,1085,1085,80
|
|
20230823,120200,259399782,1085,1085,1085,1085,96
|
|
20230823,120100,259295622,1085,1085,1085,1085,817
|
|
20230823,120000,258409177,1085,1086,1086,1085,10986
|
|
20230823,115900,246488555,1086,1086,1086,1086,0
|
|
20230823,115800,246488555,1086,1087,1087,1086,1291
|
|
20230823,115700,245086498,1088,1088,1088,1088,0
|
|
20230823,115600,245086498,1088,1088,1088,1088,0
|
|
20230823,115500,245086498,1088,1088,1088,1088,0
|
|
20230823,115400,245086498,1088,1088,1088,1088,0
|
|
20230823,115300,245086498,1088,1088,1088,1088,0
|
|
20230823,115200,245086498,1088,1088,1088,1088,570
|
|
20230823,115100,244466338,1088,1088,1088,1088,0
|
|
20230823,115000,244466338,1088,1088,1088,1088,0
|
|
20230823,114900,244466338,1088,1088,1088,1088,1
|
|
20230823,114800,244465250,1088,1087,1088,1087,3
|
|
20230823,114700,244461988,1086,1086,1086,1086,200
|
|
20230823,114600,244244788,1086,1086,1086,1086,201
|
|
20230823,114500,244026502,1090,1090,1090,1090,15
|
|
20230823,114400,244010152,1086,1089,1089,1086,21
|
|
20230823,114300,243987340,1090,1090,1090,1090,1
|
|
20230823,114200,243986250,1086,1087,1087,1086,2927
|
|
20230823,114100,240805969,1087,1087,1087,1087,395
|
|
20230823,114000,240376604,1087,1089,1089,1087,79
|
|
20230823,113900,240290675,1090,1091,1091,1090,4
|
|
20230823,113800,240286313,1092,1088,1092,1088,78
|
|
20230823,113700,240201381,1088,1088,1088,1087,682
|
|
20230823,113600,239459497,1088,1089,1089,1088,291
|
|
20230823,113500,239142766,1093,1093,1093,1093,21
|
|
20230823,113400,239119813,1093,1093,1093,1093,40
|
|
20230823,113300,239076093,1089,1089,1089,1089,94
|
|
20230823,113200,238973727,1089,1089,1089,1089,1000
|
|
20230823,113100,237884727,1090,1093,1093,1089,575
|
|
20230823,113000,237258531,1093,1091,1093,1091,259
|
|
20230823,112900,236975950,1092,1096,1096,1092,24
|
|
20230823,112800,236949700,1096,1100,1100,1095,715
|
|
20230823,112700,236164432,1100,1095,1100,1095,1350
|
|
20230823,112600,234684422,1095,1095,1095,1095,418
|
|
20230823,112500,234226712,1095,1094,1095,1094,967
|
|
20230823,112400,233168713,1094,1088,1094,1088,193
|
|
20230823,112300,232958723,1088,1088,1088,1088,166
|
|
20230823,112200,232778115,1087,1093,1096,1087,2964
|
|
20230823,112100,229536378,1089,1091,1091,1088,4825
|
|
20230823,112000,224281049,1094,1086,1095,1086,2079
|
|
20230823,111900,222019493,1088,1098,1102,1087,5479
|
|
20230823,111800,216035411,1103,1111,1113,1095,9673
|
|
20230823,111700,205362133,1114,1130,1135,1104,56993
|
|
20230823,111600,141223847,1182,1182,1182,1182,0
|
|
20230823,111500,141223847,1182,1094,1182,1094,34604
|
|
20230823,111400,102387716,1090,1090,1090,1090,1835
|
|
20230823,111300,100387566,1091,1091,1091,1091,0
|
|
20230823,111200,100387566,1091,1091,1091,1091,165
|
|
20230823,111100,100207551,1092,1093,1093,1092,2
|
|
20230823,111000,100205366,1094,1094,1094,1094,0
|
|
20230823,110900,100205366,1094,1094,1094,1094,1
|
|
20230823,110800,100204272,1095,1095,1095,1095,9
|
|
20230823,110700,100194417,1095,1095,1095,1095,0
|
|
20230823,110600,100194417,1095,1095,1095,1095,0
|
|
20230823,110500,100194417,1095,1095,1095,1095,0
|
|
20230823,110400,100194417,1095,1095,1095,1095,0
|
