688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,202500,118779221,1204,1204,1204,1204,3167
|
|
20230908,202400,118779221,1204,1204,1204,1204,0
|
|
20230908,202300,118779221,1204,1204,1204,1204,0
|
|
20230908,202200,118779221,1204,1204,1204,1204,0
|
|
20230908,202100,118779221,1204,1204,1204,1204,0
|
|
20230908,202000,118779221,1204,1204,1204,1204,0
|
|
20230908,201900,118779221,1204,1204,1204,1204,0
|
|
20230908,201800,118779221,1204,1204,1204,1204,0
|
|
20230908,201700,118779221,1204,1204,1204,1204,0
|
|
20230908,201600,118779221,1204,1204,1204,1204,0
|
|
20230908,201500,118779221,1204,1204,1204,1204,0
|
|
20230908,201400,118779221,1204,1204,1204,1204,0
|
|
20230908,201300,118779221,1204,1204,1204,1204,0
|
|
20230908,201200,118779221,1204,1204,1204,1204,0
|
|
20230908,201100,118779221,1204,1204,1204,1204,0
|
|
20230908,201000,118779221,1204,1204,1204,1204,0
|
|
20230908,200900,118779221,1204,1204,1204,1204,0
|
|
20230908,200800,118779221,1204,1204,1204,1204,0
|
|
20230908,200700,118779221,1204,1204,1204,1204,0
|
|
20230908,200600,118779221,1204,1204,1204,1204,0
|
|
20230908,200500,118779221,1204,1204,1204,1204,0
|
|
20230908,200400,118779221,1204,1204,1204,1204,0
|
|
20230908,200300,118779221,1204,1204,1204,1204,0
|
|
20230908,200200,118779221,1204,1204,1204,1204,0
|
|
20230908,200100,118779221,1204,1204,1204,1204,0
|
|
20230908,200000,118779221,1204,1204,1204,1204,0
|
|
20230908,195900,118779221,1204,1204,1204,1204,0
|
|
20230908,195800,118779221,1204,1204,1204,1204,0
|
|
20230908,195700,118779221,1204,1204,1204,1204,0
|
|
20230908,195600,118779221,1204,1204,1204,1204,0
|
|
20230908,195500,118779221,1204,1204,1204,1204,3167
|
|
20230908,195400,118779221,1204,1204,1204,1204,0
|
|
20230908,195300,118779221,1204,1204,1204,1204,0
|
|
20230908,195200,118779221,1204,1204,1204,1204,0
|
|
20230908,195100,118779221,1204,1204,1204,1204,0
|
|
20230908,195000,118779221,1204,1204,1204,1204,0
|
|
20230908,194900,118779221,1204,1204,1204,1204,0
|
|
20230908,194800,118779221,1204,1204,1204,1204,0
|
|
20230908,194700,118779221,1204,1204,1204,1204,0
|
|
20230908,194600,118779221,1204,1204,1204,1204,0
|
|
20230908,194500,118779221,1204,1204,1204,1204,0
|
|
20230908,194400,118779221,1204,1204,1204,1204,0
|
|
20230908,194300,118779221,1204,1204,1204,1204,0
|
|
20230908,194200,118779221,1204,1204,1204,1204,0
|
|
20230908,194100,118779221,1204,1204,1204,1204,0
|
|
20230908,194000,118779221,1204,1204,1204,1204,0
|
|
20230908,193900,118779221,1204,1204,1204,1204,0
|
|
20230908,193800,118779221,1204,1204,1204,1204,0
|
|
20230908,193700,118779221,1204,1204,1204,1204,0
|
|
20230908,193600,118779221,1204,1204,1204,1204,0
|
|
20230908,193500,118779221,1204,1204,1204,1204,0
|
|
20230908,193400,118779221,1204,1204,1204,1204,0
|
|
20230908,193300,118779221,1204,1204,1204,1204,0
|
|
20230908,193200,118779221,1204,1204,1204,1204,0
|
|
20230908,193100,118779221,1204,1204,1204,1204,0
|
|
20230908,193000,118779221,1204,1204,1204,1204,0
|
|
20230908,192900,118779221,1204,1204,1204,1204,0
|
|
20230908,192800,118779221,1204,1204,1204,1204,0
|
|
20230908,192700,118779221,1204,1204,1204,1204,0
|
|
20230908,192600,118779221,1204,1204,1204,1204,0
|
|
20230908,192500,118779221,1204,1204,1204,1204,3167
|
|
20230908,192400,118779221,1204,1204,1204,1204,0
|
|
20230908,192300,118779221,1204,1204,1204,1204,0
|
|
20230908,192200,118779221,1204,1204,1204,1204,0
|
|
20230908,192100,118779221,1204,1204,1204,1204,0
|
|
20230908,192000,118779221,1204,1204,1204,1204,0
|
|
20230908,191900,118779221,1204,1204,1204,1204,0
|
|
20230908,191800,118779221,1204,1204,1204,1204,0
|
|
20230908,191700,118779221,1204,1204,1204,1204,0
|
|
20230908,191600,118779221,1204,1204,1204,1204,0
|
|
20230908,191500,118779221,1204,1204,1204,1204,0
|
|
20230908,191400,118779221,1204,1204,1204,1204,0
|
|
20230908,191300,118779221,1204,1204,1204,1204,0
|
|
20230908,191200,118779221,1204,1204,1204,1204,0
|
|
20230908,191100,118779221,1204,1204,1204,1204,0
|
|
20230908,191000,118779221,1204,1204,1204,1204,0
|
|
20230908,190900,118779221,1204,1204,1204,1204,0
|
|
20230908,190800,118779221,1204,1204,1204,1204,0
|
|
20230908,190700,118779221,1204,1204,1204,1204,0
|
|
20230908,190600,118779221,1204,1204,1204,1204,0
|
|
20230908,190500,118779221,1204,1204,1204,1204,0
|
|
20230908,190400,118779221,1204,1204,1204,1204,0
|
|
20230908,190300,118779221,1204,1204,1204,1204,0
|
|
20230908,190200,118779221,1204,1204,1204,1204,0
|
|
