588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,184500,157374842,1056,1056,1056,1056,7985
|
|
20230925,184400,157374842,1056,1056,1056,1056,0
|
|
20230925,184300,157374842,1056,1056,1056,1056,0
|
|
20230925,184200,157374842,1056,1056,1056,1056,0
|
|
20230925,184100,157374842,1056,1056,1056,1056,0
|
|
20230925,184000,157374842,1056,1056,1056,1056,0
|
|
20230925,183900,157374842,1056,1056,1056,1056,0
|
|
20230925,183800,157374842,1056,1056,1056,1056,0
|
|
20230925,183700,157374842,1056,1056,1056,1056,0
|
|
20230925,183600,157374842,1056,1056,1056,1056,0
|
|
20230925,183500,157374842,1056,1056,1056,1056,0
|
|
20230925,183400,157374842,1056,1056,1056,1056,0
|
|
20230925,183300,157374842,1056,1056,1056,1056,0
|
|
20230925,183200,157374842,1056,1056,1056,1056,0
|
|
20230925,183100,157374842,1056,1056,1056,1056,0
|
|
20230925,183000,157374842,1056,1056,1056,1056,0
|
|
20230925,182900,157374842,1056,1056,1056,1056,0
|
|
20230925,182800,157374842,1056,1056,1056,1056,0
|
|
20230925,182700,157374842,1056,1056,1056,1056,0
|
|
20230925,182600,157374842,1056,1056,1056,1056,0
|
|
20230925,182500,157374842,1056,1056,1056,1056,0
|
|
20230925,182400,157374842,1056,1056,1056,1056,0
|
|
20230925,182300,157374842,1056,1056,1056,1056,0
|
|
20230925,182200,157374842,1056,1056,1056,1056,0
|
|
20230925,182100,157374842,1056,1056,1056,1056,0
|
|
20230925,182000,157374842,1056,1056,1056,1056,0
|
|
20230925,181900,157374842,1056,1056,1056,1056,0
|
|
20230925,181800,157374842,1056,1056,1056,1056,0
|
|
20230925,181700,157374842,1056,1056,1056,1056,0
|
|
20230925,181600,157374842,1056,1056,1056,1056,0
|
|
20230925,181500,157374842,1056,1056,1056,1056,7985
|
|
20230925,181400,157374842,1056,1056,1056,1056,0
|
|
20230925,181300,157374842,1056,1056,1056,1056,0
|
|
20230925,181200,157374842,1056,1056,1056,1056,0
|
|
20230925,181100,157374842,1056,1056,1056,1056,0
|
|
20230925,181000,157374842,1056,1056,1056,1056,0
|
|
20230925,180900,157374842,1056,1056,1056,1056,0
|
|
20230925,180800,157374842,1056,1056,1056,1056,0
|
|
20230925,180700,157374842,1056,1056,1056,1056,0
|
|
20230925,180600,157374842,1056,1056,1056,1056,0
|
|
20230925,180500,157374842,1056,1056,1056,1056,0
|
|
20230925,180400,157374842,1056,1056,1056,1056,0
|
|
20230925,180300,157374842,1056,1056,1056,1056,0
|
|
20230925,180200,157374842,1056,1056,1056,1056,0
|
|
20230925,180100,157374842,1056,1056,1056,1056,0
|
|
20230925,180000,157374842,1056,1056,1056,1056,0
|
|
20230925,175900,157374842,1056,1056,1056,1056,0
|
|
20230925,175800,157374842,1056,1056,1056,1056,0
|
|
20230925,175700,157374842,1056,1056,1056,1056,0
|
|
20230925,175600,157374842,1056,1056,1056,1056,0
|
|
20230925,175500,157374842,1056,1056,1056,1056,0
|
|
20230925,175400,157374842,1056,1056,1056,1056,0
|
|
20230925,175300,157374842,1056,1056,1056,1056,0
|
|
20230925,175200,157374842,1056,1056,1056,1056,0
|
|
20230925,175100,157374842,1056,1056,1056,1056,0
|
|
20230925,175000,157374842,1056,1056,1056,1056,0
|
|
20230925,174900,157374842,1056,1056,1056,1056,0
|
|
20230925,174800,157374842,1056,1056,1056,1056,0
|
|
20230925,174700,157374842,1056,1056,1056,1056,0
|
|
20230925,174600,157374842,1056,1056,1056,1056,0
|
|
20230925,174500,157374842,1056,1056,1056,1056,7985
|
|
20230925,174400,157374842,1056,1056,1056,1056,0
|
|
20230925,174300,157374842,1056,1056,1056,1056,0
|
|
20230925,174200,157374842,1056,1056,1056,1056,0
|
|
20230925,174100,157374842,1056,1056,1056,1056,0
|
|
20230925,174000,157374842,1056,1056,1056,1056,0
|
|
20230925,173900,157374842,1056,1056,1056,1056,0
|
|
20230925,173800,157374842,1056,1056,1056,1056,0
|
|
20230925,173700,157374842,1056,1056,1056,1056,0
|
|
20230925,173600,157374842,1056,1056,1056,1056,0
|
|
20230925,173500,157374842,1056,1056,1056,1056,0
|
|
20230925,173400,157374842,1056,1056,1056,1056,0
|
|