|
20230823,110300,100194417,1095,1095,1095,1095,0
|
|
20230823,110200,100194417,1095,1095,1095,1095,0
|
|
20230823,110100,100194417,1095,1095,1095,1095,0
|
|
20230823,110000,100194417,1095,1095,1095,1095,0
|
|
20230823,105900,100194417,1095,1095,1095,1095,0
|
|
20230823,105800,100194417,1095,1095,1095,1095,0
|
|
20230823,105700,100194417,1095,1097,1097,1095,3
|
|
20230823,105600,100191129,1098,1098,1098,1098,0
|
|
20230823,105500,100191129,1098,1098,1098,1098,0
|
|
20230823,105400,100191129,1098,1098,1098,1098,0
|
|
20230823,105300,100191129,1098,1098,1098,1098,0
|
|
20230823,105200,100191129,1098,1098,1098,1098,20
|
|
20230823,105100,100169169,1098,1098,1098,1098,81
|
|
20230823,105000,100080231,1098,1098,1098,1098,64
|
|
20230823,104900,100009959,1098,1098,1098,1098,2
|
|
20230823,104800,100007763,1099,1100,1100,1099,150
|
|
20230823,104700,99842813,1094,1094,1094,1094,99
|
|
20230823,104600,99734507,1094,1094,1094,1094,1
|
|
20230823,104500,99733413,1100,1096,1100,1095,3349
|
|
20230823,104400,96051247,1100,1100,1100,1100,0
|
|
20230823,104300,96051247,1100,1100,1100,1100,0
|
|
20230823,104200,96051247,1100,1100,1100,1100,0
|
|
20230823,104100,96051247,1100,1097,1100,1097,5000
|
|
20230823,104000,90559944,1097,1097,1097,1097,2
|
|
20230823,103900,90557750,1095,1095,1095,1095,0
|
|
20230823,103800,90557750,1095,1095,1095,1095,0
|
|
20230823,103700,90557750,1095,1095,1095,1095,0
|
|
20230823,103600,90557750,1095,1095,1095,1095,0
|
|
20230823,103500,90557750,1095,1095,1095,1095,0
|
|
20230823,103400,90557750,1095,1095,1095,1095,0
|
|
20230823,103300,90557750,1095,1095,1095,1095,1100
|
|
20230823,103200,89353250,1095,1095,1095,1095,2500
|
|
20230823,103100,86615750,1095,1095,1095,1095,0
|
|
20230823,103000,86615750,1095,1095,1095,1095,0
|
|
20230823,102900,86615750,1095,1094,1095,1094,1700
|
|
20230823,102800,84754437,1094,1094,1094,1094,4312
|
|
20230823,102700,80037109,1094,1094,1094,1094,0
|
|
20230823,102600,80037109,1094,1091,1094,1091,10000
|
|
20230823,102500,69114390,1091,1091,1091,1091,500
|
|
20230823,102400,68568890,1091,1091,1091,1091,0
|
|
20230823,102300,68568890,1091,1091,1091,1091,0
|
|
20230823,102200,68568890,1091,1091,1091,1091,1
|
|
20230823,102100,68567799,1093,1093,1093,1093,0
|
|
20230823,102000,68567799,1093,1093,1093,1093,0
|
|
20230823,101900,68567799,1093,1093,1093,1093,0
|
|
20230823,101800,68567799,1093,1093,1093,1093,0
|
|
20230823,101700,68567799,1093,1093,1093,1093,0
|
|
20230823,101600,68567799,1093,1094,1094,1093,532
|
|
20230823,101500,67985841,1093,1093,1093,1093,0
|
|
20230823,101400,67985841,1093,1106,1106,1090,13147
|
|
20230823,101300,53649137,1106,1106,1106,1106,0
|
|
20230823,101200,53649137,1106,1108,1108,1105,896
|
|
20230823,101100,52658209,1107,1106,1107,1106,4000
|
|
20230823,101000,48230210,1108,1113,1113,1083,6634
|
|
20230823,100900,40966535,1113,1096,1113,1096,21000
|
|
20230823,100800,17790244,1097,1097,1097,1097,0
|
|
20230823,100700,17790244,1097,1097,1097,1097,0
|
|
20230823,100600,17790244,1097,1097,1097,1097,0
|
|
20230823,100500,17790244,1097,1093,1097,1093,4690
|
|
20230823,100400,12650560,1093,1093,1093,1093,511
|
|
20230823,100300,12092037,1093,1093,1093,1093,82