20230908,190100,118779221,1204,1204,1204,1204,0
|
|
20230908,190000,118779221,1204,1204,1204,1204,0
|
|
20230908,185900,118779221,1204,1204,1204,1204,0
|
|
20230908,185800,118779221,1204,1204,1204,1204,0
|
|
20230908,185700,118779221,1204,1204,1204,1204,0
|
|
20230908,185600,118779221,1204,1204,1204,1204,0
|
|
20230908,185500,118779221,1204,1204,1204,1204,3167
|
|
20230908,185400,118779221,1204,1204,1204,1204,0
|
|
20230908,185300,118779221,1204,1204,1204,1204,0
|
|
20230908,185200,118779221,1204,1204,1204,1204,0
|
|
20230908,185100,118779221,1204,1204,1204,1204,0
|
|
20230908,185000,118779221,1204,1204,1204,1204,0
|
|
20230908,184900,118779221,1204,1204,1204,1204,0
|
|
20230908,184800,118779221,1204,1204,1204,1204,0
|
|
20230908,184700,118779221,1204,1204,1204,1204,0
|
|
20230908,184600,118779221,1204,1204,1204,1204,0
|
|
20230908,184500,118779221,1204,1204,1204,1204,0
|
|
20230908,184400,118779221,1204,1204,1204,1204,0
|
|
20230908,184300,118779221,1204,1204,1204,1204,0
|
|
20230908,184200,118779221,1204,1204,1204,1204,0
|
|
20230908,184100,118779221,1204,1204,1204,1204,0
|
|
20230908,184000,118779221,1204,1204,1204,1204,0
|
|
20230908,183900,118779221,1204,1204,1204,1204,0
|
|
20230908,183800,118779221,1204,1204,1204,1204,0
|
|
20230908,183700,118779221,1204,1204,1204,1204,0
|
|
20230908,183600,118779221,1204,1204,1204,1204,0
|
|
20230908,183500,118779221,1204,1204,1204,1204,0
|
|
20230908,183400,118779221,1204,1204,1204,1204,0
|
|
20230908,183300,118779221,1204,1204,1204,1204,0
|
|
20230908,183200,118779221,1204,1204,1204,1204,0
|
|
20230908,183100,118779221,1204,1204,1204,1204,0
|
|
20230908,183000,118779221,1204,1204,1204,1204,0
|
|
20230908,182900,118779221,1204,1204,1204,1204,0
|
|
20230908,182800,118779221,1204,1204,1204,1204,0
|
|
20230908,182700,118779221,1204,1204,1204,1204,0
|
|
20230908,182600,118779221,1204,1204,1204,1204,0
|
|
20230908,182500,118779221,1204,1204,1204,1204,3167
|
|
20230908,182400,118779221,1204,1204,1204,1204,0
|
|
20230908,182300,118779221,1204,1204,1204,1204,0
|
|
20230908,182200,118779221,1204,1204,1204,1204,0
|
|
20230908,182100,118779221,1204,1204,1204,1204,0
|
|
20230908,182000,118779221,1204,1204,1204,1204,0
|
|
20230908,181900,118779221,1204,1204,1204,1204,0
|
|
20230908,181800,118779221,1204,1204,1204,1204,0
|
|
20230908,181700,118779221,1204,1204,1204,1204,0
|
|
20230908,181600,118779221,1204,1204,1204,1204,0
|
|
20230908,181500,118779221,1204,1204,1204,1204,0
|
|
20230908,181400,118779221,1204,1204,1204,1204,0
|
|
20230908,181300,118779221,1204,1204,1204,1204,0
|
|
20230908,181200,118779221,1204,1204,1204,1204,0
|
|
20230908,181100,118779221,1204,1204,1204,1204,0
|
|
20230908,181000,118779221,1204,1204,1204,1204,0
|
|
20230908,180900,118779221,1204,1204,1204,1204,0
|
|
20230908,180800,118779221,1204,1204,1204,1204,0
|
|
20230908,180700,118779221,1204,1204,1204,1204,0
|
|
20230908,180600,118779221,1204,1204,1204,1204,0
|
|
20230908,180500,118779221,1204,1204,1204,1204,0
|
|
20230908,180400,118779221,1204,1204,1204,1204,0
|
|
20230908,180300,118779221,1204,1204,1204,1204,0
|
|
20230908,180200,118779221,1204,1204,1204,1204,0
|
|
20230908,180100,118779221,1204,1204,1204,1204,0
|
|
20230908,180000,118779221,1204,1204,1204,1204,0
|
|
20230908,175900,118779221,1204,1204,1204,1204,0
|
|
20230908,175800,118779221,1204,1204,1204,1204,0
|
|
20230908,175700,118779221,1204,1204,1204,1204,0
|
|
20230908,175600,118779221,1204,1204,1204,1204,0
|
|
20230908,175500,118779221,1204,1204,1204,1204,3167
|
|
20230908,175400,118779221,1204,1204,1204,1204,0
|
|
20230908,175300,118779221,1204,1204,1204,1204,0
|
|
20230908,175200,118779221,1204,1204,1204,1204,0
|
|
20230908,175100,118779221,1204,1204,1204,1204,0
|
|
20230908,175000,118779221,1204,1204,1204,1204,0
|
|
20230908,174900,118779221,1204,1204,1204,1204,0
|
|
20230908,174800,118779221,1204,1204,1204,1204,0
|
|
20230908,174700,118779221,1204,1204,1204,1204,0
|
|
20230908,174600,118779221,1204,1204,1204,1204,0
|
|
20230908,174500,118779221,1204,1204,1204,1204,0
|
|
20230908,174400,118779221,1204,1204,1204,1204,0
|
|
20230908,174300,118779221,1204,1204,1204,1204,0
|
|
20230908,174200,118779221,1204,1204,1204,1204,0
|
|
20230908,174100,118779221,1204,1204,1204,1204,0
|
|
20230908,174000,118779221,1204,1204,1204,1204,0
|
|
20230908,173900,118779221,1204,1204,1204,1204,0
|
|
20230908,173800,118779221,1204,1204,1204,1204,0
|
|
20230908,173700,118779221,1204,1204,1204,1204,0
|
|
20230908,173600,118779221,1204,1204,1204,1204,0
