590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,184700,185028909,1080,1080,1080,1080,4677
|
|
20230922,184600,185028909,1080,1080,1080,1080,0
|
|
20230922,184500,185028909,1080,1080,1080,1080,0
|
|
20230922,184400,185028909,1080,1080,1080,1080,0
|
|
20230922,184300,185028909,1080,1080,1080,1080,0
|
|
20230922,184200,185028909,1080,1080,1080,1080,0
|
|
20230922,184100,185028909,1080,1080,1080,1080,0
|
|
20230922,184000,185028909,1080,1080,1080,1080,0
|
|
20230922,183900,185028909,1080,1080,1080,1080,0
|
|
20230922,183800,185028909,1080,1080,1080,1080,0
|
|
20230922,183700,185028909,1080,1080,1080,1080,0
|
|
20230922,183600,185028909,1080,1080,1080,1080,0
|
|
20230922,183500,185028909,1080,1080,1080,1080,0
|
|
20230922,183400,185028909,1080,1080,1080,1080,0
|
|
20230922,183300,185028909,1080,1080,1080,1080,0
|
|
20230922,183200,185028909,1080,1080,1080,1080,0
|
|
20230922,183100,185028909,1080,1080,1080,1080,0
|
|
20230922,183000,185028909,1080,1080,1080,1080,0
|
|
20230922,182900,185028909,1080,1080,1080,1080,0
|
|
20230922,182800,185028909,1080,1080,1080,1080,0
|
|
20230922,182700,185028909,1080,1080,1080,1080,0
|
|
20230922,182600,185028909,1080,1080,1080,1080,0
|
|
20230922,182500,185028909,1080,1080,1080,1080,0
|
|
20230922,182400,185028909,1080,1080,1080,1080,0
|
|
20230922,182300,185028909,1080,1080,1080,1080,0
|
|
20230922,182200,185028909,1080,1080,1080,1080,0
|
|
20230922,182100,185028909,1080,1080,1080,1080,0
|
|
20230922,182000,185028909,1080,1080,1080,1080,0
|
|
20230922,181900,185028909,1080,1080,1080,1080,0
|
|
20230922,181800,185028909,1080,1080,1080,1080,0
|
|
20230922,181700,185028909,1080,1080,1080,1080,4677
|
|
20230922,181600,185028909,1080,1080,1080,1080,0
|
|
20230922,181500,185028909,1080,1080,1080,1080,0
|
|
20230922,181400,185028909,1080,1080,1080,1080,0
|
|
20230922,181300,185028909,1080,1080,1080,1080,0
|
|
20230922,181200,185028909,1080,1080,1080,1080,0
|
|
20230922,181100,185028909,1080,1080,1080,1080,0
|
|
20230922,181000,185028909,1080,1080,1080,1080,0
|
|
20230922,180900,185028909,1080,1080,1080,1080,0
|
|
20230922,180800,185028909,1080,1080,1080,1080,0
|
|
20230922,180700,185028909,1080,1080,1080,1080,0
|
|
20230922,180600,185028909,1080,1080,1080,1080,0
|
|
20230922,180500,185028909,1080,1080,1080,1080,0
|
|
20230922,180400,185028909,1080,1080,1080,1080,0
|
|
20230922,180300,185028909,1080,1080,1080,1080,0
|
|
20230922,180200,185028909,1080,1080,1080,1080,0
|
|
20230922,180100,185028909,1080,1080,1080,1080,0
|
|
20230922,180000,185028909,1080,1080,1080,1080,0
|
|
20230922,175900,185028909,1080,1080,1080,1080,0
|
|
20230922,175800,185028909,1080,1080,1080,1080,0
|
|
20230922,175700,185028909,1080,1080,1080,1080,0
|
|
20230922,175600,185028909,1080,1080,1080,1080,0
|
|
20230922,175500,185028909,1080,1080,1080,1080,0
|
|
20230922,175400,185028909,1080,1080,1080,1080,0
|
|
20230922,175300,185028909,1080,1080,1080,1080,0
|
|
20230922,175200,185028909,1080,1080,1080,1080,0
|
|
20230922,175100,185028909,1080,1080,1080,1080,0
|
|
20230922,175000,185028909,1080,1080,1080,1080,0
|
|
20230922,174900,185028909,1080,1080,1080,1080,0
|
|
20230922,174800,185028909,1080,1080,1080,1080,0
|
|
20230922,174700,185028909,1080,1080,1080,1080,4677
|
|
20230922,174600,185028909,1080,1080,1080,1080,0
|
|
20230922,174500,185028909,1080,1080,1080,1080,0
|
|
20230922,174400,185028909,1080,1080,1080,1080,0
|
|
20230922,174300,185028909,1080,1080,1080,1080,0
|
|
20230922,174200,185028909,1080,1080,1080,1080,0
|
|
20230922,174100,185028909,1080,1080,1080,1080,0
|
|
20230922,174000,185028909,1080,1080,1080,1080,0
|
|
20230922,173900,185028909,1080,1080,1080,1080,0
|
|
20230922,173800,185028909,1080,1080,1080,1080,0
|
|
20230922,173700,185028909,1080,1080,1080,1080,0
|
|
20230922,173600,185028909,1080,1080,1080,1080,0
|
|
20230922,173500,185028909,1080,1080,1080,1080,0
|
|