|
|
20230823,100200,12002411,1094,1094,1094,1094,0
|
|
20230823,100100,12002411,1094,1094,1094,1094,1000
|
|
20230823,100000,10908411,1094,1094,1094,1094,1
|
|
20230823,095900,10907317,1082,1083,1083,1082,43
|
|
20230823,095800,10860772,1094,1094,1094,1094,0
|
|
20230823,095700,10860772,1094,1089,1094,1089,5000
|
|
20230823,095600,5407262,1089,1089,1089,1089,0
|
|
20230823,095500,5407262,1089,1089,1089,1089,0
|
|
20230823,095400,5407262,1089,1089,1089,1089,50
|
|
20230823,095300,5352812,1089,1089,1089,1089,11
|
|
20230823,095200,5340833,1090,1090,1090,1090,0
|
|
20230823,095100,5340833,1090,1090,1090,1090,0
|
|
20230823,095000,5340833,1090,1090,1090,1090,0
|
|
20230823,094900,5340833,1090,1090,1090,1090,0
|
|
20230823,094800,5340833,1090,1090,1090,1090,0
|
|
20230823,094700,5340833,1090,1090,1090,1090,0
|
|
20230823,094600,5340833,1090,1092,1092,1090,1833
|
|
20230823,094500,3341031,1093,1092,1093,1092,2
|
|
20230823,094400,3338846,1092,1092,1092,1092,0
|
|
20230823,094300,3338846,1092,1092,1092,1092,0
|
|
20230823,094200,3338846,1092,1092,1092,1092,0
|
|
20230823,094100,3338846,1092,1092,1092,1092,0
|
|
20230823,094000,3338846,1092,1092,1092,1092,1
|
|
20230823,093900,3337754,1092,1092,1092,1092,0
|
|
20230823,093800,3337754,1092,1092,1092,1092,0
|
|
20230823,093700,3337754,1092,1092,1092,1092,2
|
|
20230823,093600,3335570,1092,1088,1092,1088,31
|
|
20230823,093500,3301819,1088,1088,1088,1088,0
|
|
20230823,093400,3301819,1088,1088,1088,1088,0
|
|
20230823,093300,3301819,1088,1083,1088,1083,2002
|
|
20230823,093200,1126854,1084,1084,1084,1084,0
|
|
20230823,093100,1126854,1084,1084,1084,1084,0
|
|
20230823,093000,1126854,1084,1084,1084,1084,0
|
|
20230823,092900,1126854,1084,1084,1084,1084,0
|
|
20230823,092800,1126854,1084,1084,1084,1084,1
|
|
20230823,092700,1125770,1086,1086,1086,1086,0
|
|
20230823,092600,1125770,1086,1085,1086,1085,185
|
|
20230823,092500,925044,1085,1085,1085,1085,1
|
|
20230823,092400,923959,1087,1087,1087,1075,586
|
|
20230823,092300,293795,1087,1087,1087,1087,0
|
|
20230823,092200,293795,1087,1087,1087,1087,0
|
|
20230823,092100,293795,1087,1087,1087,1087,0
|
|
20230823,092000,293795,1087,1087,1087,1087,0
|
|
20230823,091900,293795,1087,1087,1087,1087,0
|
|
20230823,091800,293795,1087,1087,1087,1087,1
|
|
20230823,091700,292708,1088,1088,1088,1088,0
|
|
20230823,091600,292708,1088,1088,1088,1088,0
|
|
20230823,091500,292708,1088,1088,1088,1088,0
|
|
20230823,091400,292708,1088,1088,1088,1088,0
|
|
20230823,091300,292708,1088,1088,1088,1088,0
|
|
20230823,091200,292708,1088,1079,1088,1079,2
|
|
20230823,091100,290541,1080,1085,1087,1080,7
|
|
20230823,091000,282955,1087,1094,1094,1087,4
|
|
20230823,090900,278592,1095,1096,1096,1095,2
|
|
20230823,090800,276401,1096,1096,1096,1096,5
|
|
20230823,090700,270921,1096,1096,1096,1096,0
|
|
20230823,090600,270921,1096,1096,1096,1096,0
|
|
20230823,090500,270921,1096,1096,1096,1096,1
|
|
20230823,090400,269825,1075,1075,1075,1075,0
|
|
20230823,090300,269825,1075,1075,1075,1075,0
|
|
20230823,090200,269825,1075,1075,1075,1075,0
|
|
20230823,090100,269825,1075,1075,1075,1075,0
|
|
20230823,090000,269825,1075,1075,1075,1075,251
|