|
|
20230908,173500,118779221,1204,1204,1204,1204,0
|
|
20230908,173400,118779221,1204,1204,1204,1204,0
|
|
20230908,173300,118779221,1204,1204,1204,1204,0
|
|
20230908,173200,118779221,1204,1204,1204,1204,0
|
|
20230908,173100,118779221,1204,1204,1204,1204,0
|
|
20230908,173000,118779221,1204,1204,1204,1204,0
|
|
20230908,172900,118779221,1204,1204,1204,1204,0
|
|
20230908,172800,118779221,1204,1204,1204,1204,0
|
|
20230908,172700,118779221,1204,1204,1204,1204,0
|
|
20230908,172600,118779221,1204,1204,1204,1204,0
|
|
20230908,172500,118779221,1204,1204,1204,1204,3167
|
|
20230908,172400,118779221,1204,1204,1204,1204,0
|
|
20230908,172300,118779221,1204,1204,1204,1204,0
|
|
20230908,172200,118779221,1204,1204,1204,1204,0
|
|
20230908,172100,118779221,1204,1204,1204,1204,0
|
|
20230908,172000,118779221,1204,1204,1204,1204,0
|
|
20230908,171900,118779221,1204,1204,1204,1204,0
|
|
20230908,171800,118779221,1204,1204,1204,1204,0
|
|
20230908,171700,118779221,1204,1204,1204,1204,0
|
|
20230908,171600,118779221,1204,1204,1204,1204,0
|
|
20230908,171500,118779221,1204,1204,1204,1204,0
|
|
20230908,171400,118779221,1204,1204,1204,1204,0
|
|
20230908,171300,118779221,1204,1204,1204,1204,0
|
|
20230908,171200,118779221,1204,1204,1204,1204,0
|
|
20230908,171100,118779221,1204,1204,1204,1204,0
|
|
20230908,171000,118779221,1204,1204,1204,1204,0
|
|
20230908,170900,118779221,1204,1204,1204,1204,0
|
|
20230908,170800,118779221,1204,1204,1204,1204,0
|
|
20230908,170700,118779221,1204,1204,1204,1204,0
|
|
20230908,170600,118779221,1204,1204,1204,1204,0
|
|
20230908,170500,118779221,1204,1204,1204,1204,0
|
|
20230908,170400,118779221,1204,1204,1204,1204,0
|
|
20230908,170300,118779221,1204,1204,1204,1204,0
|
|
20230908,170200,118779221,1204,1204,1204,1204,0
|
|
20230908,170100,118779221,1204,1204,1204,1204,0
|
|
20230908,170000,118779221,1204,1204,1204,1204,0
|
|
20230908,165900,118779221,1204,1204,1204,1204,0
|
|
20230908,165800,118779221,1204,1204,1204,1204,0
|
|
20230908,165700,118779221,1204,1204,1204,1204,0
|
|
20230908,165600,118779221,1204,1204,1204,1204,0
|
|
20230908,165500,118779221,1204,1204,1204,1204,3167
|
|
20230908,165400,118779221,1204,1204,1204,1204,0
|
|
20230908,165300,118779221,1204,1204,1204,1204,0
|
|
20230908,165200,118779221,1204,1204,1204,1204,0
|
|
20230908,165100,118779221,1204,1204,1204,1204,0
|
|
20230908,165000,118779221,1204,1204,1204,1204,0
|
|
20230908,164900,118779221,1204,1204,1204,1204,0
|
|
20230908,164800,118779221,1204,1204,1204,1204,0
|
|
20230908,164700,118779221,1204,1204,1204,1204,0
|
|
20230908,164600,118779221,1204,1204,1204,1204,0
|
|
20230908,164500,118779221,1204,1204,1204,1204,0
|
|
20230908,164400,118779221,1204,1204,1204,1204,0
|
|
20230908,164300,118779221,1204,1204,1204,1204,0
|
|
20230908,164200,118779221,1204,1204,1204,1204,0
|
|
20230908,164100,118779221,1204,1204,1204,1204,0
|
|
20230908,164000,118779221,1204,1204,1204,1204,0
|
|
20230908,163900,118779221,1204,1204,1204,1204,0
|
|
20230908,163800,118779221,1204,1204,1204,1204,0
|
|
20230908,163700,118779221,1204,1204,1204,1204,0
|
|
20230908,163600,118779221,1204,1204,1204,1204,0
|
|
20230908,163500,118779221,1204,1204,1204,1204,0
|
|
20230908,163400,118779221,1204,1204,1204,1204,0
|
|
20230908,163300,118779221,1204,1204,1204,1204,0
|
|
20230908,163200,118779221,1204,1204,1204,1204,0
|
|
20230908,163100,118779221,1204,1204,1204,1204,0
|
|
20230908,163000,118779221,1204,1204,1204,1204,0
|
|
20230908,162900,118779221,1204,1204,1204,1204,0
|
|
20230908,162800,118779221,1204,1204,1204,1204,0
|
|
20230908,162700,118779221,1204,1204,1204,1204,0
|
|
20230908,162600,118779221,1204,1204,1204,1204,0
|
|
20230908,162500,118779221,1204,1204,1204,1204,3167
|
|
20230908,162400,118779221,1204,1204,1204,1204,0
|
|
20230908,162300,118779221,1204,1204,1204,1204,0
|
|
20230908,162200,118779221,1204,1204,1204,1204,0
|
|
20230908,162100,118779221,1204,1204,1204,1204,0
|
|
20230908,162000,118779221,1204,1204,1204,1204,0
|
|
20230908,161900,118779221,1204,1204,1204,1204,0
|
|
20230908,161800,118779221,1204,1204,1204,1204,0
|
|
20230908,161700,118779221,1204,1204,1204,1204,0
|
|
20230908,161600,118779221,1204,1204,1204,1204,0
|
|
20230908,161500,118779221,1204,1204,1204,1204,0
|
|
20230908,161400,118779221,1204,1204,1204,1204,0
|
|
20230908,161300,118779221,1204,1204,1204,1204,0
|
|
20230908,161200,118779221,1204,1204,1204,1204,0
|
|
20230908,161100,118779221,1204,1204,1204,1204,0
|
|
