645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,194200,233999658,1080,1080,1080,1080,4671
|
|
20230829,194100,233999658,1080,1080,1080,1080,0
|
|
20230829,194000,233999658,1080,1080,1080,1080,0
|
|
20230829,193900,233999658,1080,1080,1080,1080,0
|
|
20230829,193800,233999658,1080,1080,1080,1080,0
|
|
20230829,193700,233999658,1080,1080,1080,1080,0
|
|
20230829,193600,233999658,1080,1080,1080,1080,0
|
|
20230829,193500,233999658,1080,1080,1080,1080,0
|
|
20230829,193400,233999658,1080,1080,1080,1080,0
|
|
20230829,193300,233999658,1080,1080,1080,1080,0
|
|
20230829,193200,233999658,1080,1080,1080,1080,0
|
|
20230829,193100,233999658,1080,1080,1080,1080,0
|
|
20230829,193000,233999658,1080,1080,1080,1080,0
|
|
20230829,192900,233999658,1080,1080,1080,1080,0
|
|
20230829,192800,233999658,1080,1080,1080,1080,0
|
|
20230829,192700,233999658,1080,1080,1080,1080,0
|
|
20230829,192600,233999658,1080,1080,1080,1080,0
|
|
20230829,192500,233999658,1080,1080,1080,1080,0
|
|
20230829,192400,233999658,1080,1080,1080,1080,0
|
|
20230829,192300,233999658,1080,1080,1080,1080,0
|
|
20230829,192200,233999658,1080,1080,1080,1080,0
|
|
20230829,192100,233999658,1080,1080,1080,1080,0
|
|
20230829,192000,233999658,1080,1080,1080,1080,0
|
|
20230829,191900,233999658,1080,1080,1080,1080,0
|
|
20230829,191800,233999658,1080,1080,1080,1080,0
|
|
20230829,191700,233999658,1080,1080,1080,1080,0
|
|
20230829,191600,233999658,1080,1080,1080,1080,0
|
|
20230829,191500,233999658,1080,1080,1080,1080,0
|
|
20230829,191400,233999658,1080,1080,1080,1080,0
|
|
20230829,191300,233999658,1080,1080,1080,1080,0
|
|
20230829,191200,233999658,1080,1080,1080,1080,4671
|
|
20230829,191100,233999658,1080,1080,1080,1080,0
|
|
20230829,191000,233999658,1080,1080,1080,1080,0
|
|
20230829,190900,233999658,1080,1080,1080,1080,0
|
|
20230829,190800,233999658,1080,1080,1080,1080,0
|
|
20230829,190700,233999658,1080,1080,1080,1080,0
|
|
20230829,190600,233999658,1080,1080,1080,1080,0
|
|
20230829,190500,233999658,1080,1080,1080,1080,0
|
|
20230829,190400,233999658,1080,1080,1080,1080,0
|
|
20230829,190300,233999658,1080,1080,1080,1080,0
|
|
20230829,190200,233999658,1080,1080,1080,1080,0
|
|
20230829,190100,233999658,1080,1080,1080,1080,0
|
|
20230829,190000,233999658,1080,1080,1080,1080,0
|
|
20230829,185900,233999658,1080,1080,1080,1080,0
|
|
20230829,185800,233999658,1080,1080,1080,1080,0
|
|
20230829,185700,233999658,1080,1080,1080,1080,0
|
|
20230829,185600,233999658,1080,1080,1080,1080,0
|
|
20230829,185500,233999658,1080,1080,1080,1080,0
|
|
20230829,185400,233999658,1080,1080,1080,1080,0
|
|
20230829,185300,233999658,1080,1080,1080,1080,0
|
|
20230829,185200,233999658,1080,1080,1080,1080,0
|
|
20230829,185100,233999658,1080,1080,1080,1080,0
|
|
20230829,185000,233999658,1080,1080,1080,1080,0
|
|
20230829,184900,233999658,1080,1080,1080,1080,0
|
|
20230829,184800,233999658,1080,1080,1080,1080,0
|
|
20230829,184700,233999658,1080,1080,1080,1080,0
|
|
20230829,184600,233999658,1080,1080,1080,1080,0
|
|
20230829,184500,233999658,1080,1080,1080,1080,0
|
|
20230829,184400,233999658,1080,1080,1080,1080,0
|
|
20230829,184300,233999658,1080,1080,1080,1080,0
|
|
20230829,184200,233999658,1080,1080,1080,1080,4671
|
|
20230829,184100,233999658,1080,1080,1080,1080,0
|
|
20230829,184000,233999658,1080,1080,1080,1080,0
|
|
20230829,183900,233999658,1080,1080,1080,1080,0
|
|
20230829,183800,233999658,1080,1080,1080,1080,0
|
|
20230829,183700,233999658,1080,1080,1080,1080,0
|
|
20230829,183600,233999658,1080,1080,1080,1080,0
|
|
20230829,183500,233999658,1080,1080,1080,1080,0
|
|
20230829,183400,233999658,1080,1080,1080,1080,0
|
|
20230829,183300,233999658,1080,1080,1080,1080,0
|
|
20230829,183200,233999658,1080,1080,1080,1080,0
|
|
20230829,183100,233999658,1080,1080,1080,1080,0
|
|
20230829,183000,233999658,1080,1080,1080,1080,0
|
|
20230829,182900,233999658,1080,1080,1080,1080,0
|
|
20230829,182800,233999658,1080,1080,1080,1080,0
|
|
20230829,182700,233999658,1080,1080,1080,1080,0
|
|
20230829,182600,233999658,1080,1080,1080,1080,0
|
|
20230829,182500,233999658,1080,1080,1080,1080,0
|
|
20230829,182400,233999658,1080,1080,1080,1080,0
|
|
20230829,182300,233999658,1080,1080,1080,1080,0