20230925,173300,157374842,1056,1056,1056,1056,0
|
|
20230925,173200,157374842,1056,1056,1056,1056,0
|
|
20230925,173100,157374842,1056,1056,1056,1056,0
|
|
20230925,173000,157374842,1056,1056,1056,1056,0
|
|
20230925,172900,157374842,1056,1056,1056,1056,0
|
|
20230925,172800,157374842,1056,1056,1056,1056,0
|
|
20230925,172700,157374842,1056,1056,1056,1056,0
|
|
20230925,172600,157374842,1056,1056,1056,1056,0
|
|
20230925,172500,157374842,1056,1056,1056,1056,0
|
|
20230925,172400,157374842,1056,1056,1056,1056,0
|
|
20230925,172300,157374842,1056,1056,1056,1056,0
|
|
20230925,172200,157374842,1056,1056,1056,1056,0
|
|
20230925,172100,157374842,1056,1056,1056,1056,0
|
|
20230925,172000,157374842,1056,1056,1056,1056,0
|
|
20230925,171900,157374842,1056,1056,1056,1056,0
|
|
20230925,171800,157374842,1056,1056,1056,1056,0
|
|
20230925,171700,157374842,1056,1056,1056,1056,0
|
|
20230925,171600,157374842,1056,1056,1056,1056,0
|
|
20230925,171500,157374842,1056,1056,1056,1056,7985
|
|
20230925,171400,157374842,1056,1056,1056,1056,0
|
|
20230925,171300,157374842,1056,1056,1056,1056,0
|
|
20230925,171200,157374842,1056,1056,1056,1056,0
|
|
20230925,171100,157374842,1056,1056,1056,1056,0
|
|
20230925,171000,157374842,1056,1056,1056,1056,0
|
|
20230925,170900,157374842,1056,1056,1056,1056,0
|
|
20230925,170800,157374842,1056,1056,1056,1056,0
|
|
20230925,170700,157374842,1056,1056,1056,1056,0
|
|
20230925,170600,157374842,1056,1056,1056,1056,0
|
|
20230925,170500,157374842,1056,1056,1056,1056,0
|
|
20230925,170400,157374842,1056,1056,1056,1056,0
|
|
20230925,170300,157374842,1056,1056,1056,1056,0
|
|
20230925,170200,157374842,1056,1056,1056,1056,0
|
|
20230925,170100,157374842,1056,1056,1056,1056,0
|
|
20230925,170000,157374842,1056,1056,1056,1056,0
|
|
20230925,165900,157374842,1056,1056,1056,1056,0
|
|
20230925,165800,157374842,1056,1056,1056,1056,0
|
|
20230925,165700,157374842,1056,1056,1056,1056,0
|
|
20230925,165600,157374842,1056,1056,1056,1056,0
|
|
20230925,165500,157374842,1056,1056,1056,1056,0
|
|
20230925,165400,157374842,1056,1056,1056,1056,0
|
|
20230925,165300,157374842,1056,1056,1056,1056,0
|
|
20230925,165200,157374842,1056,1056,1056,1056,0
|
|
20230925,165100,157374842,1056,1056,1056,1056,0
|
|
20230925,165000,157374842,1056,1056,1056,1056,0
|
|
20230925,164900,157374842,1056,1056,1056,1056,0
|
|
20230925,164800,157374842,1056,1056,1056,1056,0
|
|
20230925,164700,157374842,1056,1056,1056,1056,0
|
|
20230925,164600,157374842,1056,1056,1056,1056,0
|
|
20230925,164500,157374842,1056,1056,1056,1056,7985
|
|
20230925,164400,157374842,1056,1056,1056,1056,0
|
|
20230925,164300,157374842,1056,1056,1056,1056,0
|
|
20230925,164200,157374842,1056,1056,1056,1056,0
|
|
20230925,164100,157374842,1056,1056,1056,1056,0
|
|
20230925,164000,157374842,1056,1056,1056,1056,0
|
|
20230925,163900,157374842,1056,1056,1056,1056,0
|
|
20230925,163800,157374842,1056,1056,1056,1056,0
|
|
20230925,163700,157374842,1056,1056,1056,1056,0
|
|
20230925,163600,157374842,1056,1056,1056,1056,0
|
|
20230925,163500,157374842,1056,1056,1056,1056,0
|
|
20230925,163400,157374842,1056,1056,1056,1056,0
|
|
20230925,163300,157374842,1056,1056,1056,1056,0
|
|
20230925,163200,157374842,1056,1056,1056,1056,0
|
|
20230925,163100,157374842,1056,1056,1056,1056,0
|
|
20230925,163000,157374842,1056,1056,1056,1056,0
|
|
20230925,162900,157374842,1056,1056,1056,1056,0
|
|
20230925,162800,157374842,1056,1056,1056,1056,0
|
|
20230925,162700,157374842,1056,1056,1056,1056,0
|
|
20230925,162600,157374842,1056,1056,1056,1056,0
|
|
20230925,162500,157374842,1056,1056,1056,1056,0
|
|
20230925,162400,157374842,1056,1056,1056,1056,0
|
|
20230925,162300,157374842,1056,1056,1056,1056,0
|
|
20230925,162200,157374842,1056,1056,1056,1056,0
|
|
20230925,162100,157374842,1056,1056,1056,1056,0
|
|