20230922,173400,185028909,1080,1080,1080,1080,0
|
|
20230922,173300,185028909,1080,1080,1080,1080,0
|
|
20230922,173200,185028909,1080,1080,1080,1080,0
|
|
20230922,173100,185028909,1080,1080,1080,1080,0
|
|
20230922,173000,185028909,1080,1080,1080,1080,0
|
|
20230922,172900,185028909,1080,1080,1080,1080,0
|
|
20230922,172800,185028909,1080,1080,1080,1080,0
|
|
20230922,172700,185028909,1080,1080,1080,1080,0
|
|
20230922,172600,185028909,1080,1080,1080,1080,0
|
|
20230922,172500,185028909,1080,1080,1080,1080,0
|
|
20230922,172400,185028909,1080,1080,1080,1080,0
|
|
20230922,172300,185028909,1080,1080,1080,1080,0
|
|
20230922,172200,185028909,1080,1080,1080,1080,0
|
|
20230922,172100,185028909,1080,1080,1080,1080,0
|
|
20230922,172000,185028909,1080,1080,1080,1080,0
|
|
20230922,171900,185028909,1080,1080,1080,1080,0
|
|
20230922,171800,185028909,1080,1080,1080,1080,0
|
|
20230922,171700,185028909,1080,1080,1080,1080,4677
|
|
20230922,171600,185028909,1080,1080,1080,1080,0
|
|
20230922,171500,185028909,1080,1080,1080,1080,0
|
|
20230922,171400,185028909,1080,1080,1080,1080,0
|
|
20230922,171300,185028909,1080,1080,1080,1080,0
|
|
20230922,171200,185028909,1080,1080,1080,1080,0
|
|
20230922,171100,185028909,1080,1080,1080,1080,0
|
|
20230922,171000,185028909,1080,1080,1080,1080,0
|
|
20230922,170900,185028909,1080,1080,1080,1080,0
|
|
20230922,170800,185028909,1080,1080,1080,1080,0
|
|
20230922,170700,185028909,1080,1080,1080,1080,0
|
|
20230922,170600,185028909,1080,1080,1080,1080,0
|
|
20230922,170500,185028909,1080,1080,1080,1080,0
|
|
20230922,170400,185028909,1080,1080,1080,1080,0
|
|
20230922,170300,185028909,1080,1080,1080,1080,0
|
|
20230922,170200,185028909,1080,1080,1080,1080,0
|
|
20230922,170100,185028909,1080,1080,1080,1080,0
|
|
20230922,170000,185028909,1080,1080,1080,1080,0
|
|
20230922,165900,185028909,1080,1080,1080,1080,0
|
|
20230922,165800,185028909,1080,1080,1080,1080,0
|
|
20230922,165700,185028909,1080,1080,1080,1080,0
|
|
20230922,165600,185028909,1080,1080,1080,1080,0
|
|
20230922,165500,185028909,1080,1080,1080,1080,0
|
|
20230922,165400,185028909,1080,1080,1080,1080,0
|
|
20230922,165300,185028909,1080,1080,1080,1080,0
|
|
20230922,165200,185028909,1080,1080,1080,1080,0
|
|
20230922,165100,185028909,1080,1080,1080,1080,0
|
|
20230922,165000,185028909,1080,1080,1080,1080,0
|
|
20230922,164900,185028909,1080,1080,1080,1080,0
|
|
20230922,164800,185028909,1080,1080,1080,1080,0
|
|
20230922,164700,185028909,1080,1080,1080,1080,4677
|
|
20230922,164600,185028909,1080,1080,1080,1080,0
|
|
20230922,164500,185028909,1080,1080,1080,1080,0
|
|
20230922,164400,185028909,1080,1080,1080,1080,0
|
|
20230922,164300,185028909,1080,1080,1080,1080,0
|
|
20230922,164200,185028909,1080,1080,1080,1080,0
|
|
20230922,164100,185028909,1080,1080,1080,1080,0
|
|
20230922,164000,185028909,1080,1080,1080,1080,0
|
|
20230922,163900,185028909,1080,1080,1080,1080,0
|
|
20230922,163800,185028909,1080,1080,1080,1080,0
|
|
20230922,163700,185028909,1080,1080,1080,1080,0
|
|
20230922,163600,185028909,1080,1080,1080,1080,0
|
|
20230922,163500,185028909,1080,1080,1080,1080,0
|
|
20230922,163400,185028909,1080,1080,1080,1080,0
|
|
20230922,163300,185028909,1080,1080,1080,1080,0
|
|
20230922,163200,185028909,1080,1080,1080,1080,0
|
|
20230922,163100,185028909,1080,1080,1080,1080,0
|
|
20230922,163000,185028909,1080,1080,1080,1080,0
|
|
20230922,162900,185028909,1080,1080,1080,1080,0
|
|
20230922,162800,185028909,1080,1080,1080,1080,0
|
|
20230922,162700,185028909,1080,1080,1080,1080,0
|
|
20230922,162600,185028909,1080,1080,1080,1080,0
|
|
20230922,162500,185028909,1080,1080,1080,1080,0
|
|
20230922,162400,185028909,1080,1080,1080,1080,0
|
|
20230922,162300,185028909,1080,1080,1080,1080,0
|
|
20230922,162200,185028909,1080,1080,1080,1080,0
|
|
20230922,162100,185028909,1080,1080,1080,1080,0
|
|