|
|
20230829,182200,233999658,1080,1080,1080,1080,0
|
|
20230829,182100,233999658,1080,1080,1080,1080,0
|
|
20230829,182000,233999658,1080,1080,1080,1080,0
|
|
20230829,181900,233999658,1080,1080,1080,1080,0
|
|
20230829,181800,233999658,1080,1080,1080,1080,0
|
|
20230829,181700,233999658,1080,1080,1080,1080,0
|
|
20230829,181600,233999658,1080,1080,1080,1080,0
|
|
20230829,181500,233999658,1080,1080,1080,1080,0
|
|
20230829,181400,233999658,1080,1080,1080,1080,0
|
|
20230829,181300,233999658,1080,1080,1080,1080,0
|
|
20230829,181200,233999658,1080,1080,1080,1080,4671
|
|
20230829,181100,233999658,1080,1080,1080,1080,0
|
|
20230829,181000,233999658,1080,1080,1080,1080,0
|
|
20230829,180900,233999658,1080,1080,1080,1080,0
|
|
20230829,180800,233999658,1080,1080,1080,1080,0
|
|
20230829,180700,233999658,1080,1080,1080,1080,0
|
|
20230829,180600,233999658,1080,1080,1080,1080,0
|
|
20230829,180500,233999658,1080,1080,1080,1080,0
|
|
20230829,180400,233999658,1080,1080,1080,1080,0
|
|
20230829,180300,233999658,1080,1080,1080,1080,0
|
|
20230829,180200,233999658,1080,1080,1080,1080,0
|
|
20230829,180100,233999658,1080,1080,1080,1080,0
|
|
20230829,180000,233999658,1080,1080,1080,1080,0
|
|
20230829,175900,233999658,1080,1080,1080,1080,0
|
|
20230829,175800,233999658,1080,1080,1080,1080,0
|
|
20230829,175700,233999658,1080,1080,1080,1080,0
|
|
20230829,175600,233999658,1080,1080,1080,1080,0
|
|
20230829,175500,233999658,1080,1080,1080,1080,0
|
|
20230829,175400,233999658,1080,1080,1080,1080,0
|
|
20230829,175300,233999658,1080,1080,1080,1080,0
|
|
20230829,175200,233999658,1080,1080,1080,1080,0
|
|
20230829,175100,233999658,1080,1080,1080,1080,0
|
|
20230829,175000,233999658,1080,1080,1080,1080,0
|
|
20230829,174900,233999658,1080,1080,1080,1080,0
|
|
20230829,174800,233999658,1080,1080,1080,1080,0
|
|
20230829,174700,233999658,1080,1080,1080,1080,0
|
|
20230829,174600,233999658,1080,1080,1080,1080,0
|
|
20230829,174500,233999658,1080,1080,1080,1080,0
|
|
20230829,174400,233999658,1080,1080,1080,1080,0
|
|
20230829,174300,233999658,1080,1080,1080,1080,0
|
|
20230829,174200,233999658,1080,1080,1080,1080,4671
|
|
20230829,174100,233999658,1080,1080,1080,1080,0
|
|
20230829,174000,233999658,1080,1080,1080,1080,0
|
|
20230829,173900,233999658,1080,1080,1080,1080,0
|
|
20230829,173800,233999658,1080,1080,1080,1080,0
|
|
20230829,173700,233999658,1080,1080,1080,1080,0
|
|
20230829,173600,233999658,1080,1080,1080,1080,0
|
|
20230829,173500,233999658,1080,1080,1080,1080,0
|
|
20230829,173400,233999658,1080,1080,1080,1080,0
|
|
20230829,173300,233999658,1080,1080,1080,1080,0
|
|
20230829,173200,233999658,1080,1080,1080,1080,0
|
|
20230829,173100,233999658,1080,1080,1080,1080,0
|
|
20230829,173000,233999658,1080,1080,1080,1080,0
|
|
20230829,172900,233999658,1080,1080,1080,1080,0
|
|
20230829,172800,233999658,1080,1080,1080,1080,0
|
|
20230829,172700,233999658,1080,1080,1080,1080,0
|
|
20230829,172600,233999658,1080,1080,1080,1080,0
|
|
20230829,172500,233999658,1080,1080,1080,1080,0
|
|
20230829,172400,233999658,1080,1080,1080,1080,0
|
|
20230829,172300,233999658,1080,1080,1080,1080,0
|
|
20230829,172200,233999658,1080,1080,1080,1080,0
|
|
20230829,172100,233999658,1080,1080,1080,1080,0
|
|
20230829,172000,233999658,1080,1080,1080,1080,0
|
|
20230829,171900,233999658,1080,1080,1080,1080,0
|
|
20230829,171800,233999658,1080,1080,1080,1080,0
|
|
20230829,171700,233999658,1080,1080,1080,1080,0
|
|
20230829,171600,233999658,1080,1080,1080,1080,0
|
|
20230829,171500,233999658,1080,1080,1080,1080,0
|
|
20230829,171400,233999658,1080,1080,1080,1080,0
|
|
20230829,171300,233999658,1080,1080,1080,1080,0
|
|
20230829,171200,233999658,1080,1080,1080,1080,4671
|
|
20230829,171100,233999658,1080,1080,1080,1080,0
|
|
20230829,171000,233999658,1080,1080,1080,1080,0
|
|
20230829,170900,233999658,1080,1080,1080,1080,0
|
|
20230829,170800,233999658,1080,1080,1080,1080,0
|
|
20230829,170700,233999658,1080,1080,1080,1080,0
|
|
20230829,170600,233999658,1080,1080,1080,1080,0
|
|
20230829,170500,233999658,1080,1080,1080,1080,0
|
|
20230829,170400,233999658,1080,1080,1080,1080,0
|
|
20230829,170300,233999658,1080,1080,1080,1080,0
|
|
20230829,170200,233999658,1080,1080,1080,1080,0