20230925,162000,157374842,1056,1056,1056,1056,0
|
|
20230925,161900,157374842,1056,1056,1056,1056,0
|
|
20230925,161800,157374842,1056,1056,1056,1056,0
|
|
20230925,161700,157374842,1056,1056,1056,1056,0
|
|
20230925,161600,157374842,1056,1056,1056,1056,0
|
|
20230925,161500,157374842,1056,1056,1056,1056,7985
|
|
20230925,161400,157374842,1056,1056,1056,1056,0
|
|
20230925,161300,157374842,1056,1056,1056,1056,0
|
|
20230925,161200,157374842,1056,1056,1056,1056,0
|
|
20230925,161100,157374842,1056,1056,1056,1056,0
|
|
20230925,161000,157374842,1056,1056,1056,1056,0
|
|
20230925,160900,157374842,1056,1056,1056,1056,0
|
|
20230925,160800,157374842,1056,1056,1056,1056,0
|
|
20230925,160700,157374842,1056,1056,1056,1056,0
|
|
20230925,160600,157374842,1056,1056,1056,1056,0
|
|
20230925,160500,157374842,1056,1056,1056,1056,0
|
|
20230925,160400,157374842,1056,1056,1056,1056,0
|
|
20230925,160300,157374842,1056,1056,1056,1056,0
|
|
20230925,160200,157374842,1056,1056,1056,1056,0
|
|
20230925,160100,157374842,1056,1056,1056,1056,0
|
|
20230925,160000,157374842,1056,1056,1056,1056,0
|
|
20230925,155900,157374842,1056,1056,1056,1056,0
|
|
20230925,155800,157374842,1056,1056,1056,1056,0
|
|
20230925,155700,157374842,1056,1056,1056,1056,0
|
|
20230925,155600,157374842,1056,1056,1056,1056,0
|
|
20230925,155500,157374842,1056,1056,1056,1056,0
|
|
20230925,155400,157374842,1056,1056,1056,1056,0
|
|
20230925,155300,157374842,1056,1056,1056,1056,0
|
|
20230925,155200,157374842,1056,1056,1056,1056,0
|
|
20230925,155100,157374842,1056,1056,1056,1056,0
|
|
20230925,155000,157374842,1056,1056,1056,1056,0
|
|
20230925,154900,157374842,1056,1056,1056,1056,0
|
|
20230925,154800,157374842,1056,1056,1056,1056,0
|
|
20230925,154700,157374842,1056,1056,1056,1056,0
|
|
20230925,154600,157374842,1056,1056,1056,1056,0
|
|
20230925,154500,157374842,1056,1056,1056,1056,7985
|
|
20230925,154400,157374842,1056,1056,1056,1056,0
|
|
20230925,154300,157374842,1056,1056,1056,1056,0
|
|
20230925,154200,157374842,1056,1056,1056,1056,0
|
|
20230925,154100,157374842,1056,1056,1056,1056,0
|
|
20230925,154000,157374842,1056,1056,1056,1056,0
|
|
20230925,153900,157374842,1056,1056,1056,1056,0
|
|
20230925,153800,157374842,1056,1056,1056,1056,0
|
|
20230925,153700,157374842,1056,1056,1056,1056,0
|
|
20230925,153600,157374842,1056,1056,1056,1056,0
|
|
20230925,153500,157374842,1056,1056,1056,1056,0
|
|
20230925,153400,157374842,1056,1056,1056,1056,0
|
|
20230925,153300,157374842,1056,1056,1056,1056,0
|
|
20230925,153200,157374842,1056,1056,1056,1056,0
|
|
20230925,153100,157374842,1056,1056,1056,1056,0
|
|
20230925,153000,157374842,1056,1056,1056,1056,7985
|
|
20230925,152900,148942682,1060,1060,1060,1060,0
|
|
20230925,152800,148942682,1060,1060,1060,1060,0
|
|
20230925,152700,148942682,1060,1060,1060,1060,0
|
|
20230925,152600,148942682,1060,1060,1060,1060,0
|
|
20230925,152500,148942682,1060,1060,1060,1060,0
|
|
20230925,152400,148942682,1060,1060,1060,1060,0
|
|
20230925,152300,148942682,1060,1060,1060,1060,0
|
|
20230925,152200,148942682,1060,1060,1060,1060,0
|
|
20230925,152100,148942682,1060,1060,1060,1060,0
|
|
20230925,152000,148942682,1060,1060,1060,1060,0
|
|
20230925,151900,148942682,1060,1060,1060,1060,30
|
|
20230925,151800,148910882,1060,1060,1060,1060,1
|
|
20230925,151700,148909822,1060,1060,1060,1060,980
|
|
20230925,151600,147871022,1061,1061,1061,1061,0
|
|
20230925,151500,147871022,1061,1061,1061,1061,0
|
|
20230925,151400,147871022,1061,1055,1061,1055,1704
|
|
20230925,151300,146072917,1055,1055,1055,1055,7670
|
|
20230925,151200,137981067,1056,1056,1056,1056,10
|
|
20230925,151100,137970507,1056,1056,1056,1056,0
|
|
20230925,151000,137970507,1056,1056,1056,1056,2000
|
|
20230925,150900,135858507,1056,1057,1057,1056,3500
|
|
20230925,150800,132162502,1060,1060,1060,1060,670