20230922,162000,185028909,1080,1080,1080,1080,0
|
|
20230922,161900,185028909,1080,1080,1080,1080,0
|
|
20230922,161800,185028909,1080,1080,1080,1080,0
|
|
20230922,161700,185028909,1080,1080,1080,1080,4677
|
|
20230922,161600,185028909,1080,1080,1080,1080,0
|
|
20230922,161500,185028909,1080,1080,1080,1080,0
|
|
20230922,161400,185028909,1080,1080,1080,1080,0
|
|
20230922,161300,185028909,1080,1080,1080,1080,0
|
|
20230922,161200,185028909,1080,1080,1080,1080,0
|
|
20230922,161100,185028909,1080,1080,1080,1080,0
|
|
20230922,161000,185028909,1080,1080,1080,1080,0
|
|
20230922,160900,185028909,1080,1080,1080,1080,0
|
|
20230922,160800,185028909,1080,1080,1080,1080,0
|
|
20230922,160700,185028909,1080,1080,1080,1080,0
|
|
20230922,160600,185028909,1080,1080,1080,1080,0
|
|
20230922,160500,185028909,1080,1080,1080,1080,0
|
|
20230922,160400,185028909,1080,1080,1080,1080,0
|
|
20230922,160300,185028909,1080,1080,1080,1080,0
|
|
20230922,160200,185028909,1080,1080,1080,1080,0
|
|
20230922,160100,185028909,1080,1080,1080,1080,0
|
|
20230922,160000,185028909,1080,1080,1080,1080,0
|
|
20230922,155900,185028909,1080,1080,1080,1080,0
|
|
20230922,155800,185028909,1080,1080,1080,1080,0
|
|
20230922,155700,185028909,1080,1080,1080,1080,0
|
|
20230922,155600,185028909,1080,1080,1080,1080,0
|
|
20230922,155500,185028909,1080,1080,1080,1080,0
|
|
20230922,155400,185028909,1080,1080,1080,1080,0
|
|
20230922,155300,185028909,1080,1080,1080,1080,0
|
|
20230922,155200,185028909,1080,1080,1080,1080,0
|
|
20230922,155100,185028909,1080,1080,1080,1080,0
|
|
20230922,155000,185028909,1080,1080,1080,1080,0
|
|
20230922,154900,185028909,1080,1080,1080,1080,0
|
|
20230922,154800,185028909,1080,1080,1080,1080,0
|
|
20230922,154700,185028909,1080,1080,1080,1080,4677
|
|
20230922,154600,185028909,1080,1080,1080,1080,0
|
|
20230922,154500,185028909,1080,1080,1080,1080,0
|
|
20230922,154400,185028909,1080,1080,1080,1080,0
|
|
20230922,154300,185028909,1080,1080,1080,1080,0
|
|
20230922,154200,185028909,1080,1080,1080,1080,0
|
|
20230922,154100,185028909,1080,1080,1080,1080,0
|
|
20230922,154000,185028909,1080,1080,1080,1080,0
|
|
20230922,153900,185028909,1080,1080,1080,1080,0
|
|
20230922,153800,185028909,1080,1080,1080,1080,0
|
|
20230922,153700,185028909,1080,1080,1080,1080,0
|
|
20230922,153600,185028909,1080,1080,1080,1080,0
|
|
20230922,153500,185028909,1080,1080,1080,1080,0
|
|
20230922,153400,185028909,1080,1080,1080,1080,0
|
|
20230922,153300,185028909,1080,1080,1080,1080,0
|
|
20230922,153200,185028909,1080,1080,1080,1080,0
|
|
20230922,153100,185028909,1080,1080,1080,1080,0
|
|
20230922,153000,185028909,1080,1080,1080,1080,4677
|
|
20230922,152900,179977749,1071,1071,1071,1071,0
|
|
20230922,152800,179977749,1071,1071,1071,1071,0
|
|
20230922,152700,179977749,1071,1071,1071,1071,0
|
|
20230922,152600,179977749,1071,1071,1071,1071,0
|
|
20230922,152500,179977749,1071,1071,1071,1071,0
|
|
20230922,152400,179977749,1071,1071,1071,1071,0
|
|
20230922,152300,179977749,1071,1071,1071,1071,0
|
|
20230922,152200,179977749,1071,1071,1071,1071,0
|
|
20230922,152100,179977749,1071,1071,1071,1071,0
|
|
20230922,152000,179977749,1071,1071,1071,1071,0
|
|
20230922,151900,179977749,1071,1073,1073,1071,9815
|
|
20230922,151800,169458753,1073,1075,1075,1073,1115
|
|
20230922,151700,168261758,1075,1075,1075,1075,115
|
|
20230922,151600,168138133,1075,1076,1076,1075,350
|
|
20230922,151500,167761868,1076,1076,1076,1076,1
|
|
20230922,151400,167760792,1075,1075,1075,1075,0
|
|
20230922,151300,167760792,1075,1075,1075,1075,0
|
|
20230922,151200,167760792,1075,1075,1075,1075,0
|
|
20230922,151100,167760792,1075,1075,1075,1075,0
|
|
20230922,151000,167760792,1075,1075,1075,1075,0
|
|
20230922,150900,167760792,1075,1075,1075,1075,0
|
|
20230922,150800,167760792,1075,1075,1075,1075,321
|
|
20230922,150700,167415717,1075,1075,1075,1075,4