|
|
20230829,170100,233999658,1080,1080,1080,1080,0
|
|
20230829,170000,233999658,1080,1080,1080,1080,0
|
|
20230829,165900,233999658,1080,1080,1080,1080,0
|
|
20230829,165800,233999658,1080,1080,1080,1080,0
|
|
20230829,165700,233999658,1080,1080,1080,1080,0
|
|
20230829,165600,233999658,1080,1080,1080,1080,0
|
|
20230829,165500,233999658,1080,1080,1080,1080,0
|
|
20230829,165400,233999658,1080,1080,1080,1080,0
|
|
20230829,165300,233999658,1080,1080,1080,1080,0
|
|
20230829,165200,233999658,1080,1080,1080,1080,0
|
|
20230829,165100,233999658,1080,1080,1080,1080,0
|
|
20230829,165000,233999658,1080,1080,1080,1080,0
|
|
20230829,164900,233999658,1080,1080,1080,1080,0
|
|
20230829,164800,233999658,1080,1080,1080,1080,0
|
|
20230829,164700,233999658,1080,1080,1080,1080,0
|
|
20230829,164600,233999658,1080,1080,1080,1080,0
|
|
20230829,164500,233999658,1080,1080,1080,1080,0
|
|
20230829,164400,233999658,1080,1080,1080,1080,0
|
|
20230829,164300,233999658,1080,1080,1080,1080,0
|
|
20230829,164200,233999658,1080,1080,1080,1080,4671
|
|
20230829,164100,233999658,1080,1080,1080,1080,0
|
|
20230829,164000,233999658,1080,1080,1080,1080,0
|
|
20230829,163900,233999658,1080,1080,1080,1080,0
|
|
20230829,163800,233999658,1080,1080,1080,1080,0
|
|
20230829,163700,233999658,1080,1080,1080,1080,0
|
|
20230829,163600,233999658,1080,1080,1080,1080,0
|
|
20230829,163500,233999658,1080,1080,1080,1080,0
|
|
20230829,163400,233999658,1080,1080,1080,1080,0
|
|
20230829,163300,233999658,1080,1080,1080,1080,0
|
|
20230829,163200,233999658,1080,1080,1080,1080,0
|
|
20230829,163100,233999658,1080,1080,1080,1080,0
|
|
20230829,163000,233999658,1080,1080,1080,1080,0
|
|
20230829,162900,233999658,1080,1080,1080,1080,0
|
|
20230829,162800,233999658,1080,1080,1080,1080,0
|
|
20230829,162700,233999658,1080,1080,1080,1080,0
|
|
20230829,162600,233999658,1080,1080,1080,1080,0
|
|
20230829,162500,233999658,1080,1080,1080,1080,0
|
|
20230829,162400,233999658,1080,1080,1080,1080,0
|
|
20230829,162300,233999658,1080,1080,1080,1080,0
|
|
20230829,162200,233999658,1080,1080,1080,1080,0
|
|
20230829,162100,233999658,1080,1080,1080,1080,0
|
|
20230829,162000,233999658,1080,1080,1080,1080,0
|
|
20230829,161900,233999658,1080,1080,1080,1080,0
|
|
20230829,161800,233999658,1080,1080,1080,1080,0
|
|
20230829,161700,233999658,1080,1080,1080,1080,0
|
|
20230829,161600,233999658,1080,1080,1080,1080,0
|
|
20230829,161500,233999658,1080,1080,1080,1080,0
|
|
20230829,161400,233999658,1080,1080,1080,1080,0
|
|
20230829,161300,233999658,1080,1080,1080,1080,0
|
|
20230829,161200,233999658,1080,1080,1080,1080,4671
|
|
20230829,161100,233999658,1080,1080,1080,1080,0
|
|
20230829,161000,233999658,1080,1080,1080,1080,0
|
|
20230829,160900,233999658,1080,1080,1080,1080,0
|
|
20230829,160800,233999658,1080,1080,1080,1080,0
|
|
20230829,160700,233999658,1080,1080,1080,1080,0
|
|
20230829,160600,233999658,1080,1080,1080,1080,0
|
|
20230829,160500,233999658,1080,1080,1080,1080,0
|
|
20230829,160400,233999658,1080,1080,1080,1080,0
|
|
20230829,160300,233999658,1080,1080,1080,1080,0
|
|
20230829,160200,233999658,1080,1080,1080,1080,0
|
|
20230829,160100,233999658,1080,1080,1080,1080,0
|
|
20230829,160000,233999658,1080,1080,1080,1080,0
|
|
20230829,155900,233999658,1080,1080,1080,1080,0
|
|
20230829,155800,233999658,1080,1080,1080,1080,0
|
|
20230829,155700,233999658,1080,1080,1080,1080,0
|
|
20230829,155600,233999658,1080,1080,1080,1080,0
|
|
20230829,155500,233999658,1080,1080,1080,1080,0
|
|
20230829,155400,233999658,1080,1080,1080,1080,0
|
|
20230829,155300,233999658,1080,1080,1080,1080,0
|
|
20230829,155200,233999658,1080,1080,1080,1080,0
|
|
20230829,155100,233999658,1080,1080,1080,1080,0
|
|
20230829,155000,233999658,1080,1080,1080,1080,0
|
|
20230829,154900,233999658,1080,1080,1080,1080,0
|
|
20230829,154800,233999658,1080,1080,1080,1080,0
|
|
20230829,154700,233999658,1080,1080,1080,1080,0
|
|
20230829,154600,233999658,1080,1080,1080,1080,0
|
|
20230829,154500,233999658,1080,1080,1080,1080,0
|
|
20230829,154400,233999658,1080,1080,1080,1080,0
|
|
20230829,154300,233999658,1080,1080,1080,1080,0
|
|
20230829,154200,233999658,1080,1080,1080,1080,4671
|
|
20230829,154100,233999658,1080,1080,1080,1080,0