|
|
20230925,150700,131452302,1061,1061,1061,1061,0
|
|
20230925,150600,131452302,1061,1061,1061,1061,0
|
|
20230925,150500,131452302,1061,1060,1061,1060,178
|
|
20230925,150400,131263522,1060,1060,1060,1060,1037
|
|
20230925,150300,130164302,1060,1060,1060,1060,0
|
|
20230925,150200,130164302,1060,1060,1060,1060,0
|
|
20230925,150100,130164302,1060,1058,1060,1058,1000
|
|
20230925,150000,129105566,1057,1057,1057,1057,0
|
|
20230925,145900,129105566,1057,1056,1057,1056,1466
|
|
20230925,145800,127557424,1056,1056,1056,1056,106
|
|
20230925,145700,127445488,1057,1057,1057,1057,50
|
|
20230925,145600,127392638,1057,1056,1057,1056,854
|
|
20230925,145500,126490789,1056,1060,1060,1056,978
|
|
20230925,145400,125457621,1056,1059,1059,1056,4974
|
|
20230925,145300,120196577,1060,1059,1060,1059,668
|
|
20230925,145200,119489118,1059,1059,1059,1059,3600
|
|
20230925,145100,115676718,1060,1060,1061,1060,215
|
|
20230925,145000,115448817,1060,1060,1060,1060,0
|
|
20230925,144900,115448817,1060,1061,1061,1060,12428
|
|
20230925,144800,102274999,1061,1061,1061,1061,100
|
|
20230925,144700,102168899,1061,1061,1062,1061,802
|
|
20230925,144600,101317976,1062,1062,1062,1062,1
|
|
20230925,144500,101316914,1062,1062,1062,1062,10
|
|
20230925,144400,101306294,1062,1062,1062,1062,0
|
|
20230925,144300,101306294,1062,1062,1062,1062,0
|
|
20230925,144200,101306294,1062,1062,1062,1060,555
|
|
20230925,144100,100717563,1061,1062,1062,1061,2446
|
|
20230925,144000,98121357,1062,1062,1062,1062,550
|
|
20230925,143900,97537257,1061,1061,1061,1061,0
|
|
20230925,143800,97537257,1061,1061,1061,1061,0
|
|
20230925,143700,97537257,1061,1061,1061,1061,0
|
|
20230925,143600,97537257,1061,1061,1061,1061,0
|
|
20230925,143500,97537257,1061,1061,1061,1061,0
|
|
20230925,143400,97537257,1061,1061,1061,1061,0
|
|
20230925,143300,97537257,1061,1061,1061,1061,100
|
|
20230925,143200,97431157,1064,1064,1064,1064,200
|
|
20230925,143100,97218357,1064,1064,1064,1064,0
|
|
20230925,143000,97218357,1064,1064,1064,1064,201
|
|
20230925,142900,97004493,1060,1060,1060,1060,1281
|
|
20230925,142800,95646633,1064,1064,1064,1064,0
|
|
20230925,142700,95646633,1064,1064,1064,1064,0
|
|
20230925,142600,95646633,1064,1064,1064,1064,0
|
|
20230925,142500,95646633,1064,1064,1064,1064,0
|
|
20230925,142400,95646633,1064,1064,1064,1064,0
|
|
20230925,142300,95646633,1064,1064,1064,1064,0
|
|
20230925,142200,95646633,1064,1064,1064,1064,50
|
|
20230925,142100,95593433,1064,1063,1064,1063,400
|
|
20230925,142000,95167843,1060,1060,1060,1060,0
|
|
20230925,141900,95167843,1060,1061,1061,1060,3600
|
|
20230925,141800,91350685,1061,1061,1061,1061,1000
|
|
20230925,141700,90289685,1061,1061,1061,1061,417
|
|
20230925,141600,89847248,1061,1061,1061,1061,0
|
|
20230925,141500,89847248,1061,1062,1062,1061,7783
|
|
20230925,141400,81588655,1062,1062,1062,1062,0
|
|
20230925,141300,81588655,1062,1062,1062,1062,0
|
|
20230925,141200,81588655,1062,1062,1062,1062,0
|
|
20230925,141100,81588655,1062,1062,1062,1062,0
|
|
20230925,141000,81588655,1062,1062,1062,1062,0
|
|
20230925,140900,81588655,1062,1062,1062,1062,100
|
|
20230925,140800,81482455,1062,1062,1062,1062,0
|
|
20230925,140700,81482455,1062,1062,1062,1062,0
|
|
20230925,140600,81482455,1062,1062,1062,1062,0
|
|
20230925,140500,81482455,1062,1062,1062,1062,0
|
|
20230925,140400,81482455,1062,1062,1062,1062,0
|
|
20230925,140300,81482455,1062,1062,1062,1062,0
|
|
20230925,140200,81482455,1062,1062,1062,1062,0
|
|
20230925,140100,81482455,1062,1063,1063,1062,538
|
|
20230925,140000,80910974,1063,1063,1063,1063,0
|
|
20230925,135900,80910974,1063,1063,1063,1063,4
|
|
20230925,135800,80906722,1063,1063,1063,1063,851
|
|
20230925,135700,80002109,1063,1063,1063,1063,90
|
|
20230925,135600,79906439,1062,1062,1062,1062,0
|
|