|
|
20230922,150600,167411417,1072,1072,1072,1072,1728
|
|
20230922,150500,165559001,1072,1072,1072,1072,532
|
|
20230922,150400,164988697,1075,1075,1075,1075,374
|
|
20230922,150300,164586647,1075,1075,1075,1075,280
|
|
20230922,150200,164285647,1073,1072,1073,1072,1071
|
|
20230922,150100,163136964,1072,1072,1072,1072,0
|
|
20230922,150000,163136964,1072,1072,1072,1072,2
|
|
20230922,145900,163134820,1072,1072,1072,1072,3
|
|
20230922,145800,163131604,1072,1072,1072,1072,304
|
|
20230922,145700,162805716,1072,1072,1072,1072,282
|
|
20230922,145600,162503412,1072,1072,1072,1072,2025
|
|
20230922,145500,160332612,1072,1073,1073,1072,2795
|
|
20230922,145400,157336332,1073,1073,1073,1073,150
|
|
20230922,145300,157175382,1073,1073,1073,1073,700
|
|
20230922,145200,156424282,1073,1073,1073,1073,180
|
|
20230922,145100,156231142,1072,1072,1072,1072,0
|
|
20230922,145000,156231142,1072,1072,1072,1072,0
|
|
20230922,144900,156231142,1072,1072,1072,1072,0
|
|
20230922,144800,156231142,1072,1072,1072,1072,0
|
|
20230922,144700,156231142,1072,1072,1072,1072,0
|
|
20230922,144600,156231142,1072,1072,1072,1072,0
|
|
20230922,144500,156231142,1072,1072,1072,1072,0
|
|
20230922,144400,156231142,1072,1072,1072,1072,0
|
|
20230922,144300,156231142,1072,1072,1072,1072,0
|
|
20230922,144200,156231142,1072,1072,1072,1072,0
|
|
20230922,144100,156231142,1072,1072,1072,1072,0
|
|
20230922,144000,156231142,1072,1072,1072,1072,0
|
|
20230922,143900,156231142,1072,1072,1072,1072,0
|
|
20230922,143800,156231142,1072,1072,1072,1072,2
|
|
20230922,143700,156228998,1072,1072,1072,1072,0
|
|
20230922,143600,156228998,1072,1072,1072,1072,0
|
|
20230922,143500,156228998,1072,1073,1073,1072,6
|
|
20230922,143400,156222561,1073,1073,1073,1073,0
|
|
20230922,143300,156222561,1073,1073,1073,1073,0
|
|
20230922,143200,156222561,1073,1073,1073,1073,0
|
|
20230922,143100,156222561,1073,1073,1073,1073,500
|
|
20230922,143000,155686061,1072,1072,1072,1072,0
|
|
20230922,142900,155686061,1072,1072,1072,1072,500
|
|
20230922,142800,155150061,1075,1075,1075,1075,0
|
|
20230922,142700,155150061,1075,1075,1075,1075,1
|
|
20230922,142600,155148986,1071,1071,1071,1071,0
|
|
20230922,142500,155148986,1071,1071,1071,1071,0
|
|
20230922,142400,155148986,1071,1071,1071,1071,0
|
|
20230922,142300,155148986,1071,1071,1071,1071,0
|
|
20230922,142200,155148986,1071,1071,1071,1071,0
|
|
20230922,142100,155148986,1071,1071,1071,1071,0
|
|
20230922,142000,155148986,1071,1071,1071,1071,0
|
|
20230922,141900,155148986,1071,1071,1071,1071,0
|
|
20230922,141800,155148986,1071,1072,1072,1071,4
|
|
20230922,141700,155144699,1071,1071,1071,1071,0
|
|
20230922,141600,155144699,1071,1071,1071,1071,0
|
|
20230922,141500,155144699,1071,1071,1071,1071,0
|
|
20230922,141400,155144699,1071,1071,1071,1071,0
|
|
20230922,141300,155144699,1071,1071,1071,1071,0
|
|
20230922,141200,155144699,1071,1071,1071,1071,0
|
|
20230922,141100,155144699,1071,1071,1071,1071,0
|
|
20230922,141000,155144699,1071,1071,1071,1071,0
|
|
20230922,140900,155144699,1071,1071,1071,1071,1389
|
|
20230922,140800,153657080,1071,1072,1072,1071,1000
|
|
20230922,140700,152586069,1071,1071,1071,1071,0
|
|
20230922,140600,152586069,1071,1071,1071,1071,0
|
|
20230922,140500,152586069,1071,1071,1071,1071,0
|
|
20230922,140400,152586069,1071,1071,1071,1071,0
|
|
20230922,140300,152586069,1071,1071,1071,1071,0
|
|
20230922,140200,152586069,1071,1071,1071,1071,0
|
|
20230922,140100,152586069,1071,1071,1071,1071,0
|
|
20230922,140000,152586069,1071,1071,1071,1071,0
|
|
20230922,135900,152586069,1071,1071,1071,1071,0
|
|
20230922,135800,152586069,1071,1071,1071,1071,0
|
|
20230922,135700,152586069,1071,1071,1071,1071,0
|
|
20230922,135600,152586069,1071,1071,1071,1071,0
|
|
20230922,135500,152586069,1071,1071,1071,1071,0
|
|
20230922,135400,152586069,1071,1071,1071,1071,0
|
|