|
|
20230829,154000,233999658,1080,1080,1080,1080,0
|
|
20230829,153900,233999658,1080,1080,1080,1080,0
|
|
20230829,153800,233999658,1080,1080,1080,1080,0
|
|
20230829,153700,233999658,1080,1080,1080,1080,0
|
|
20230829,153600,233999658,1080,1080,1080,1080,0
|
|
20230829,153500,233999658,1080,1080,1080,1080,0
|
|
20230829,153400,233999658,1080,1080,1080,1080,0
|
|
20230829,153300,233999658,1080,1080,1080,1080,0
|
|
20230829,153200,233999658,1080,1080,1080,1080,0
|
|
20230829,153100,233999658,1080,1080,1080,1080,0
|
|
20230829,153000,233999658,1080,1080,1080,1080,4671
|
|
20230829,152900,228954978,1079,1079,1079,1079,0
|
|
20230829,152800,228954978,1079,1079,1079,1079,0
|
|
20230829,152700,228954978,1079,1079,1079,1079,0
|
|
20230829,152600,228954978,1079,1079,1079,1079,0
|
|
20230829,152500,228954978,1079,1079,1079,1079,0
|
|
20230829,152400,228954978,1079,1079,1079,1079,0
|
|
20230829,152300,228954978,1079,1079,1079,1079,0
|
|
20230829,152200,228954978,1079,1079,1079,1079,0
|
|
20230829,152100,228954978,1079,1079,1079,1079,0
|
|
20230829,152000,228954978,1079,1079,1079,1079,0
|
|
20230829,151900,228954978,1079,1077,1079,1077,4
|
|
20230829,151800,228950666,1079,1077,1079,1077,143
|
|
20230829,151700,228796651,1077,1078,1079,1076,3819
|
|
20230829,151600,224679138,1078,1077,1078,1077,2
|
|
20230829,151500,224676983,1078,1078,1078,1078,0
|
|
20230829,151400,224676983,1078,1078,1078,1078,49
|
|
20230829,151300,224624161,1077,1078,1078,1077,3
|
|
20230829,151200,224620928,1077,1075,1078,1075,1021
|
|
20230829,151100,223521350,1075,1077,1079,1075,1008
|
|
20230829,151000,222437655,1079,1078,1079,1078,100
|
|
20230829,150900,222329790,1078,1078,1078,1078,1
|
|
20230829,150800,222328712,1079,1078,1079,1078,500
|
|
20230829,150700,221789255,1079,1078,1079,1078,500
|
|
20230829,150600,221250234,1078,1077,1078,1077,11
|
|
20230829,150500,221238385,1078,1078,1078,1078,667
|
|
20230829,150400,220519359,1078,1078,1078,1078,0
|
|
20230829,150300,220519359,1078,1078,1078,1078,0
|
|
20230829,150200,220519359,1078,1075,1078,1075,4379
|
|
20230829,150100,215810431,1075,1075,1075,1075,10
|
|
20230829,150000,215799681,1075,1074,1075,1074,2923
|
|
20230829,145900,212660377,1075,1074,1075,1074,3105
|
|
20230829,145800,209325504,1075,1076,1076,1074,8452
|
|
20230829,145700,200239549,1078,1078,1078,1078,0
|
|
20230829,145600,200239549,1078,1078,1078,1078,0
|
|
20230829,145500,200239549,1078,1078,1078,1078,0
|
|
20230829,145400,200239549,1078,1076,1078,1076,845
|
|
20230829,145300,199330307,1078,1078,1078,1078,10
|
|
20230829,145200,199319527,1078,1078,1078,1078,90
|
|
20230829,145100,199222507,1078,1077,1078,1077,178
|
|
20230829,145000,199030800,1078,1078,1078,1078,0
|
|
20230829,144900,199030800,1078,1077,1078,1076,3895
|
|
20230829,144800,194838278,1078,1078,1078,1078,216
|
|
20230829,144700,194605430,1078,1078,1078,1078,0
|
|
20230829,144600,194605430,1078,1078,1078,1078,0
|
|
20230829,144500,194605430,1078,1077,1078,1077,2
|
|
20230829,144400,194603275,1078,1077,1078,1077,2
|
|
20230829,144300,194601120,1078,1078,1078,1078,10
|
|
20230829,144200,194590340,1078,1076,1078,1076,67
|
|
20230829,144100,194518246,1077,1077,1077,1077,1134
|
|
20230829,144000,193296928,1078,1078,1078,1078,2
|
|
20230829,143900,193294772,1077,1077,1077,1077,3
|
|
20230829,143800,193291541,1078,1078,1078,1078,0
|
|
20230829,143700,193291541,1078,1078,1078,1078,6
|
|
20230829,143600,193285073,1078,1077,1078,1077,4
|
|
20230829,143500,193280764,1078,1078,1078,1078,0
|
|
20230829,143400,193280764,1078,1078,1078,1078,1
|
|
20230829,143300,193279686,1078,1076,1078,1076,2
|
|
20230829,143200,193277532,1079,1079,1079,1079,0
|
|
20230829,143100,193277532,1079,1079,1079,1079,0
|
|
20230829,143000,193277532,1079,1079,1079,1079,0
|
|
20230829,142900,193277532,1079,1079,1079,1079,450
|
|
20230829,142800,192791982,1079,1078,1079,1076,1457
|
|
20230829,142700,191224139,1078,1078,1078,1078,0
|
|
20230829,142600,191224139,1078,1078,1078,1078,110
|
|
20230829,142500,191105559,1079,1079,1079,1079,483
|
|
20230829,142400,190584402,1079,1079,1079,1079,0
|
|
20230829,142300,190584402,1079,1079,1079,1079,780
|
|
20230829,142200,189742782,1078,1078,1078,1078,0
|
|