20230908,161000,118779221,1204,1204,1204,1204,0
|
|
20230908,160900,118779221,1204,1204,1204,1204,0
|
|
20230908,160800,118779221,1204,1204,1204,1204,0
|
|
20230908,160700,118779221,1204,1204,1204,1204,0
|
|
20230908,160600,118779221,1204,1204,1204,1204,0
|
|
20230908,160500,118779221,1204,1204,1204,1204,0
|
|
20230908,160400,118779221,1204,1204,1204,1204,0
|
|
20230908,160300,118779221,1204,1204,1204,1204,0
|
|
20230908,160200,118779221,1204,1204,1204,1204,0
|
|
20230908,160100,118779221,1204,1204,1204,1204,0
|
|
20230908,160000,118779221,1204,1204,1204,1204,0
|
|
20230908,155900,118779221,1204,1204,1204,1204,0
|
|
20230908,155800,118779221,1204,1204,1204,1204,0
|
|
20230908,155700,118779221,1204,1204,1204,1204,0
|
|
20230908,155600,118779221,1204,1204,1204,1204,0
|
|
20230908,155500,118779221,1204,1204,1204,1204,3167
|
|
20230908,155400,118779221,1204,1204,1204,1204,0
|
|
20230908,155300,118779221,1204,1204,1204,1204,0
|
|
20230908,155200,118779221,1204,1204,1204,1204,0
|
|
20230908,155100,118779221,1204,1204,1204,1204,0
|
|
20230908,155000,118779221,1204,1204,1204,1204,0
|
|
20230908,154900,118779221,1204,1204,1204,1204,0
|
|
20230908,154800,118779221,1204,1204,1204,1204,0
|
|
20230908,154700,118779221,1204,1204,1204,1204,0
|
|
20230908,154600,118779221,1204,1204,1204,1204,0
|
|
20230908,154500,118779221,1204,1204,1204,1204,0
|
|
20230908,154400,118779221,1204,1204,1204,1204,0
|
|
20230908,154300,118779221,1204,1204,1204,1204,0
|
|
20230908,154200,118779221,1204,1204,1204,1204,0
|
|
20230908,154100,118779221,1204,1204,1204,1204,0
|
|
20230908,154000,118779221,1204,1204,1204,1204,0
|
|
20230908,153900,118779221,1204,1204,1204,1204,0
|
|
20230908,153800,118779221,1204,1204,1204,1204,0
|
|
20230908,153700,118779221,1204,1204,1204,1204,0
|
|
20230908,153600,118779221,1204,1204,1204,1204,0
|
|
20230908,153500,118779221,1204,1204,1204,1204,0
|
|
20230908,153400,118779221,1204,1204,1204,1204,0
|
|
20230908,153300,118779221,1204,1204,1204,1204,0
|
|
20230908,153200,118779221,1204,1204,1204,1204,0
|
|
20230908,153100,118779221,1204,1204,1204,1204,0
|
|
20230908,153000,118779221,1204,1204,1204,1204,3167
|
|
20230908,152900,114966153,1202,1202,1202,1202,0
|
|
20230908,152800,114966153,1202,1202,1202,1202,0
|
|
20230908,152700,114966153,1202,1202,1202,1202,0
|
|
20230908,152600,114966153,1202,1202,1202,1202,0
|
|
20230908,152500,114966153,1202,1202,1202,1202,0
|
|
20230908,152400,114966153,1202,1202,1202,1202,0
|
|
20230908,152300,114966153,1202,1202,1202,1202,0
|
|
20230908,152200,114966153,1202,1202,1202,1202,0
|
|
20230908,152100,114966153,1202,1202,1202,1202,0
|
|
20230908,152000,114966153,1202,1202,1202,1202,0
|
|
20230908,151900,114966153,1202,1202,1202,1202,0
|
|
20230908,151800,114966153,1202,1202,1202,1202,1
|
|
20230908,151700,114964951,1198,1198,1198,1198,200
|
|
20230908,151600,114725351,1197,1202,1202,1197,23
|
|
20230908,151500,114697815,1197,1197,1197,1197,2000
|
|
20230908,151400,112303815,1202,1202,1202,1202,0
|
|
20230908,151300,112303815,1202,1202,1202,1202,0
|
|
20230908,151200,112303815,1202,1202,1202,1202,0
|
|
20230908,151100,112303815,1202,1202,1202,1202,0
|
|
20230908,151000,112303815,1202,1202,1202,1202,0
|
|
20230908,150900,112303815,1202,1202,1202,1202,1
|
|
20230908,150800,112302613,1197,1197,1197,1197,418
|
|
20230908,150700,111802267,1195,1195,1195,1195,0
|
|
20230908,150600,111802267,1195,1195,1195,1195,0
|
|
20230908,150500,111802267,1195,1195,1195,1195,0
|
|
20230908,150400,111802267,1195,1195,1195,1195,0
|
|
20230908,150300,111802267,1195,1195,1195,1195,0
|
|
20230908,150200,111802267,1195,1195,1195,1195,1
|
|
20230908,150100,111801072,1202,1202,1202,1202,6
|
|
20230908,150000,111793860,1195,1195,1195,1195,0
|
|
20230908,145900,111793860,1195,1195,1195,1195,110
|
|
20230908,145800,111662410,1194,1196,1196,1194,5000
|
|
20230908,145700,105687031,1204,1204,1204,1204,2
|
|
20230908,145600,105684623,1204,1204,1204,1204,0
|
|
20230908,145500,105684623,1204,1204,1204,1204,0
|
|
20230908,145400,105684623,1204,1204,1204,1204,0
|
|
20230908,145300,105684623,1204,1204,1204,1204,1
|
|
20230908,145200,105683419,1204,1204,1204,1204,0
|
|
20230908,145100,105683419,1204,1204,1204,1204,0
|
|
20230908,145000,105683419,1204,1204,1204,1204,1
|
|
20230908,144900,105682215,1197,1197,1197,1197,0
|
|
20230908,144800,105682215,1197,1197,1197,1197,0
|
|
20230908,144700,105682215,1197,1197,1197,1197,0
|
|
20230908,144600,105682215,1197,1197,1197,1197,60
|
|