20230922,135300,152586069,1071,1071,1071,1071,0
|
|
20230922,135200,152586069,1071,1071,1071,1071,0
|
|
20230922,135100,152586069,1071,1071,1071,1071,0
|
|
20230922,135000,152586069,1071,1071,1071,1071,0
|
|
20230922,134900,152586069,1071,1071,1071,1071,0
|
|
20230922,134800,152586069,1071,1071,1071,1071,0
|
|
20230922,134700,152586069,1071,1071,1071,1071,0
|
|
20230922,134600,152586069,1071,1073,1073,1071,1845
|
|
20230922,134500,150608935,1075,1075,1075,1075,0
|
|
20230922,134400,150608935,1075,1075,1075,1075,0
|
|
20230922,134300,150608935,1075,1075,1075,1075,0
|
|
20230922,134200,150608935,1075,1075,1075,1075,0
|
|
20230922,134100,150608935,1075,1075,1075,1075,0
|
|
20230922,134000,150608935,1075,1075,1075,1075,0
|
|
20230922,133900,150608935,1075,1075,1075,1075,0
|
|
20230922,133800,150608935,1075,1075,1075,1075,10
|
|
20230922,133700,150598185,1075,1075,1075,1075,50
|
|
20230922,133600,150544435,1075,1075,1075,1075,0
|
|
20230922,133500,150544435,1075,1075,1075,1075,0
|
|
20230922,133400,150544435,1075,1075,1075,1075,0
|
|
20230922,133300,150544435,1075,1075,1075,1075,0
|
|
20230922,133200,150544435,1075,1075,1075,1075,0
|
|
20230922,133100,150544435,1075,1075,1075,1075,1
|
|
20230922,133000,150543360,1070,1071,1071,1070,2588
|
|
20230922,132900,147773500,1071,1071,1071,1071,375
|
|
20230922,132800,147371875,1075,1075,1075,1075,5
|
|
20230922,132700,147366500,1075,1075,1075,1075,0
|
|
20230922,132600,147366500,1075,1071,1075,1071,1001
|
|
20230922,132500,146294425,1071,1071,1071,1071,0
|
|
20230922,132400,146294425,1071,1071,1071,1071,500
|
|
20230922,132300,145758925,1071,1071,1071,1071,1
|
|
20230922,132200,145757854,1071,1071,1071,1071,0
|
|
20230922,132100,145757854,1071,1071,1071,1071,0
|
|
20230922,132000,145757854,1071,1074,1074,1071,5000
|
|
20230922,131900,140400659,1075,1075,1075,1075,0
|
|
20230922,131800,140400659,1075,1074,1075,1073,1871
|
|
20230922,131700,138392890,1074,1074,1074,1074,0
|
|
20230922,131600,138392890,1074,1074,1074,1074,0
|
|
20230922,131500,138392890,1074,1074,1074,1074,0
|
|
20230922,131400,138392890,1074,1074,1074,1074,300
|
|
20230922,131300,138070690,1074,1074,1074,1074,20
|
|
20230922,131200,138049210,1075,1075,1075,1075,2
|
|
20230922,131100,138047060,1074,1074,1074,1074,1693
|
|
20230922,131000,136228778,1074,1074,1074,1074,499
|
|
20230922,130900,135692852,1074,1074,1074,1074,0
|
|
20230922,130800,135692852,1074,1074,1074,1074,0
|
|
20230922,130700,135692852,1074,1076,1076,1074,194
|
|
20230922,130600,135484308,1076,1076,1076,1076,280
|
|
20230922,130500,135183028,1076,1076,1076,1076,0
|
|
20230922,130400,135183028,1076,1076,1076,1076,0
|
|
20230922,130300,135183028,1076,1076,1076,1076,0
|
|
20230922,130200,135183028,1076,1076,1076,1076,12
|
|
20230922,130100,135170116,1076,1076,1076,1076,0
|
|
20230922,130000,135170116,1076,1076,1076,1076,0
|
|
20230922,125900,135170116,1076,1076,1076,1076,1
|
|
20230922,125800,135169040,1075,1075,1075,1075,0
|
|
20230922,125700,135169040,1075,1075,1075,1075,0
|
|
20230922,125600,135169040,1075,1075,1075,1075,0
|
|
20230922,125500,135169040,1075,1075,1075,1075,0
|
|
20230922,125400,135169040,1075,1075,1075,1075,0
|
|
20230922,125300,135169040,1075,1075,1075,1075,1
|
|
20230922,125200,135167965,1076,1076,1076,1076,0
|
|
20230922,125100,135167965,1076,1076,1076,1076,4
|
|
20230922,125000,135163661,1075,1075,1075,1075,0
|
|
20230922,124900,135163661,1075,1075,1075,1075,0
|
|
20230922,124800,135163661,1075,1075,1075,1075,1
|
|
20230922,124700,135162586,1075,1075,1075,1075,580
|
|
20230922,124600,134539086,1074,1078,1078,1074,4129
|
|
20230922,124500,130100478,1078,1078,1078,1078,0
|
|
20230922,124400,130100478,1078,1078,1078,1078,0
|
|
20230922,124300,130100478,1078,1078,1078,1078,0
|
|
20230922,124200,130100478,1078,1078,1078,1078,0
|
|
20230922,124100,130100478,1078,1078,1078,1078,158
|
|
20230922,124000,129930154,1079,1079,1079,1079,1