20230925,135500,79906439,1062,1062,1062,1062,1
|
|
20230925,135400,79905377,1063,1063,1063,1063,1
|
|
20230925,135300,79904314,1063,1063,1063,1063,0
|
|
20230925,135200,79904314,1063,1063,1063,1063,0
|
|
20230925,135100,79904314,1063,1063,1063,1063,29
|
|
20230925,135000,79873487,1063,1063,1063,1063,0
|
|
20230925,134900,79873487,1063,1063,1063,1063,0
|
|
20230925,134800,79873487,1063,1063,1063,1063,31
|
|
20230925,134700,79840534,1064,1064,1064,1064,0
|
|
20230925,134600,79840534,1064,1064,1064,1064,0
|
|
20230925,134500,79840534,1064,1064,1064,1064,0
|
|
20230925,134400,79840534,1064,1064,1064,1064,3
|
|
20230925,134300,79837342,1064,1064,1064,1064,0
|
|
20230925,134200,79837342,1064,1064,1064,1064,0
|
|
20230925,134100,79837342,1064,1064,1064,1064,100
|
|
20230925,134000,79730942,1064,1064,1064,1064,100
|
|
20230925,133900,79624542,1064,1064,1064,1064,0
|
|
20230925,133800,79624542,1064,1064,1064,1064,0
|
|
20230925,133700,79624542,1064,1064,1064,1064,0
|
|
20230925,133600,79624542,1064,1064,1064,1064,35
|
|
20230925,133500,79587302,1064,1064,1064,1064,2
|
|
20230925,133400,79585174,1064,1064,1064,1064,1
|
|
20230925,133300,79584110,1064,1064,1064,1064,0
|
|
20230925,133200,79584110,1064,1063,1064,1063,50
|
|
20230925,133100,79530912,1064,1064,1064,1064,0
|
|
20230925,133000,79530912,1064,1064,1064,1064,0
|
|
20230925,132900,79530912,1064,1064,1064,1064,50
|
|
20230925,132800,79477712,1064,1064,1064,1064,0
|
|
20230925,132700,79477712,1064,1064,1064,1064,22
|
|
20230925,132600,79454304,1065,1065,1065,1065,0
|
|
20230925,132500,79454304,1065,1065,1065,1065,1
|
|
20230925,132400,79453239,1065,1065,1065,1065,0
|
|
20230925,132300,79453239,1065,1065,1065,1065,0
|
|
20230925,132200,79453239,1065,1065,1065,1065,0
|
|
20230925,132100,79453239,1065,1065,1065,1065,0
|
|
20230925,132000,79453239,1065,1065,1065,1065,0
|
|
20230925,131900,79453239,1065,1065,1065,1065,0
|
|
20230925,131800,79453239,1065,1065,1065,1065,0
|
|
20230925,131700,79453239,1065,1065,1065,1065,3
|
|
20230925,131600,79450044,1066,1066,1066,1066,0
|
|
20230925,131500,79450044,1066,1066,1066,1066,0
|
|
20230925,131400,79450044,1066,1066,1066,1066,0
|
|
20230925,131300,79450044,1066,1066,1066,1066,100
|
|
20230925,131200,79343444,1066,1066,1066,1066,1
|
|
20230925,131100,79342378,1062,1062,1062,1062,0
|
|
20230925,131000,79342378,1062,1065,1065,1062,2588
|
|
20230925,130900,76591105,1065,1065,1065,1065,0
|
|
20230925,130800,76591105,1065,1065,1065,1065,0
|
|
20230925,130700,76591105,1065,1065,1065,1065,0
|
|
20230925,130600,76591105,1065,1065,1065,1065,0
|
|
20230925,130500,76591105,1065,1065,1065,1065,0
|
|
20230925,130400,76591105,1065,1066,1066,1065,112
|
|
20230925,130300,76471725,1066,1066,1066,1066,0
|
|
20230925,130200,76471725,1066,1066,1066,1066,0
|
|
20230925,130100,76471725,1066,1066,1066,1066,0
|
|
20230925,130000,76471725,1066,1066,1066,1066,200
|
|
20230925,125900,76258525,1066,1066,1066,1066,0
|
|
20230925,125800,76258525,1066,1066,1066,1066,0
|
|
20230925,125700,76258525,1066,1066,1066,1066,0
|
|
20230925,125600,76258525,1066,1066,1066,1066,0
|
|
20230925,125500,76258525,1066,1066,1066,1066,458
|
|
20230925,125400,75770297,1066,1066,1066,1066,0
|
|
20230925,125300,75770297,1066,1066,1066,1066,0
|
|
20230925,125200,75770297,1066,1066,1066,1066,0
|
|
20230925,125100,75770297,1066,1066,1066,1066,1
|
|
20230925,125000,75769231,1066,1066,1066,1066,0
|
|
20230925,124900,75769231,1066,1066,1066,1066,0
|
|
20230925,124800,75769231,1066,1066,1066,1066,0
|
|
20230925,124700,75769231,1066,1066,1066,1066,0
|
|
20230925,124600,75769231,1066,1066,1066,1066,0
|
|
20230925,124500,75769231,1066,1066,1066,1066,0
|
|
20230925,124400,75769231,1066,1066,1066,1066,3
|
|
20230925,124300,75766033,1066,1066,1066,1066,300
|
|
20230925,124200,75446233,1063,1063,1063,1063,200
|
|