20230829,142100,189742782,1078,1078,1078,1078,1103
|
|
20230829,142000,188553748,1079,1078,1079,1078,51
|
|
20230829,141900,188498769,1079,1079,1079,1079,11
|
|
20230829,141800,188486900,1080,1080,1080,1080,100
|
|
20230829,141700,188378900,1080,1080,1080,1080,3
|
|
20230829,141600,188375660,1075,1078,1078,1075,9790
|
|
20230829,141500,177848174,1080,1080,1080,1080,301
|
|
20230829,141400,177523094,1080,1080,1080,1080,0
|
|
20230829,141300,177523094,1080,1080,1080,1080,0
|
|
20230829,141200,177523094,1080,1079,1080,1079,100
|
|
20230829,141100,177415097,1080,1080,1080,1080,0
|
|
20230829,141000,177415097,1080,1080,1080,1080,0
|
|
20230829,140900,177415097,1080,1080,1080,1080,0
|
|
20230829,140800,177415097,1080,1080,1080,1080,10
|
|
20230829,140700,177404297,1080,1080,1080,1080,10
|
|
20230829,140600,177393497,1080,1080,1080,1080,0
|
|
20230829,140500,177393497,1080,1080,1080,1080,200
|
|
20230829,140400,177177497,1081,1081,1081,1081,0
|
|
20230829,140300,177177497,1081,1081,1081,1081,0
|
|
20230829,140200,177177497,1081,1081,1081,1081,0
|
|
20230829,140100,177177497,1081,1081,1081,1081,1
|
|
20230829,140000,177176416,1079,1077,1079,1077,7846
|
|
20230829,135900,168710584,1079,1079,1079,1079,1145
|
|
20230829,135800,167475129,1079,1079,1079,1079,27
|
|
20230829,135700,167445996,1079,1079,1079,1079,0
|
|
20230829,135600,167445996,1079,1079,1079,1079,10
|
|
20230829,135500,167435206,1079,1079,1079,1079,30
|
|
20230829,135400,167402836,1080,1080,1080,1080,0
|
|
20230829,135300,167402836,1080,1080,1080,1080,0
|
|
20230829,135200,167402836,1080,1080,1080,1080,0
|
|
20230829,135100,167402836,1080,1080,1080,1080,4017
|
|
20230829,135000,163064476,1080,1080,1080,1080,0
|
|
20230829,134900,163064476,1080,1080,1080,1080,0
|
|
20230829,134800,163064476,1080,1080,1080,1080,0
|
|
20230829,134700,163064476,1080,1080,1080,1080,0
|
|
20230829,134600,163064476,1080,1080,1080,1080,0
|
|
20230829,134500,163064476,1080,1080,1080,1080,3
|
|
20230829,134400,163061236,1079,1079,1079,1079,0
|
|
20230829,134300,163061236,1079,1079,1079,1079,0
|
|
20230829,134200,163061236,1079,1079,1079,1079,0
|
|
20230829,134100,163061236,1079,1079,1079,1079,0
|
|
20230829,134000,163061236,1079,1079,1079,1079,0
|
|
20230829,133900,163061236,1079,1079,1079,1079,207
|
|
20230829,133800,162837883,1077,1077,1077,1077,2
|
|
20230829,133700,162835729,1076,1076,1076,1076,0
|
|
20230829,133600,162835729,1076,1076,1076,1076,2000
|
|
20230829,133500,160683729,1076,1076,1076,1076,90
|
|
20230829,133400,160586889,1076,1080,1080,1076,2
|
|
20230829,133300,160584733,1075,1077,1077,1075,10001
|
|
20230829,133200,149823655,1076,1076,1076,1076,570
|
|
20230829,133100,149210335,1077,1078,1078,1077,2911
|
|
20230829,133000,146075182,1077,1079,1079,1077,3448
|
|
20230829,132900,142356138,1079,1079,1079,1079,0
|
|
20230829,132800,142356138,1079,1079,1079,1079,1
|
|
20230829,132700,142355059,1080,1080,1080,1080,1348
|
|
20230829,132600,140899219,1080,1080,1080,1080,57
|
|
20230829,132500,140837659,1081,1081,1081,1081,0
|
|
20230829,132400,140837659,1081,1081,1081,1081,0
|
|
20230829,132300,140837659,1081,1081,1081,1081,0
|
|
20230829,132200,140837659,1081,1081,1081,1081,0
|
|
20230829,132100,140837659,1081,1081,1081,1081,1
|
|
20230829,132000,140836578,1080,1080,1080,1080,0
|
|
20230829,131900,140836578,1080,1080,1080,1080,31
|
|
20230829,131800,140803098,1080,1080,1080,1080,700
|
|
20230829,131700,140047098,1080,1080,1080,1080,269
|
|
20230829,131600,139756578,1080,1080,1080,1080,6451
|
|
20230829,131500,132789498,1080,1080,1080,1080,500
|
|
20230829,131400,132249498,1081,1081,1081,1081,0
|
|
20230829,131300,132249498,1081,1081,1081,1081,500
|
|
20230829,131200,131708998,1081,1081,1081,1081,0
|
|
20230829,131100,131708998,1081,1081,1081,1081,0
|
|
20230829,131000,131708998,1081,1081,1081,1081,1
|
|
20230829,130900,131707917,1081,1082,1082,1081,810
|
|
20230829,130800,130832303,1081,1082,1082,1081,2000
|
|
20230829,130700,128670293,1081,1081,1081,1081,0
|
|
20230829,130600,128670293,1081,1081,1081,1081,0
|
|
20230829,130500,128670293,1081,1081,1081,1081,0
|
|
20230829,130400,128670293,1081,1081,1081,1081,0
|
|
20230829,130300,128670293,1081,1083,1083,1081,1226
|
|
20230829,130200,127344833,1083,1083,1083,1083,1267