|
|
20230922,123900,129929075,1078,1078,1078,1078,13
|
|
20230922,123800,129915061,1078,1078,1078,1078,0
|
|
20230922,123700,129915061,1078,1078,1078,1078,0
|
|
20230922,123600,129915061,1078,1078,1078,1078,0
|
|
20230922,123500,129915061,1078,1078,1078,1078,0
|
|
20230922,123400,129915061,1078,1078,1078,1078,0
|
|
20230922,123300,129915061,1078,1078,1078,1078,500
|
|
20230922,123200,129376061,1079,1079,1079,1079,0
|
|
20230922,123100,129376061,1079,1079,1079,1079,4
|
|
20230922,123000,129371745,1079,1079,1079,1079,54
|
|
20230922,122900,129313479,1078,1078,1078,1078,618
|
|
20230922,122800,128647275,1078,1078,1078,1078,0
|
|
20230922,122700,128647275,1078,1078,1078,1078,2
|
|
20230922,122600,128645119,1075,1075,1075,1075,0
|
|
20230922,122500,128645119,1075,1075,1075,1075,0
|
|
20230922,122400,128645119,1075,1075,1075,1075,316
|
|
20230922,122300,128305419,1077,1077,1077,1077,50
|
|
20230922,122200,128251569,1078,1078,1078,1078,0
|
|
20230922,122100,128251569,1078,1078,1078,1078,0
|
|
20230922,122000,128251569,1078,1078,1078,1078,0
|
|
20230922,121900,128251569,1078,1078,1078,1078,45
|
|
20230922,121800,128203059,1078,1078,1078,1078,3
|
|
20230922,121700,128199825,1078,1078,1078,1078,0
|
|
20230922,121600,128199825,1078,1078,1078,1078,0
|
|
20230922,121500,128199825,1078,1078,1078,1078,11
|
|
20230922,121400,128187967,1078,1078,1078,1078,0
|
|
20230922,121300,128187967,1078,1078,1078,1078,0
|
|
20230922,121200,128187967,1078,1078,1078,1078,7
|
|
20230922,121100,128180421,1078,1078,1078,1078,15
|
|
20230922,121000,128164251,1078,1075,1078,1075,455
|
|
20230922,120900,127675123,1074,1074,1074,1074,0
|
|
20230922,120800,127675123,1074,1074,1074,1074,0
|
|
20230922,120700,127675123,1074,1074,1074,1074,0
|
|
20230922,120600,127675123,1074,1078,1078,1074,546
|
|
20230922,120500,127088418,1078,1078,1078,1078,50
|
|
20230922,120400,127034518,1078,1078,1078,1078,10
|
|
20230922,120300,127023738,1078,1078,1078,1078,20
|
|
20230922,120200,127002178,1079,1079,1079,1079,0
|
|
20230922,120100,127002178,1079,1079,1079,1079,0
|
|
20230922,120000,127002178,1079,1079,1079,1079,4
|
|
20230922,115900,126997862,1079,1079,1079,1079,2000
|
|
20230922,115800,124839862,1078,1078,1078,1078,500
|
|
20230922,115700,124300862,1080,1079,1080,1079,92
|
|
20230922,115600,124201547,1079,1079,1079,1079,0
|
|
20230922,115500,124201547,1079,1079,1079,1079,6
|
|
20230922,115400,124195073,1079,1079,1079,1079,140
|
|
20230922,115300,124044013,1079,1079,1079,1079,15
|
|
20230922,115200,124027828,1081,1081,1081,1081,0
|
|
20230922,115100,124027828,1081,1081,1081,1081,0
|
|
20230922,115000,124027828,1081,1081,1081,1081,0
|
|
20230922,114900,124027828,1081,1081,1081,1081,3
|
|
20230922,114800,124024585,1081,1081,1081,1081,0
|
|
20230922,114700,124024585,1081,1081,1081,1081,0
|
|
20230922,114600,124024585,1081,1081,1081,1081,0
|
|
20230922,114500,124024585,1081,1081,1081,1081,0
|
|
20230922,114400,124024585,1081,1081,1081,1081,0
|
|
20230922,114300,124024585,1081,1081,1081,1081,0
|
|
20230922,114200,124024585,1081,1081,1081,1081,0
|
|
20230922,114100,124024585,1081,1081,1081,1081,5
|
|
20230922,114000,124019180,1082,1082,1082,1082,0
|
|
20230922,113900,124019180,1082,1082,1082,1082,0
|
|
20230922,113800,124019180,1082,1082,1082,1082,0
|
|
20230922,113700,124019180,1082,1082,1082,1082,0
|
|
20230922,113600,124019180,1082,1082,1082,1082,0
|
|
20230922,113500,124019180,1082,1082,1082,1082,0
|
|
20230922,113400,124019180,1082,1082,1082,1082,0
|
|
20230922,113300,124019180,1082,1082,1082,1082,0
|
|
20230922,113200,124019180,1082,1082,1082,1082,0
|
|
20230922,113100,124019180,1082,1082,1082,1082,0
|
|
20230922,113000,124019180,1082,1079,1082,1079,1000
|
|
20230922,112900,122937702,1079,1079,1079,1079,19
|
|
20230922,112800,122917201,1079,1079,1079,1079,41
|
|
20230922,112700,122872962,1079,1080,1080,1079,780
|