20230925,124100,75233633,1066,1066,1066,1066,0
|
|
20230925,124000,75233633,1066,1066,1066,1066,0
|
|
20230925,123900,75233633,1066,1066,1066,1066,93
|
|
20230925,123800,75134495,1066,1066,1066,1066,0
|
|
20230925,123700,75134495,1066,1066,1066,1066,42
|
|
20230925,123600,75089723,1066,1066,1066,1066,7
|
|
20230925,123500,75082261,1066,1066,1066,1066,0
|
|
20230925,123400,75082261,1066,1066,1066,1066,0
|
|
20230925,123300,75082261,1066,1066,1066,1066,0
|
|
20230925,123200,75082261,1066,1066,1066,1066,0
|
|
20230925,123100,75082261,1066,1066,1066,1066,65
|
|
20230925,123000,75012971,1066,1066,1066,1066,0
|
|
20230925,122900,75012971,1066,1066,1066,1066,0
|
|
20230925,122800,75012971,1066,1066,1066,1066,0
|
|
20230925,122700,75012971,1066,1066,1066,1066,0
|
|
20230925,122600,75012971,1066,1066,1066,1066,0
|
|
20230925,122500,75012971,1066,1066,1066,1066,0
|
|
20230925,122400,75012971,1066,1063,1066,1062,208
|
|
20230925,122300,74792006,1063,1063,1063,1063,200
|
|
20230925,122200,74579406,1061,1061,1061,1061,0
|
|
20230925,122100,74579406,1061,1061,1061,1061,50
|
|
20230925,122000,74526356,1061,1062,1062,1061,10000
|
|
20230925,121900,63914751,1063,1063,1063,1063,3
|
|
20230925,121800,63911562,1062,1062,1062,1062,653
|
|
20230925,121700,63218076,1062,1062,1062,1062,3426
|
|
20230925,121600,59579664,1063,1063,1063,1063,0
|
|
20230925,121500,59579664,1063,1064,1064,1063,652
|
|
20230925,121400,58886577,1065,1065,1065,1065,0
|
|
20230925,121300,58886577,1065,1065,1065,1065,0
|
|
20230925,121200,58886577,1065,1065,1065,1065,0
|
|
20230925,121100,58886577,1065,1065,1065,1065,0
|
|
20230925,121000,58886577,1065,1065,1065,1065,19
|
|
20230925,120900,58866342,1065,1065,1065,1065,0
|
|
20230925,120800,58866342,1065,1065,1065,1065,0
|
|
20230925,120700,58866342,1065,1065,1065,1065,0
|
|
20230925,120600,58866342,1065,1065,1065,1065,31
|
|
20230925,120500,58833327,1065,1065,1065,1065,0
|
|
20230925,120400,58833327,1065,1065,1065,1065,0
|
|
20230925,120300,58833327,1065,1065,1065,1065,0
|
|
20230925,120200,58833327,1065,1065,1065,1065,0
|
|
20230925,120100,58833327,1065,1065,1065,1065,0
|
|
20230925,120000,58833327,1065,1065,1065,1065,0
|
|
20230925,115900,58833327,1065,1065,1065,1065,0
|
|
20230925,115800,58833327,1065,1065,1065,1065,0
|
|
20230925,115700,58833327,1065,1065,1065,1065,0
|
|
20230925,115600,58833327,1065,1065,1065,1065,0
|
|
20230925,115500,58833327,1065,1065,1065,1065,0
|
|
20230925,115400,58833327,1065,1065,1065,1065,0
|
|
20230925,115300,58833327,1065,1065,1065,1065,2
|
|
20230925,115200,58831197,1065,1066,1066,1065,4
|
|
20230925,115100,58826936,1066,1066,1066,1066,2
|
|
20230925,115000,58824804,1066,1066,1066,1066,0
|
|
20230925,114900,58824804,1066,1066,1066,1066,0
|
|
20230925,114800,58824804,1066,1066,1066,1066,0
|
|
20230925,114700,58824804,1066,1066,1066,1066,0
|
|
20230925,114600,58824804,1066,1066,1066,1066,0
|
|
20230925,114500,58824804,1066,1066,1066,1066,0
|
|
20230925,114400,58824804,1066,1066,1066,1066,0
|
|
20230925,114300,58824804,1066,1066,1066,1066,0
|
|
20230925,114200,58824804,1066,1066,1066,1066,0
|
|
20230925,114100,58824804,1066,1066,1066,1066,0
|
|
20230925,114000,58824804,1066,1066,1066,1066,1
|
|
20230925,113900,58823738,1068,1068,1068,1068,0
|
|
20230925,113800,58823738,1068,1068,1068,1068,37
|
|
20230925,113700,58784222,1068,1068,1068,1068,0
|
|
20230925,113600,58784222,1068,1068,1068,1068,0
|
|
20230925,113500,58784222,1068,1062,1068,1062,200
|
|
20230925,113400,58571816,1068,1068,1068,1068,0
|
|
20230925,113300,58571816,1068,1068,1068,1068,0
|
|
20230925,113200,58571816,1068,1068,1068,1068,1
|
|
20230925,113100,58570748,1061,1065,1065,1061,3427
|
|
20230925,113000,54934051,1068,1068,1068,1068,0
|
|
20230925,112900,54934051,1068,1068,1068,1068,0
|
|
20230925,112800,54934051,1068,1068,1068,1068,0
|
|