20230908,144500,105610395,1197,1197,1197,1197,0
|
|
20230908,144400,105610395,1197,1197,1197,1197,0
|
|
20230908,144300,105610395,1197,1197,1197,1197,0
|
|
20230908,144200,105610395,1197,1197,1197,1197,0
|
|
20230908,144100,105610395,1197,1197,1197,1197,0
|
|
20230908,144000,105610395,1197,1197,1197,1197,2000
|
|
20230908,143900,103216395,1204,1200,1204,1200,5
|
|
20230908,143800,103210389,1197,1197,1197,1197,0
|
|
20230908,143700,103210389,1197,1197,1197,1197,0
|
|
20230908,143600,103210389,1197,1197,1197,1197,0
|
|
20230908,143500,103210389,1197,1197,1197,1197,250
|
|
20230908,143400,102911139,1195,1195,1195,1195,264
|
|
20230908,143300,102595659,1200,1200,1200,1200,0
|
|
20230908,143200,102595659,1200,1200,1200,1200,0
|
|
20230908,143100,102595659,1200,1200,1200,1200,0
|
|
20230908,143000,102595659,1200,1200,1200,1200,0
|
|
20230908,142900,102595659,1200,1200,1200,1200,200
|
|
20230908,142800,102355659,1200,1200,1200,1200,385
|
|
20230908,142700,101893659,1199,1199,1199,1199,0
|
|
20230908,142600,101893659,1199,1199,1199,1199,0
|
|
20230908,142500,101893659,1199,1199,1199,1199,670
|
|
20230908,142400,101090329,1199,1199,1199,1199,0
|
|
20230908,142300,101090329,1199,1199,1199,1199,100
|
|
20230908,142200,100970429,1199,1199,1199,1199,0
|
|
20230908,142100,100970429,1199,1199,1199,1199,0
|
|
20230908,142000,100970429,1199,1199,1199,1199,0
|
|
20230908,141900,100970429,1199,1199,1199,1199,0
|
|
20230908,141800,100970429,1199,1199,1199,1199,1
|
|
20230908,141700,100969230,1195,1195,1195,1195,0
|
|
20230908,141600,100969230,1195,1197,1197,1195,1149
|
|
20230908,141500,99594473,1197,1197,1197,1197,0
|
|
20230908,141400,99594473,1197,1197,1197,1197,0
|
|
20230908,141300,99594473,1197,1200,1200,1197,210
|
|
20230908,141200,99343073,1200,1200,1200,1200,0
|
|
20230908,141100,99343073,1200,1200,1200,1200,0
|
|
20230908,141000,99343073,1200,1200,1200,1200,0
|
|
20230908,140900,99343073,1200,1200,1200,1200,0
|
|
20230908,140800,99343073,1200,1200,1200,1200,0
|
|
20230908,140700,99343073,1200,1200,1200,1200,0
|
|
20230908,140600,99343073,1200,1200,1200,1200,500
|
|
20230908,140500,98743073,1200,1200,1200,1200,0
|
|
20230908,140400,98743073,1200,1200,1200,1200,0
|
|
20230908,140300,98743073,1200,1200,1200,1200,0
|
|
20230908,140200,98743073,1200,1200,1200,1200,0
|
|
20230908,140100,98743073,1200,1202,1202,1200,450
|
|
20230908,140000,98203065,1202,1202,1202,1202,5
|
|
20230908,135900,98197055,1202,1202,1202,1202,1
|
|
20230908,135800,98195853,1200,1200,1200,1200,0
|
|
20230908,135700,98195853,1200,1200,1200,1200,0
|
|
20230908,135600,98195853,1200,1200,1200,1200,0
|
|
20230908,135500,98195853,1200,1200,1200,1200,100
|
|
20230908,135400,98075853,1200,1200,1200,1200,0
|
|
20230908,135300,98075853,1200,1200,1200,1200,0
|
|
20230908,135200,98075853,1200,1200,1200,1200,0
|
|
20230908,135100,98075853,1200,1200,1200,1200,0
|
|
20230908,135000,98075853,1200,1200,1200,1200,0
|
|
20230908,134900,98075853,1200,1200,1200,1200,1
|
|
20230908,134800,98074653,1197,1197,1197,1197,150
|
|
20230908,134700,97895103,1197,1197,1197,1197,0
|
|
20230908,134600,97895103,1197,1197,1197,1197,0
|
|
20230908,134500,97895103,1197,1197,1197,1197,0
|
|
20230908,134400,97895103,1197,1197,1197,1197,0
|
|
20230908,134300,97895103,1197,1197,1197,1197,400
|
|
20230908,134200,97416303,1199,1199,1199,1199,250
|
|
20230908,134100,97116553,1200,1200,1200,1200,1
|
|
20230908,134000,97115353,1200,1200,1200,1200,0
|
|
20230908,133900,97115353,1200,1200,1200,1200,196
|
|
20230908,133800,96880153,1204,1204,1204,1204,0
|
|
20230908,133700,96880153,1204,1204,1204,1204,8
|
|
20230908,133600,96870521,1204,1204,1204,1204,0
|
|
20230908,133500,96870521,1204,1204,1204,1204,0
|
|
20230908,133400,96870521,1204,1204,1204,1204,0
|
|
20230908,133300,96870521,1204,1204,1204,1204,0
|
|
20230908,133200,96870521,1204,1204,1204,1204,0
|
|
20230908,133100,96870521,1204,1204,1204,1204,0
|
|
20230908,133000,96870521,1204,1204,1204,1204,0
|
|
20230908,132900,96870521,1204,1197,1204,1197,269
|
|
20230908,132800,96548521,1205,1205,1205,1205,0
|
|
20230908,132700,96548521,1205,1205,1205,1205,0
|
|
20230908,132600,96548521,1205,1205,1205,1205,0
|
|
20230908,132500,96548521,1205,1205,1205,1205,0
|
|
20230908,132400,96548521,1205,1205,1205,1205,0
|
|
20230908,132300,96548521,1205,1205,1205,1205,0
|
|
20230908,132200,96548521,1205,1205,1205,1205,0
|
|
20230908,132100,96548521,1205,1205,1205,1205,0
|
|
20230908,132000,96548521,1205,1205,1205,1205,0
|
|