|
20230922,112600,122031335,1080,1080,1080,1080,0
|
|
20230922,112500,122031335,1080,1080,1080,1080,0
|
|
20230922,112400,122031335,1080,1080,1080,1080,0
|
|
20230922,112300,122031335,1080,1080,1080,1080,0
|
|
20230922,112200,122031335,1080,1080,1080,1080,0
|
|
20230922,112100,122031335,1080,1080,1080,1080,0
|
|
20230922,112000,122031335,1080,1080,1080,1080,100
|
|
20230922,111900,121923335,1081,1081,1081,1081,0
|
|
20230922,111800,121923335,1081,1081,1081,1081,2
|
|
20230922,111700,121921173,1081,1081,1081,1081,1
|
|
20230922,111600,121920092,1081,1081,1081,1081,0
|
|
20230922,111500,121920092,1081,1081,1081,1081,99
|
|
20230922,111400,121813073,1074,1074,1074,1074,0
|
|
20230922,111300,121813073,1074,1074,1074,1074,0
|
|
20230922,111200,121813073,1074,1074,1074,1074,0
|
|
20230922,111100,121813073,1074,1074,1074,1074,0
|
|
20230922,111000,121813073,1074,1074,1074,1074,711
|
|
20230922,110900,121049459,1074,1077,1077,1074,100
|
|
20230922,110800,120941971,1082,1082,1082,1082,40
|
|
20230922,110700,120898691,1082,1082,1082,1082,0
|
|
20230922,110600,120898691,1082,1082,1082,1082,0
|
|
20230922,110500,120898691,1082,1082,1082,1082,10
|
|
20230922,110400,120887871,1082,1082,1082,1082,0
|
|
20230922,110300,120887871,1082,1082,1082,1082,1564
|
|
20230922,110200,119195623,1082,1082,1082,1082,0
|
|
20230922,110100,119195623,1082,1082,1082,1082,0
|
|
20230922,110000,119195623,1082,1079,1082,1079,1010
|
|
20230922,105900,118103349,1082,1082,1082,1082,1
|
|
20230922,105800,118102267,1077,1077,1077,1077,0
|
|
20230922,105700,118102267,1077,1078,1078,1077,4423
|
|
20230922,105600,113338642,1082,1082,1082,1082,1
|
|
20230922,105500,113337560,1082,1082,1082,1082,0
|
|
20230922,105400,113337560,1082,1082,1082,1082,0
|
|
20230922,105300,113337560,1082,1082,1082,1082,0
|
|
20230922,105200,113337560,1082,1081,1082,1081,520
|
|
20230922,105100,112775168,1082,1082,1082,1082,0
|
|
20230922,105000,112775168,1082,1082,1082,1082,0
|
|
20230922,104900,112775168,1082,1082,1082,1082,579
|
|
20230922,104800,112148690,1082,1081,1082,1081,500
|
|
20230922,104700,111607883,1083,1083,1083,1083,0
|
|
20230922,104600,111607883,1083,1083,1083,1083,0
|
|
20230922,104500,111607883,1083,1083,1083,1083,2
|
|
20230922,104400,111605717,1083,1083,1083,1083,0
|
|
20230922,104300,111605717,1083,1083,1083,1083,0
|
|
20230922,104200,111605717,1083,1083,1083,1083,0
|
|
20230922,104100,111605717,1083,1083,1083,1083,0
|
|
20230922,104000,111605717,1083,1083,1083,1083,795
|
|
20230922,103900,110744732,1082,1082,1082,1082,158
|
|
20230922,103800,110573776,1086,1078,1086,1078,3292
|
|
20230922,103700,107005653,1070,1081,1082,1070,1880
|
|
20230922,103600,104971996,1081,1076,1082,1076,714
|
|
20230922,103500,104200704,1070,1070,1070,1070,0
|
|
20230922,103400,104200704,1070,1070,1070,1070,67
|
|
20230922,103300,104129014,1070,1068,1070,1068,2
|
|
20230922,103200,104126876,1068,1071,1071,1068,18
|
|
20230922,103100,104107625,1080,1078,1080,1078,1000
|
|
20230922,103000,103029233,1078,1077,1078,1077,1000
|
|
20230922,102900,101951509,1078,1078,1078,1078,0
|
|
20230922,102800,101951509,1078,1074,1078,1074,2000
|
|
20230922,102700,99798847,1075,1075,1075,1075,0
|
|
20230922,102600,99798847,1075,1075,1075,1075,0
|
|
20230922,102500,99798847,1075,1067,1075,1067,2000
|
|
20230922,102400,97658281,1067,1067,1067,1067,1
|
|
20230922,102300,97657214,1067,1067,1067,1067,0
|
|
20230922,102200,97657214,1067,1067,1067,1067,1
|
|
20230922,102100,97656147,1064,1066,1066,1064,658
|
|
20230922,102000,96955919,1067,1067,1067,1066,495
|
|
20230922,101900,96427837,1068,1068,1068,1068,0
|
|
20230922,101800,96427837,1068,1068,1068,1068,0
|
|
20230922,101700,96427837,1068,1068,1068,1068,7
|
|
20230922,101600,96420361,1069,1069,1069,1069,1
|
|
20230922,101500,96419292,1070,1070,1070,1070,0
|
|
20230922,101400,96419292,1070,1070,1070,1070,0
|
|