|
|
20230829,130100,125972672,1085,1085,1085,1085,250
|
|
20230829,130000,125701422,1085,1085,1085,1085,37
|
|
20230829,125900,125661277,1083,1083,1083,1083,0
|
|
20230829,125800,125661277,1083,1083,1083,1083,0
|
|
20230829,125700,125661277,1083,1084,1084,1083,673
|
|
20230829,125600,124932314,1084,1084,1084,1084,0
|
|
20230829,125500,124932314,1084,1084,1084,1084,0
|
|
20230829,125400,124932314,1084,1084,1084,1084,430
|
|
20230829,125300,124466194,1084,1084,1084,1084,119
|
|
20230829,125200,124337198,1084,1084,1084,1084,57
|
|
20230829,125100,124275410,1084,1084,1084,1084,0
|
|
20230829,125000,124275410,1084,1084,1084,1084,0
|
|
20230829,124900,124275410,1084,1084,1084,1084,100
|
|
20230829,124800,124167010,1081,1081,1081,1081,0
|
|
20230829,124700,124167010,1081,1081,1081,1081,0
|
|
20230829,124600,124167010,1081,1081,1081,1081,0
|
|
20230829,124500,124167010,1081,1081,1081,1081,2
|
|
20230829,124400,124164848,1084,1084,1084,1084,0
|
|
20230829,124300,124164848,1084,1084,1084,1084,0
|
|
20230829,124200,124164848,1084,1084,1084,1084,50
|
|
20230829,124100,124110648,1084,1084,1084,1084,1
|
|
20230829,124000,124109564,1081,1081,1081,1081,4
|
|
20230829,123900,124105240,1081,1081,1081,1081,0
|
|
20230829,123800,124105240,1081,1081,1081,1081,500
|
|
20230829,123700,123564740,1081,1081,1081,1081,1499
|
|
20230829,123600,121944321,1085,1085,1085,1085,0
|
|
20230829,123500,121944321,1085,1085,1085,1085,1
|
|
20230829,123400,121943236,1082,1082,1082,1082,0
|
|
20230829,123300,121943236,1082,1082,1082,1082,0
|
|
20230829,123200,121943236,1082,1082,1082,1082,0
|
|
20230829,123100,121943236,1082,1082,1082,1082,1
|
|
20230829,123000,121942154,1081,1081,1081,1081,3
|
|
20230829,122900,121938911,1080,1081,1081,1080,15
|
|
20230829,122800,121922703,1081,1081,1081,1081,150
|
|
20230829,122700,121760553,1084,1084,1084,1084,2000
|
|
20230829,122600,119592553,1084,1084,1084,1084,1
|
|
20230829,122500,119591469,1081,1081,1081,1081,4450
|
|
20230829,122400,114781019,1082,1082,1082,1082,0
|
|
20230829,122300,114781019,1082,1082,1082,1082,0
|
|
20230829,122200,114781019,1082,1083,1083,1082,276
|
|
20230829,122100,114482366,1084,1084,1084,1084,0
|
|
20230829,122000,114482366,1084,1084,1084,1084,0
|
|
20230829,121900,114482366,1084,1084,1084,1084,22
|
|
20230829,121800,114458518,1085,1085,1085,1085,0
|
|
20230829,121700,114458518,1085,1085,1085,1085,0
|
|
20230829,121600,114458518,1085,1085,1085,1085,1
|
|
20230829,121500,114457433,1084,1084,1084,1084,0
|
|
20230829,121400,114457433,1084,1084,1084,1084,0
|
|
20230829,121300,114457433,1084,1084,1084,1084,1
|
|
20230829,121200,114456349,1086,1086,1086,1086,50
|
|
20230829,121100,114402049,1086,1085,1086,1085,2
|
|
20230829,121000,114399878,1086,1086,1086,1086,0
|
|
20230829,120900,114399878,1086,1086,1086,1086,0
|
|
20230829,120800,114399878,1086,1086,1086,1086,1
|
|
20230829,120700,114398792,1086,1086,1086,1086,0
|
|
20230829,120600,114398792,1086,1086,1086,1086,0
|
|
20230829,120500,114398792,1086,1086,1086,1086,0
|
|
20230829,120400,114398792,1086,1086,1086,1086,1000
|
|
20230829,120300,113312792,1082,1082,1082,1082,1456
|
|
20230829,120200,111737400,1083,1084,1084,1083,9395
|
|
20230829,120100,101562550,1086,1086,1086,1086,500
|
|
20230829,120000,101019550,1086,1086,1086,1086,1
|
|
20230829,115900,101018464,1084,1084,1084,1084,0
|
|
20230829,115800,101018464,1084,1084,1084,1084,1535
|
|
20230829,115700,99354524,1084,1084,1084,1084,0
|
|
20230829,115600,99354524,1084,1084,1084,1084,0
|
|
20230829,115500,99354524,1084,1084,1084,1084,50
|
|
20230829,115400,99300324,1084,1084,1084,1084,0
|
|
20230829,115300,99300324,1084,1084,1084,1084,480
|
|
20230829,115200,98780004,1084,1084,1084,1084,0
|
|
20230829,115100,98780004,1084,1084,1084,1084,43
|
|
20230829,115000,98733392,1084,1084,1084,1084,10
|
|
20230829,114900,98722552,1084,1084,1084,1084,10
|
|
20230829,114800,98711712,1084,1084,1084,1084,283
|
|
20230829,114700,98404940,1084,1084,1084,1084,0
|
|
20230829,114600,98404940,1084,1084,1084,1084,1
|
|
20230829,114500,98403856,1084,1084,1084,1084,522
|
|
20230829,114400,97838008,1084,1084,1084,1084,0
|
|
20230829,114300,97838008,1084,1085,1085,1084,1230
|
|
20230829,114200,96503500,1085,1085,1085,1085,2840
|
|