20230908,131900,96548521,1205,1205,1205,1205,0
|
|
20230908,131800,96548521,1205,1205,1205,1205,0
|
|
20230908,131700,96548521,1205,1205,1205,1205,0
|
|
20230908,131600,96548521,1205,1205,1205,1205,0
|
|
20230908,131500,96548521,1205,1205,1205,1205,0
|
|
20230908,131400,96548521,1205,1205,1205,1205,0
|
|
20230908,131300,96548521,1205,1205,1205,1205,0
|
|
20230908,131200,96548521,1205,1205,1205,1205,0
|
|
20230908,131100,96548521,1205,1205,1205,1205,0
|
|
20230908,131000,96548521,1205,1205,1205,1205,0
|
|
20230908,130900,96548521,1205,1205,1205,1205,0
|
|
20230908,130800,96548521,1205,1205,1205,1205,0
|
|
20230908,130700,96548521,1205,1205,1205,1205,0
|
|
20230908,130600,96548521,1205,1205,1205,1205,0
|
|
20230908,130500,96548521,1205,1205,1205,1205,0
|
|
20230908,130400,96548521,1205,1205,1205,1205,0
|
|
20230908,130300,96548521,1205,1205,1205,1205,0
|
|
20230908,130200,96548521,1205,1205,1205,1205,0
|
|
20230908,130100,96548521,1205,1205,1205,1205,0
|
|
20230908,130000,96548521,1205,1205,1205,1205,0
|
|
20230908,125900,96548521,1205,1205,1205,1205,0
|
|
20230908,125800,96548521,1205,1205,1205,1205,0
|
|
20230908,125700,96548521,1205,1205,1205,1205,0
|
|
20230908,125600,96548521,1205,1205,1205,1205,2
|
|
20230908,125500,96546111,1205,1205,1205,1205,0
|
|
20230908,125400,96546111,1205,1205,1205,1205,0
|
|
20230908,125300,96546111,1205,1205,1205,1205,2
|
|
20230908,125200,96543701,1206,1206,1206,1206,1
|
|
20230908,125100,96542495,1198,1198,1198,1198,0
|
|
20230908,125000,96542495,1198,1198,1198,1198,0
|
|
20230908,124900,96542495,1198,1198,1198,1198,0
|
|
20230908,124800,96542495,1198,1198,1198,1198,0
|
|
20230908,124700,96542495,1198,1198,1198,1198,0
|
|
20230908,124600,96542495,1198,1198,1198,1198,149
|
|
20230908,124500,96363993,1198,1198,1198,1198,0
|
|
20230908,124400,96363993,1198,1198,1198,1198,0
|
|
20230908,124300,96363993,1198,1198,1198,1198,0
|
|
20230908,124200,96363993,1198,1206,1206,1198,4000
|
|
20230908,124100,91552201,1206,1206,1206,1206,0
|
|
20230908,124000,91552201,1206,1206,1206,1206,0
|
|
20230908,123900,91552201,1206,1206,1206,1206,0
|
|
20230908,123800,91552201,1206,1206,1206,1206,0
|
|
20230908,123700,91552201,1206,1206,1206,1206,0
|
|
20230908,123600,91552201,1206,1206,1206,1206,0
|
|
20230908,123500,91552201,1206,1206,1206,1206,1
|
|
20230908,123400,91550995,1200,1200,1200,1200,0
|
|
20230908,123300,91550995,1200,1200,1200,1200,2
|
|
20230908,123200,91548595,1208,1208,1208,1208,0
|
|
20230908,123100,91548595,1208,1208,1208,1208,4
|
|
20230908,123000,91543763,1201,1201,1201,1201,0
|
|
20230908,122900,91543763,1201,1201,1201,1201,0
|
|
20230908,122800,91543763,1201,1201,1201,1201,0
|
|
20230908,122700,91543763,1201,1201,1201,1201,0
|
|
20230908,122600,91543763,1201,1201,1201,1201,0
|
|
20230908,122500,91543763,1201,1201,1201,1201,0
|
|
20230908,122400,91543763,1201,1201,1201,1201,0
|
|
20230908,122300,91543763,1201,1201,1201,1201,0
|
|
20230908,122200,91543763,1201,1201,1201,1201,0
|
|
20230908,122100,91543763,1201,1201,1201,1201,1
|
|
20230908,122000,91542562,1203,1203,1203,1203,0
|
|
20230908,121900,91542562,1203,1203,1203,1203,0
|
|
20230908,121800,91542562,1203,1203,1203,1203,0
|
|
20230908,121700,91542562,1203,1203,1203,1203,0
|
|
20230908,121600,91542562,1203,1203,1203,1203,0
|
|
20230908,121500,91542562,1203,1203,1203,1203,0
|
|
20230908,121400,91542562,1203,1203,1203,1203,0
|
|
20230908,121300,91542562,1203,1203,1203,1203,1100
|
|
20230908,121200,90219262,1203,1203,1203,1203,0
|
|
20230908,121100,90219262,1203,1203,1203,1203,0
|
|
20230908,121000,90219262,1203,1203,1203,1203,0
|
|
20230908,120900,90219262,1203,1203,1203,1203,0
|
|
20230908,120800,90219262,1203,1203,1203,1203,0
|
|
20230908,120700,90219262,1203,1203,1203,1203,0
|
|
20230908,120600,90219262,1203,1203,1203,1203,0
|
|
20230908,120500,90219262,1203,1203,1203,1203,0
|
|
20230908,120400,90219262,1203,1203,1203,1203,50
|
|
20230908,120300,90159112,1203,1203,1203,1203,850
|
|
20230908,120200,89136562,1203,1203,1203,1203,10
|
|
20230908,120100,89124532,1203,1203,1203,1203,0
|
|
20230908,120000,89124532,1203,1203,1203,1203,0
|
|
20230908,115900,89124532,1203,1203,1203,1203,0
|
|
20230908,115800,89124532,1203,1203,1203,1203,0
|
|
20230908,115700,89124532,1203,1203,1203,1203,370
|
|
20230908,115600,88679422,1203,1203,1203,1203,1
|
|
20230908,115500,88678219,1195,1195,1195,1195,0
|
|
20230908,115400,88678219,1195,1195,1195,1195,0
|
|
20230908,115300,88678219,1195,1195,1195,1195,0
|
|
