703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,204000,51482337,1108,1108,1108,1108,955
|
|
20230922,203900,51482337,1108,1108,1108,1108,0
|
|
20230922,203800,51482337,1108,1108,1108,1108,0
|
|
20230922,203700,51482337,1108,1108,1108,1108,0
|
|
20230922,203600,51482337,1108,1108,1108,1108,0
|
|
20230922,203500,51482337,1108,1108,1108,1108,0
|
|
20230922,203400,51482337,1108,1108,1108,1108,0
|
|
20230922,203300,51482337,1108,1108,1108,1108,0
|
|
20230922,203200,51482337,1108,1108,1108,1108,0
|
|
20230922,203100,51482337,1108,1108,1108,1108,0
|
|
20230922,203000,51482337,1108,1108,1108,1108,0
|
|
20230922,202900,51482337,1108,1108,1108,1108,0
|
|
20230922,202800,51482337,1108,1108,1108,1108,0
|
|
20230922,202700,51482337,1108,1108,1108,1108,0
|
|
20230922,202600,51482337,1108,1108,1108,1108,0
|
|
20230922,202500,51482337,1108,1108,1108,1108,0
|
|
20230922,202400,51482337,1108,1108,1108,1108,0
|
|
20230922,202300,51482337,1108,1108,1108,1108,0
|
|
20230922,202200,51482337,1108,1108,1108,1108,0
|
|
20230922,202100,51482337,1108,1108,1108,1108,0
|
|
20230922,202000,51482337,1108,1108,1108,1108,0
|
|
20230922,201900,51482337,1108,1108,1108,1108,0
|
|
20230922,201800,51482337,1108,1108,1108,1108,0
|
|
20230922,201700,51482337,1108,1108,1108,1108,0
|
|
20230922,201600,51482337,1108,1108,1108,1108,0
|
|
20230922,201500,51482337,1108,1108,1108,1108,0
|
|
20230922,201400,51482337,1108,1108,1108,1108,0
|
|
20230922,201300,51482337,1108,1108,1108,1108,0
|
|
20230922,201200,51482337,1108,1108,1108,1108,0
|
|
20230922,201100,51482337,1108,1108,1108,1108,0
|
|
20230922,201000,51482337,1108,1108,1108,1108,955
|
|
20230922,200900,51482337,1108,1108,1108,1108,0
|
|
20230922,200800,51482337,1108,1108,1108,1108,0
|
|
20230922,200700,51482337,1108,1108,1108,1108,0
|
|
20230922,200600,51482337,1108,1108,1108,1108,0
|
|
20230922,200500,51482337,1108,1108,1108,1108,0
|
|
20230922,200400,51482337,1108,1108,1108,1108,0
|
|
20230922,200300,51482337,1108,1108,1108,1108,0
|
|
20230922,200200,51482337,1108,1108,1108,1108,0
|
|
20230922,200100,51482337,1108,1108,1108,1108,0
|
|
20230922,200000,51482337,1108,1108,1108,1108,0
|
|
20230922,195900,51482337,1108,1108,1108,1108,0
|
|
20230922,195800,51482337,1108,1108,1108,1108,0
|
|
20230922,195700,51482337,1108,1108,1108,1108,0
|
|
20230922,195600,51482337,1108,1108,1108,1108,0
|
|
20230922,195500,51482337,1108,1108,1108,1108,0
|
|
20230922,195400,51482337,1108,1108,1108,1108,0
|
|
20230922,195300,51482337,1108,1108,1108,1108,0
|
|
20230922,195200,51482337,1108,1108,1108,1108,0
|
|
20230922,195100,51482337,1108,1108,1108,1108,0
|
|
20230922,195000,51482337,1108,1108,1108,1108,0
|
|
20230922,194900,51482337,1108,1108,1108,1108,0
|
|
20230922,194800,51482337,1108,1108,1108,1108,0
|
|
20230922,194700,51482337,1108,1108,1108,1108,0
|
|
20230922,194600,51482337,1108,1108,1108,1108,0
|
|
20230922,194500,51482337,1108,1108,1108,1108,0
|
|
20230922,194400,51482337,1108,1108,1108,1108,0
|
|
20230922,194300,51482337,1108,1108,1108,1108,0
|
|
20230922,194200,51482337,1108,1108,1108,1108,0
|
|
20230922,194100,51482337,1108,1108,1108,1108,0
|
|
20230922,194000,51482337,1108,1108,1108,1108,955
|
|
20230922,193900,51482337,1108,1108,1108,1108,0
|
|
20230922,193800,51482337,1108,1108,1108,1108,0
|
|