20230829,114100,93422100,1086,1086,1086,1085,2244
|
|
20230829,114000,90985186,1086,1086,1086,1086,1216
|
|
20230829,113900,89664610,1087,1087,1087,1087,0
|
|
20230829,113800,89664610,1087,1087,1087,1087,0
|
|
20230829,113700,89664610,1087,1087,1087,1087,0
|
|
20230829,113600,89664610,1087,1087,1087,1087,6
|
|
20230829,113500,89658088,1087,1087,1087,1087,0
|
|
20230829,113400,89658088,1087,1087,1087,1087,1891
|
|
20230829,113300,87602571,1088,1088,1088,1088,0
|
|
20230829,113200,87602571,1088,1088,1088,1088,0
|
|
20230829,113100,87602571,1088,1088,1088,1088,0
|
|
20230829,113000,87602571,1088,1087,1088,1087,47
|
|
20230829,112900,87551436,1087,1087,1087,1087,1
|
|
20230829,112800,87550349,1087,1087,1087,1087,0
|
|
20230829,112700,87550349,1087,1087,1087,1087,0
|
|
20230829,112600,87550349,1087,1087,1087,1087,0
|
|
20230829,112500,87550349,1087,1087,1087,1087,0
|
|
20230829,112400,87550349,1087,1088,1088,1087,918
|
|
20230829,112300,86552067,1089,1089,1089,1089,0
|
|
20230829,112200,86552067,1089,1089,1089,1089,0
|
|
20230829,112100,86552067,1089,1089,1089,1089,0
|
|
20230829,112000,86552067,1089,1089,1089,1089,0
|
|
20230829,111900,86552067,1089,1089,1089,1089,0
|
|
20230829,111800,86552067,1089,1089,1089,1089,3
|
|
20230829,111700,86548800,1090,1090,1090,1090,0
|
|
20230829,111600,86548800,1090,1090,1090,1089,23
|
|
20230829,111500,86523751,1088,1088,1088,1088,0
|
|
20230829,111400,86523751,1088,1088,1088,1088,2000
|
|
20230829,111300,84347751,1090,1090,1090,1090,500
|
|
20230829,111200,83802751,1089,1089,1089,1089,0
|
|
20230829,111100,83802751,1089,1089,1089,1089,0
|
|
20230829,111000,83802751,1089,1089,1089,1089,0
|
|
20230829,110900,83802751,1089,1089,1089,1089,0
|
|
20230829,110800,83802751,1089,1089,1089,1089,0
|
|
20230829,110700,83802751,1089,1089,1089,1089,0
|
|
20230829,110600,83802751,1089,1089,1089,1089,600
|
|
20230829,110500,83149351,1089,1089,1089,1089,625
|
|
20230829,110400,82468726,1089,1089,1089,1089,0
|
|
20230829,110300,82468726,1089,1089,1089,1089,319
|
|
20230829,110200,82121335,1089,1089,1089,1089,0
|
|
20230829,110100,82121335,1089,1089,1089,1089,539
|
|
20230829,110000,81534364,1089,1089,1089,1089,0
|
|
20230829,105900,81534364,1089,1089,1089,1089,410
|
|
20230829,105800,81087874,1088,1088,1088,1088,0
|
|
20230829,105700,81087874,1088,1089,1089,1088,815
|
|
20230829,105600,80200368,1088,1089,1089,1088,926
|
|
20230829,105500,79192456,1089,1089,1089,1089,300
|
|
20230829,105400,78865756,1090,1090,1090,1090,5
|
|
20230829,105300,78860306,1090,1090,1090,1090,64
|
|
20230829,105200,78790546,1090,1091,1091,1090,126
|
|
20230829,105100,78653116,1091,1090,1091,1090,2789
|
|
20230829,105000,75613056,1090,1090,1090,1090,2
|
|
20230829,104900,75610876,1090,1090,1090,1090,0
|
|
20230829,104800,75610876,1090,1090,1090,1090,0
|
|
20230829,104700,75610876,1090,1090,1090,1090,0
|
|
20230829,104600,75610876,1090,1090,1090,1090,0
|
|
20230829,104500,75610876,1090,1090,1090,1090,0
|
|
20230829,104400,75610876,1090,1090,1090,1090,20
|
|
20230829,104300,75589076,1090,1090,1090,1090,0
|
|
20230829,104200,75589076,1090,1090,1090,1090,0
|
|
20230829,104100,75589076,1090,1090,1090,1090,801
|
|
20230829,104000,74715986,1090,1089,1090,1089,1000
|
|
20230829,103900,73626901,1089,1089,1089,1089,538
|
|
20230829,103800,73041019,1089,1089,1089,1089,0
|
|
20230829,103700,73041019,1089,1089,1089,1089,462
|
|
20230829,103600,72537901,1086,1086,1086,1086,553
|
|
20230829,103500,71937343,1089,1089,1089,1089,200
|
|
20230829,103400,71719543,1089,1089,1089,1089,2500
|
|
20230829,103300,68997043,1089,1089,1089,1089,5
|
|
20230829,103200,68991598,1089,1089,1089,1089,0
|
|
20230829,103100,68991598,1089,1089,1089,1089,0
|
|
20230829,103000,68991598,1089,1089,1089,1089,1
|
|
20230829,102900,68990509,1086,1086,1086,1086,0
|
|
20230829,102800,68990509,1086,1088,1088,1086,106
|
|
20230829,102700,68875251,1088,1086,1088,1086,2002
|
|
20230829,102600,66701075,1086,1086,1086,1086,11
|
|
20230829,102500,66689129,1086,1085,1086,1085,2
|
|
20230829,102400,66686958,1086,1086,1086,1086,1000
|
|
20230829,102300,65600958,1088,1088,1088,1088,8
|
|
20230829,102200,65592254,1089,1089,1089,1089,0
|
|
20230829,102100,65592254,1089,1089,1089,1089,0
|
|