20230925,112700,54934051,1068,1068,1068,1068,20
|
|
20230925,112600,54912691,1068,1063,1068,1062,1011
|
|
20230925,112500,53838908,1065,1063,1065,1063,301
|
|
20230925,112400,53518345,1068,1068,1068,1068,0
|
|
20230925,112300,53518345,1068,1068,1068,1068,0
|
|
20230925,112200,53518345,1068,1068,1068,1068,0
|
|
20230925,112100,53518345,1068,1068,1068,1068,1
|
|
20230925,112000,53517277,1065,1065,1065,1065,2281
|
|
20230925,111900,51088012,1065,1065,1065,1065,2000
|
|
20230925,111800,48958012,1065,1065,1065,1065,0
|
|
20230925,111700,48958012,1065,1065,1065,1065,0
|
|
20230925,111600,48958012,1065,1065,1065,1065,0
|
|
20230925,111500,48958012,1065,1065,1065,1065,0
|
|
20230925,111400,48958012,1065,1065,1065,1065,0
|
|
20230925,111300,48958012,1065,1065,1065,1065,8
|
|
20230925,111200,48949492,1065,1065,1065,1065,0
|
|
20230925,111100,48949492,1065,1065,1065,1065,0
|
|
20230925,111000,48949492,1065,1065,1065,1065,0
|
|
20230925,110900,48949492,1065,1065,1065,1065,0
|
|
20230925,110800,48949492,1065,1065,1065,1065,0
|
|
20230925,110700,48949492,1065,1065,1065,1065,0
|
|
20230925,110600,48949492,1065,1065,1065,1065,0
|
|
20230925,110500,48949492,1065,1065,1065,1065,0
|
|
20230925,110400,48949492,1065,1064,1065,1061,3512
|
|
20230925,110300,45220436,1065,1065,1065,1065,0
|
|
20230925,110200,45220436,1065,1065,1065,1065,141
|
|
20230925,110100,45070271,1065,1065,1065,1065,0
|
|
20230925,110000,45070271,1065,1064,1065,1063,401
|
|
20230925,105900,44643985,1065,1065,1065,1065,0
|
|
20230925,105800,44643985,1065,1065,1065,1065,0
|
|
20230925,105700,44643985,1065,1065,1065,1065,813
|
|
20230925,105600,43778140,1065,1065,1065,1065,2088
|
|
20230925,105500,41554420,1068,1068,1068,1068,1
|
|
20230925,105400,41553352,1066,1067,1067,1066,3369
|
|
20230925,105300,37961055,1068,1068,1068,1068,0
|
|
20230925,105200,37961055,1068,1068,1068,1068,30
|
|
20230925,105100,37929015,1068,1068,1068,1068,0
|
|
20230925,105000,37929015,1068,1068,1068,1068,12
|
|
20230925,104900,37916199,1068,1069,1069,1067,3317
|
|
20230925,104800,34374429,1068,1068,1068,1068,106
|
|
20230925,104700,34261221,1068,1068,1068,1068,300
|
|
20230925,104600,33940821,1069,1069,1069,1069,0
|
|
20230925,104500,33940821,1069,1069,1069,1069,0
|
|
20230925,104400,33940821,1069,1069,1069,1069,87
|
|
20230925,104300,33847818,1069,1069,1069,1069,500
|
|
20230925,104200,33313318,1070,1070,1070,1070,0
|
|
20230925,104100,33313318,1070,1070,1070,1070,0
|
|
20230925,104000,33313318,1070,1070,1070,1070,0
|
|
20230925,103900,33313318,1070,1070,1070,1070,0
|
|
20230925,103800,33313318,1070,1070,1070,1070,46
|
|
20230925,103700,33264098,1070,1069,1070,1069,6
|
|
20230925,103600,33257681,1069,1069,1069,1069,0
|
|
20230925,103500,33257681,1069,1069,1069,1069,206
|
|
20230925,103400,33037467,1069,1069,1069,1069,0
|
|
20230925,103300,33037467,1069,1069,1069,1069,50
|
|
20230925,103200,32984017,1069,1069,1069,1069,0
|
|
20230925,103100,32984017,1069,1069,1069,1069,0
|
|
20230925,103000,32984017,1069,1069,1069,1069,0
|
|
20230925,102900,32984017,1069,1069,1069,1069,0
|
|
20230925,102800,32984017,1069,1069,1069,1069,0
|
|
20230925,102700,32984017,1069,1069,1069,1069,99
|
|
20230925,102600,32878186,1069,1070,1070,1069,1915
|
|
20230925,102500,30831026,1070,1070,1070,1070,0
|
|
20230925,102400,30831026,1070,1070,1070,1070,0
|
|
20230925,102300,30831026,1070,1070,1070,1070,300
|
|
20230925,102200,30510026,1070,1070,1070,1070,500
|
|
20230925,102100,29975026,1070,1070,1070,1070,0
|
|
20230925,102000,29975026,1070,1070,1070,1070,0
|
|
20230925,101900,29975026,1070,1070,1070,1070,0
|
|
20230925,101800,29975026,1070,1070,1070,1070,0
|
|
20230925,101700,29975026,1070,1070,1070,1070,80
|
|
20230925,101600,29889426,1070,1070,1070,1070,0
|
|
20230925,101500,29889426,1070,1074,1074,1070,501
|
|
20230925,101400,29353320,1071,1074,1074,1071,62