20230922,101300,96419292,1070,1070,1070,1070,0
|
|
20230922,101200,96419292,1070,1070,1070,1070,0
|
|
20230922,101100,96419292,1070,1070,1070,1070,0
|
|
20230922,101000,96419292,1070,1070,1070,1070,6
|
|
20230922,100900,96412872,1070,1070,1070,1070,0
|
|
20230922,100800,96412872,1070,1068,1070,1068,367
|
|
20230922,100700,96020512,1065,1065,1065,1065,0
|
|
20230922,100600,96020512,1065,1065,1065,1065,400
|
|
20230922,100500,95594512,1067,1066,1067,1066,1000
|
|
20230922,100400,94527921,1065,1065,1065,1065,165
|
|
20230922,100300,94352196,1065,1065,1065,1065,400
|
|
20230922,100200,93926196,1065,1065,1065,1065,0
|
|
20230922,100100,93926196,1065,1065,1065,1065,0
|
|
20230922,100000,93926196,1065,1065,1065,1065,313
|
|
20230922,095900,93592851,1065,1065,1065,1065,207
|
|
20230922,095800,93372396,1066,1064,1066,1063,511
|
|
20230922,095700,92828920,1067,1067,1067,1067,0
|
|
20230922,095600,92828920,1067,1067,1067,1067,0
|
|
20230922,095500,92828920,1067,1067,1067,1067,902
|
|
20230922,095400,91866486,1067,1067,1067,1067,598
|
|
20230922,095300,91228420,1067,1067,1067,1067,0
|
|
20230922,095200,91228420,1067,1067,1067,1067,1
|
|
20230922,095100,91227353,1063,1063,1063,1063,0
|
|
20230922,095000,91227353,1063,1064,1067,1063,710
|
|
20230922,094900,90471737,1067,1067,1067,1067,10
|
|
20230922,094800,90461067,1067,1067,1067,1067,0
|
|
20230922,094700,90461067,1067,1067,1067,1067,1
|
|
20230922,094600,90460000,1066,1066,1066,1066,1983
|
|
20230922,094500,88346122,1067,1067,1067,1067,1
|
|
20230922,094400,88345055,1066,1065,1066,1065,2017
|
|
20230922,094300,86196833,1065,1065,1065,1065,1
|
|
20230922,094200,86195768,1064,1063,1064,1063,8838
|
|
20230922,094100,76800968,1063,1063,1063,1063,0
|
|
20230922,094000,76800968,1063,1063,1063,1063,0
|
|
20230922,093900,76800968,1063,1063,1063,1063,0
|
|
20230922,093800,76800968,1063,1063,1063,1063,1
|
|
20230922,093700,76799905,1063,1063,1063,1063,1
|
|
20230922,093600,76798842,1063,1058,1063,1058,7054
|
|
20230922,093500,69309588,1058,1055,1058,1055,6872
|
|
20230922,093400,62039105,1056,1058,1058,1056,3064
|
|
20230922,093300,58802123,1057,1063,1063,1057,2884
|
|
20230922,093200,55748189,1063,1063,1063,1063,0
|
|
20230922,093100,55748189,1063,1063,1063,1059,10131
|
|
20230922,093000,45001121,1064,1064,1064,1064,1580
|
|
20230922,092900,43320001,1065,1065,1065,1065,785
|
|
20230922,092800,42483976,1066,1066,1066,1066,56
|
|
20230922,092700,42424280,1066,1067,1067,1066,3861
|
|
20230922,092600,38306286,1067,1067,1067,1067,714
|
|
20230922,092500,37544448,1067,1069,1069,1067,98
|
|
20230922,092400,37439856,1069,1069,1069,1069,116
|
|
20230922,092300,37315852,1069,1067,1069,1067,776
|
|
20230922,092200,36487760,1067,1067,1067,1067,0
|
|
20230922,092100,36487760,1067,1067,1067,1067,1
|
|
20230922,092000,36486693,1064,1064,1064,1064,714
|
|
20230922,091900,35726997,1064,1064,1064,1064,70
|
|
20230922,091800,35652517,1064,1064,1064,1064,71
|
|
20230922,091700,35576973,1064,1068,1068,1063,6992
|
|
20230922,091600,28139052,1069,1069,1069,1067,1059
|
|
20230922,091500,27008489,1069,1069,1069,1069,0
|
|
20230922,091400,27008489,1069,1068,1069,1068,160
|
|
20230922,091300,26837549,1069,1069,1069,1069,0
|
|
20230922,091200,26837549,1069,1069,1069,1069,60
|
|
20230922,091100,26773409,1069,1069,1075,1069,381
|
|
20230922,091000,26366060,1070,1070,1070,1070,20
|
|
20230922,090900,26344660,1070,1070,1070,1070,443
|
|
20230922,090800,25870650,1070,1070,1070,1070,500
|
|
20230922,090700,25335650,1069,1069,1069,1069,30
|
|
20230922,090600,25303580,1069,1070,1076,1069,11323
|
|
20230922,090500,13186172,1068,1070,1070,1068,1923
|
|
20230922,090400,11131608,1070,1077,1077,1070,279
|
|
20230922,090300,10832820,1070,1071,1071,1070,3484
|
|
20230922,090200,7104237,1073,1074,1074,1073,2724
|
|
20230922,090100,4181364,1077,1077,1077,1077,0
|
|
20230922,090000,4181364,1077,1071,1077,1071,3904
|