20230829,102000,65592254,1089,1089,1089,1089,0
|
|
20230829,101900,65592254,1089,1089,1089,1089,0
|
|
20230829,101800,65592254,1089,1088,1089,1088,735
|
|
20230829,101700,64791840,1085,1085,1085,1085,0
|
|
20230829,101600,64791840,1085,1085,1085,1085,30
|
|
20230829,101500,64759290,1089,1087,1089,1085,806
|
|
20230829,101400,63882455,1087,1086,1087,1085,104
|
|
20230829,101300,63769608,1085,1085,1085,1085,0
|
|
20230829,101200,63769608,1085,1085,1085,1085,281
|
|
20230829,101100,63464723,1085,1085,1085,1085,1
|
|
20230829,101000,63463638,1085,1086,1086,1085,719
|
|
20230829,100900,62683304,1088,1088,1088,1088,1
|
|
20230829,100800,62682216,1086,1086,1086,1086,500
|
|
20230829,100700,62139216,1086,1086,1086,1086,324
|
|
20230829,100600,61787352,1086,1087,1087,1086,1465
|
|
20230829,100500,60195829,1087,1087,1087,1087,0
|
|
20230829,100400,60195829,1087,1087,1087,1087,0
|
|
20230829,100300,60195829,1087,1087,1087,1087,351
|
|
20230829,100200,59814292,1086,1086,1086,1086,0
|
|
20230829,100100,59814292,1086,1086,1086,1086,0
|
|
20230829,100000,59814292,1086,1086,1086,1086,0
|
|
20230829,095900,59814292,1086,1089,1089,1086,1050
|
|
20230829,095800,58670847,1088,1088,1088,1088,0
|
|
20230829,095700,58670847,1088,1088,1088,1088,0
|
|
20230829,095600,58670847,1088,1088,1088,1088,11
|
|
20230829,095500,58658879,1089,1088,1089,1088,11
|
|
20230829,095400,58646910,1085,1089,1089,1085,303
|
|
20230829,095300,58317675,1089,1089,1089,1089,0
|
|
20230829,095200,58317675,1089,1089,1089,1089,0
|
|
20230829,095100,58317675,1089,1089,1089,1089,0
|
|
20230829,095000,58317675,1089,1089,1089,1089,0
|
|
20230829,094900,58317675,1089,1089,1089,1089,0
|
|
20230829,094800,58317675,1089,1089,1089,1089,0
|
|
20230829,094700,58317675,1089,1089,1089,1089,1
|
|
20230829,094600,58316586,1085,1085,1085,1085,0
|
|
20230829,094500,58316586,1085,1085,1085,1085,0
|
|
20230829,094400,58316586,1085,1088,1089,1085,1909
|
|
20230829,094300,56244299,1090,1090,1090,1090,0
|
|
20230829,094200,56244299,1090,1090,1090,1090,1000
|
|
20230829,094100,55154299,1090,1090,1090,1090,10
|
|
20230829,094000,55143399,1090,1090,1090,1090,0
|
|
20230829,093900,55143399,1090,1087,1090,1087,88
|
|
20230829,093800,55047740,1087,1090,1090,1087,1000
|
|
20230829,093700,53960077,1090,1090,1090,1090,892
|
|
20230829,093600,52987797,1090,1090,1090,1090,32
|
|
20230829,093500,52952917,1090,1090,1090,1090,0
|
|
20230829,093400,52952917,1090,1090,1090,1088,127
|
|
20230829,093300,52814535,1090,1090,1090,1090,0
|
|
20230829,093200,52814535,1090,1090,1090,1090,2
|
|
20230829,093100,52812355,1090,1089,1090,1088,1622
|
|
20230829,093000,51046493,1090,1090,1090,1090,10
|
|
20230829,092900,51035593,1090,1090,1090,1090,10
|
|
20230829,092800,51024693,1090,1090,1090,1090,0
|
|
20230829,092700,51024693,1090,1092,1092,1090,103
|
|
20230829,092600,50912421,1091,1091,1091,1091,10
|
|
20230829,092500,50901511,1092,1092,1092,1092,8546
|
|
20230829,092400,41569279,1092,1092,1092,1092,247
|
|
20230829,092300,41299555,1092,1093,1093,1092,1728
|
|
20230829,092200,39412441,1093,1093,1093,1093,100
|
|
20230829,092100,39303141,1092,1092,1092,1091,200
|
|
20230829,092000,39084841,1091,1091,1091,1091,2000
|
|
20230829,091900,36902841,1091,1091,1091,1091,1000
|
|
20230829,091800,35811841,1090,1090,1090,1090,0
|
|
20230829,091700,35811841,1090,1090,1090,1090,3
|
|
20230829,091600,35808571,1088,1088,1088,1088,1891
|
|
20230829,091500,33751163,1088,1090,1090,1088,964
|
|
20230829,091400,32702319,1091,1091,1091,1091,1
|
|
20230829,091300,32701228,1096,1094,1096,1089,6550
|
|
20230829,091200,25528774,1095,1096,1096,1095,818
|
|
20230829,091100,24632746,1097,1096,1097,1096,220
|
|
20230829,091000,24391426,1095,1094,1095,1094,1271
|
|
20230829,090900,23000217,1094,1094,1094,1094,316
|
|
20230829,090800,22654513,1090,1090,1090,1090,173
|
|
20230829,090700,22465943,1089,1089,1089,1089,33
|
|
20230829,090600,22430006,1085,1085,1085,1085,1121
|
|
20230829,090500,21213721,1085,1085,1085,1085,0
|
|
20230829,090400,21213721,1085,1085,1085,1082,508
|
|
20230829,090300,20662544,1085,1091,1091,1085,8128
|
|
20230829,090200,11802955,1091,1091,1091,1091,100
|
|
20230829,090100,11693855,1090,1093,1095,1090,8070
|
|
20230829,090000,2887987,1093,1091,1093,1091,2647
|