|
|
20230925,101300,29286804,1070,1073,1073,1070,1106
|
|
20230925,101200,28101566,1070,1070,1070,1070,0
|
|
20230925,101100,28101566,1070,1070,1070,1070,689
|
|
20230925,101000,27364336,1070,1070,1070,1070,1000
|
|
20230925,100900,26294336,1073,1073,1073,1073,0
|
|
20230925,100800,26294336,1073,1070,1073,1070,14
|
|
20230925,100700,26279323,1074,1074,1074,1074,8
|
|
20230925,100600,26270731,1074,1074,1074,1074,1
|
|
20230925,100500,26269657,1074,1074,1074,1074,0
|
|
20230925,100400,26269657,1074,1074,1074,1074,0
|
|
20230925,100300,26269657,1074,1074,1074,1074,1
|
|
20230925,100200,26268583,1070,1071,1071,1070,1000
|
|
20230925,100100,25198582,1075,1075,1075,1075,0
|
|
20230925,100000,25198582,1075,1075,1075,1075,0
|
|
20230925,095900,25198582,1075,1075,1075,1075,0
|
|
20230925,095800,25198582,1075,1075,1075,1075,0
|
|
20230925,095700,25198582,1075,1075,1075,1075,0
|
|
20230925,095600,25198582,1075,1075,1075,1075,0
|
|
20230925,095500,25198582,1075,1075,1075,1075,0
|
|
20230925,095400,25198582,1075,1075,1075,1075,0
|
|
20230925,095300,25198582,1075,1075,1075,1075,0
|
|
20230925,095200,25198582,1075,1074,1075,1074,500
|
|
20230925,095100,24661168,1070,1070,1070,1070,11
|
|
20230925,095000,24649398,1071,1071,1071,1071,107
|
|
20230925,094900,24534801,1070,1070,1070,1070,1
|
|
20230925,094800,24533731,1069,1069,1069,1069,0
|
|
20230925,094700,24533731,1069,1069,1069,1069,543
|
|
20230925,094600,23953264,1069,1070,1070,1069,2545
|
|
20230925,094500,21231632,1070,1071,1071,1070,163
|
|
20230925,094400,21057142,1075,1075,1075,1075,0
|
|
20230925,094300,21057142,1075,1075,1075,1075,0
|
|
20230925,094200,21057142,1075,1075,1075,1075,1
|
|
20230925,094100,21056067,1070,1070,1070,1070,0
|
|
20230925,094000,21056067,1070,1071,1078,1070,4345
|
|
20230925,093900,16405269,1079,1080,1080,1071,5936
|
|
20230925,093800,10042780,1072,1072,1072,1072,200
|
|
20230925,093700,9828380,1073,1073,1073,1073,601
|
|
20230925,093600,9183507,1073,1074,1074,1073,208
|
|
20230925,093500,8960259,1074,1074,1074,1074,230
|
|
20230925,093400,8713239,1080,1080,1080,1080,1
|
|
20230925,093300,8712159,1080,1080,1080,1080,14
|
|
20230925,093200,8697039,1081,1081,1081,1081,20
|
|
20230925,093100,8675419,1081,1081,1081,1081,10
|
|
20230925,093000,8664609,1080,1080,1080,1080,0
|
|
20230925,092900,8664609,1080,1075,1080,1075,300
|
|
20230925,092800,8340849,1073,1073,1073,1073,1
|
|
20230925,092700,8339776,1073,1073,1073,1073,351
|
|
20230925,092600,7963153,1073,1073,1073,1073,0
|
|
20230925,092500,7963153,1073,1073,1073,1073,45
|
|
20230925,092400,7914868,1073,1073,1073,1073,100
|
|
20230925,092300,7807568,1073,1073,1073,1073,0
|
|
20230925,092200,7807568,1073,1073,1073,1073,0
|
|
20230925,092100,7807568,1073,1073,1073,1073,153
|
|
20230925,092000,7643399,1072,1072,1072,1072,0
|
|
20230925,091900,7643399,1072,1072,1072,1072,0
|
|
20230925,091800,7643399,1072,1073,1073,1072,137
|
|
20230925,091700,7496495,1073,1073,1073,1073,2269
|
|
20230925,091600,5061858,1074,1078,1078,1074,685
|
|
20230925,091500,4325866,1079,1079,1079,1079,0
|
|
20230925,091400,4325866,1079,1079,1079,1079,0
|
|
20230925,091300,4325866,1079,1079,1079,1079,2
|
|
20230925,091200,4323708,1079,1079,1079,1079,15
|
|
20230925,091100,4307523,1079,1079,1079,1079,0
|
|
20230925,091000,4307523,1079,1079,1079,1079,1009
|
|
20230925,090900,3218812,1079,1079,1079,1079,0
|
|
20230925,090800,3218812,1079,1079,1079,1079,6
|
|
20230925,090700,3212338,1079,1079,1079,1079,0
|
|
20230925,090600,3212338,1079,1079,1079,1079,1
|
|
20230925,090500,3211259,1079,1079,1079,1079,2
|
|
20230925,090400,3209101,1079,1074,1079,1074,2006
|
|
20230925,090300,1054652,1079,1079,1079,1079,0
|
|
20230925,090200,1054652,1079,1079,1079,1079,0
|
|
20230925,090100,1054652,1079,1077,1079,1070,30
|
|
20230925,090000,1022486,1079,1080,1080,1079,946
|