20230908,115200,88678219,1195,1196,1196,1195,345
|
|
20230908,115100,88265939,1207,1207,1207,1207,0
|
|
20230908,115000,88265939,1207,1208,1208,1195,5601
|
|
20230908,114900,81557564,1200,1200,1200,1200,1914
|
|
20230908,114800,79260764,1200,1200,1200,1200,0
|
|
20230908,114700,79260764,1200,1200,1200,1200,90
|
|
20230908,114600,79152764,1200,1201,1201,1200,100
|
|
20230908,114500,79032707,1200,1200,1200,1200,0
|
|
20230908,114400,79032707,1200,1200,1200,1200,0
|
|
20230908,114300,79032707,1200,1200,1200,1200,0
|
|
20230908,114200,79032707,1200,1200,1200,1200,0
|
|
20230908,114100,79032707,1200,1200,1200,1200,0
|
|
20230908,114000,79032707,1200,1200,1200,1200,0
|
|
20230908,113900,79032707,1200,1200,1200,1200,0
|
|
20230908,113800,79032707,1200,1200,1200,1200,0
|
|
20230908,113700,79032707,1200,1200,1200,1200,0
|
|
20230908,113600,79032707,1200,1200,1200,1200,0
|
|
20230908,113500,79032707,1200,1200,1200,1200,0
|
|
20230908,113400,79032707,1200,1200,1200,1200,0
|
|
20230908,113300,79032707,1200,1200,1200,1200,0
|
|
20230908,113200,79032707,1200,1198,1200,1198,10911
|
|
20230908,113100,65941399,1198,1198,1198,1198,6
|
|
20230908,113000,65934211,1198,1198,1198,1198,40
|
|
20230908,112900,65886291,1198,1198,1198,1198,0
|
|
20230908,112800,65886291,1198,1198,1198,1198,0
|
|
20230908,112700,65886291,1198,1198,1198,1198,1
|
|
20230908,112600,65885093,1195,1195,1195,1195,0
|
|
20230908,112500,65885093,1195,1195,1195,1195,0
|
|
20230908,112400,65885093,1195,1195,1195,1195,0
|
|
20230908,112300,65885093,1195,1195,1195,1195,1000
|
|
20230908,112200,64690093,1195,1196,1196,1195,7000
|
|
20230908,112100,56322169,1196,1196,1196,1196,0
|
|
20230908,112000,56322169,1196,1196,1196,1196,0
|
|
20230908,111900,56322169,1196,1196,1196,1196,96
|
|
20230908,111800,56207353,1199,1199,1199,1199,0
|
|
20230908,111700,56207353,1199,1196,1199,1196,242
|
|
20230908,111600,55917918,1199,1199,1199,1199,0
|
|
20230908,111500,55917918,1199,1199,1199,1199,0
|
|
20230908,111400,55917918,1199,1199,1199,1199,0
|
|
20230908,111300,55917918,1199,1199,1199,1199,0
|
|
20230908,111200,55917918,1199,1199,1199,1199,0
|
|
20230908,111100,55917918,1199,1198,1199,1198,5
|
|
20230908,111000,55911927,1196,1196,1196,1196,0
|
|
20230908,110900,55911927,1196,1196,1196,1196,0
|
|
20230908,110800,55911927,1196,1196,1196,1196,0
|
|
20230908,110700,55911927,1196,1196,1196,1196,14
|
|
20230908,110600,55895183,1196,1196,1196,1196,0
|
|
20230908,110500,55895183,1196,1196,1196,1196,0
|
|
20230908,110400,55895183,1196,1196,1196,1196,150
|
|
20230908,110300,55715783,1196,1196,1196,1196,0
|
|
20230908,110200,55715783,1196,1196,1196,1196,350
|
|
20230908,110100,55297183,1199,1199,1199,1199,1
|
|
20230908,110000,55295984,1196,1196,1196,1196,0
|
|
20230908,105900,55295984,1196,1196,1196,1196,0
|
|
20230908,105800,55295984,1196,1198,1198,1196,115
|
|
20230908,105700,55158234,1199,1199,1199,1199,0
|
|
20230908,105600,55158234,1199,1198,1199,1198,6
|
|
20230908,105500,55151045,1197,1197,1197,1197,0
|
|
20230908,105400,55151045,1197,1197,1197,1197,0
|
|
20230908,105300,55151045,1197,1197,1197,1197,0
|
|
20230908,105200,55151045,1197,1197,1197,1197,0
|
|
20230908,105100,55151045,1197,1197,1197,1197,10
|
|
20230908,105000,55139075,1197,1197,1197,1197,0
|
|
20230908,104900,55139075,1197,1197,1197,1197,0
|
|
20230908,104800,55139075,1197,1197,1197,1197,0
|
|
20230908,104700,55139075,1197,1197,1197,1197,0
|
|
20230908,104600,55139075,1197,1197,1197,1197,114
|
|
20230908,104500,55002617,1197,1197,1197,1197,11
|
|
20230908,104400,54989450,1198,1198,1198,1198,0
|
|
20230908,104300,54989450,1198,1198,1198,1198,0
|
|
20230908,104200,54989450,1198,1198,1198,1198,15
|
|
20230908,104100,54971480,1198,1198,1198,1198,117
|
|
20230908,104000,54831314,1198,1198,1198,1198,1241
|
|
20230908,103900,53344596,1200,1200,1200,1200,35
|
|
20230908,103800,53302596,1201,1201,1201,1201,0
|
|
20230908,103700,53302596,1201,1198,1201,1198,2
|
|
20230908,103600,53300197,1201,1201,1201,1201,0
|
|
20230908,103500,53300197,1201,1201,1201,1201,11
|
|
20230908,103400,53286986,1206,1206,1206,1206,0
|
|
20230908,103300,53286986,1206,1206,1206,1206,0
|
|
20230908,103200,53286986,1206,1206,1206,1206,0
|
|
20230908,103100,53286986,1206,1206,1206,1206,0
|
|
20230908,103000,53286986,1206,1206,1206,1206,0
|
|
20230908,102900,53286986,1206,1206,1206,1206,0
|
|
20230908,102800,53286986,1206,1206,1206,1206,1
|
|
20230908,102700,53285780,1198,1198,1198,1198,0
|
|
20230908,102600,53285780,1198,1198,1198,1198,0
|
|
20230908,102500,53285780,1198,1200,1200,1198,5000
|
|
20230908,102400,47294310,1200,1200,1200,1200,221
|
|
20230908,102300,47029110,1208,1200,1208,1200,99
|
|
20230908,102200,46910302,1200,1200,1200,1200,0
|
|
20230908,102100,46910302,1200,1200,1200,1200,0
|
|
20230908,102000,46910302,1200,1200,1200,1200,0
|
|
20230908,101900,46910302,1200,1200,1200,1200,0
|
|
20230908,101800,46910302,1200,1212,1212,1200,10003
|
|
20230908,101700,34900392,1212,1212,1212,1212,0
|
|
20230908,101600,34900392,1212,1208,1212,1208,2
|
|
20230908,101500,34897972,1200,1200,1200,1200,0
|
|
20230908,101400,34897972,1200,1200,1200,1200,0
|
|
20230908,101300,34897972,1200,1200,1200,1200,0
|
|
20230908,101200,34897972,1200,1200,1200,1200,0
|
|
20230908,101100,34897972,1200,1200,1200,1200,0
|
|
20230908,101000,34897972,1200,1200,1200,1200,1000
|
|
20230908,100900,33697972,1200,1200,1200,1200,0
|
|
20230908,100800,33697972,1200,1200,1200,1200,0
|
|
20230908,100700,33697972,1200,1200,1200,1200,0
|
|
20230908,100600,33697972,1200,1200,1200,1200,0
|
|
20230908,100500,33697972,1200,1200,1200,1200,232
|
|
20230908,100400,33419572,1208,1208,1208,1208,3
|
|
20230908,100300,33415948,1209,1209,1209,1209,0
|
|
20230908,100200,33415948,1209,1209,1209,1209,0
|
|
20230908,100100,33415948,1209,1209,1209,1209,827
|
|
20230908,100000,32416105,1209,1199,1209,1199,5
|
|
20230908,095900,32410100,1206,1206,1206,1206,448
|
|
20230908,095800,31869812,1206,1200,1206,1198,1743
|
|
20230908,095700,29777213,1209,1209,1209,1200,4602
|
|
20230908,095600,24251939,1202,1202,1202,1202,0
|
|
20230908,095500,24251939,1202,1202,1202,1201,1220
|
|
20230908,095400,22785525,1202,1202,1202,1202,0
|
|
20230908,095300,22785525,1202,1202,1202,1202,613
|
|
20230908,095200,22048699,1202,1205,1205,1202,4434
|
|
20230908,095100,16718472,1205,1205,1205,1205,0
|
|
20230908,095000,16718472,1205,1205,1205,1205,0
|
|
20230908,094900,16718472,1205,1205,1205,1205,1030
|
|
20230908,094800,15477322,1205,1206,1206,1205,390
|
|
20230908,094700,15007134,1213,1206,1213,1206,48
|
|
20230908,094600,14949239,1218,1218,1218,1218,0
|
|
20230908,094500,14949239,1218,1218,1218,1218,0
|
|
20230908,094400,14949239,1218,1218,1218,1218,0
|
|
20230908,094300,14949239,1218,1218,1218,1218,0
|
|
20230908,094200,14949239,1218,1218,1218,1218,0
|
|
20230908,094100,14949239,1218,1218,1218,1218,0
|
|
20230908,094000,14949239,1218,1218,1218,1218,0
|
|
20230908,093900,14949239,1218,1218,1218,1218,0
|
|
20230908,093800,14949239,1218,1218,1218,1218,0
|
|
20230908,093700,14949239,1218,1215,1218,1215,193
|
|
20230908,093600,14714420,1213,1212,1213,1212,5409
|
|
20230908,093500,8153357,1212,1212,1212,1212,0
|
|
20230908,093400,8153357,1212,1212,1212,1212,0
|
|
20230908,093300,8153357,1212,1212,1212,1212,0
|
|
20230908,093200,8153357,1212,1210,1212,1210,6
|
|
20230908,093100,8146087,1206,1206,1206,1206,0
|
|
20230908,093000,8146087,1206,1206,1206,1206,0
|
|
20230908,092900,8146087,1206,1206,1206,1206,0
|
|
20230908,092800,8146087,1206,1206,1206,1206,1803
|
|
20230908,092700,5971669,1206,1206,1206,1206,0
|
|
20230908,092600,5971669,1206,1206,1206,1206,0
|
|
20230908,092500,5971669,1206,1213,1213,1206,423
|
|
20230908,092400,5458577,1216,1216,1216,1216,22
|
|
20230908,092300,5431825,1216,1216,1216,1216,0
|
|
20230908,092200,5431825,1216,1216,1216,1216,4
|
|
20230908,092100,5426961,1216,1216,1216,1216,0
|
|
20230908,092000,5426961,1216,1216,1216,1216,4
|
|
20230908,091900,5422097,1215,1215,1215,1215,102
|
|
20230908,091800,5298167,1210,1210,1210,1210,0
|
|
20230908,091700,5298167,1210,1210,1210,1210,0
|
|
20230908,091600,5298167,1210,1210,1210,1210,0
|
|
20230908,091500,5298167,1210,1210,1210,1210,0
|
|
20230908,091400,5298167,1210,1210,1210,1210,0
|
|
20230908,091300,5298167,1210,1210,1210,1210,155
|
|
20230908,091200,5110617,1210,1210,1210,1210,12
|
|
20230908,091100,5096097,1210,1210,1210,1210,237
|
|
20230908,091000,4809327,1206,1206,1206,1206,0
|
|
20230908,090900,4809327,1206,1206,1206,1206,0
|
|
20230908,090800,4809327,1206,1206,1206,1206,0
|
|
20230908,090700,4809327,1206,1206,1206,1206,0
|
|
20230908,090600,4809327,1206,1209,1209,1206,247
|
|
20230908,090500,4510710,1209,1209,1209,1209,0
|
|
20230908,090400,4510710,1209,1209,1209,1209,0
|
|
20230908,090300,4510710,1209,1209,1209,1209,0
|
|
20230908,090200,4510710,1209,1209,1209,1209,0
|
|
20230908,090100,4510710,1209,1209,1209,1209,350
|
|
20230908,090000,4087560,1209,1204,1209,1202,1509
|