20230922,193700,51482337,1108,1108,1108,1108,0
|
|
20230922,193600,51482337,1108,1108,1108,1108,0
|
|
20230922,193500,51482337,1108,1108,1108,1108,0
|
|
20230922,193400,51482337,1108,1108,1108,1108,0
|
|
20230922,193300,51482337,1108,1108,1108,1108,0
|
|
20230922,193200,51482337,1108,1108,1108,1108,0
|
|
20230922,193100,51482337,1108,1108,1108,1108,0
|
|
20230922,193000,51482337,1108,1108,1108,1108,0
|
|
20230922,192900,51482337,1108,1108,1108,1108,0
|
|
20230922,192800,51482337,1108,1108,1108,1108,0
|
|
20230922,192700,51482337,1108,1108,1108,1108,0
|
|
20230922,192600,51482337,1108,1108,1108,1108,0
|
|
20230922,192500,51482337,1108,1108,1108,1108,0
|
|
20230922,192400,51482337,1108,1108,1108,1108,0
|
|
20230922,192300,51482337,1108,1108,1108,1108,0
|
|
20230922,192200,51482337,1108,1108,1108,1108,0
|
|
20230922,192100,51482337,1108,1108,1108,1108,0
|
|
20230922,192000,51482337,1108,1108,1108,1108,0
|
|
20230922,191900,51482337,1108,1108,1108,1108,0
|
|
20230922,191800,51482337,1108,1108,1108,1108,0
|
|
20230922,191700,51482337,1108,1108,1108,1108,0
|
|
20230922,191600,51482337,1108,1108,1108,1108,0
|
|
20230922,191500,51482337,1108,1108,1108,1108,0
|
|
20230922,191400,51482337,1108,1108,1108,1108,0
|
|
20230922,191300,51482337,1108,1108,1108,1108,0
|
|
20230922,191200,51482337,1108,1108,1108,1108,0
|
|
20230922,191100,51482337,1108,1108,1108,1108,0
|
|
20230922,191000,51482337,1108,1108,1108,1108,955
|
|
20230922,190900,51482337,1108,1108,1108,1108,0
|
|
20230922,190800,51482337,1108,1108,1108,1108,0
|
|
20230922,190700,51482337,1108,1108,1108,1108,0
|
|
20230922,190600,51482337,1108,1108,1108,1108,0
|
|
20230922,190500,51482337,1108,1108,1108,1108,0
|
|
20230922,190400,51482337,1108,1108,1108,1108,0
|
|
20230922,190300,51482337,1108,1108,1108,1108,0
|
|
20230922,190200,51482337,1108,1108,1108,1108,0
|
|
20230922,190100,51482337,1108,1108,1108,1108,0
|
|
20230922,190000,51482337,1108,1108,1108,1108,0
|
|
20230922,185900,51482337,1108,1108,1108,1108,0
|
|
20230922,185800,51482337,1108,1108,1108,1108,0
|
|
20230922,185700,51482337,1108,1108,1108,1108,0
|
|
20230922,185600,51482337,1108,1108,1108,1108,0
|
|
20230922,185500,51482337,1108,1108,1108,1108,0
|
|
20230922,185400,51482337,1108,1108,1108,1108,0
|
|
20230922,185300,51482337,1108,1108,1108,1108,0
|
|
20230922,185200,51482337,1108,1108,1108,1108,0
|
|
20230922,185100,51482337,1108,1108,1108,1108,0
|
|
20230922,185000,51482337,1108,1108,1108,1108,0
|
|
20230922,184900,51482337,1108,1108,1108,1108,0
|
|
20230922,184800,51482337,1108,1108,1108,1108,0
|
|
20230922,184700,51482337,1108,1108,1108,1108,0
|
|
20230922,184600,51482337,1108,1108,1108,1108,0
|
|
20230922,184500,51482337,1108,1108,1108,1108,0
|
|
20230922,184400,51482337,1108,1108,1108,1108,0
|
|
20230922,184300,51482337,1108,1108,1108,1108,0
|
|
20230922,184200,51482337,1108,1108,1108,1108,0
|
|
20230922,184100,51482337,1108,1108,1108,1108,0
|
|
20230922,184000,51482337,1108,1108,1108,1108,955
|
|
20230922,183900,51482337,1108,1108,1108,1108,0
|
|
20230922,183800,51482337,1108,1108,1108,1108,0
|
|
20230922,183700,51482337,1108,1108,1108,1108,0
|
|
20230922,183600,51482337,1108,1108,1108,1108,0
|
|
20230922,183500,51482337,1108,1108,1108,1108,0
|
|
20230922,183400,51482337,1108,1108,1108,1108,0
|
|
20230922,183300,51482337,1108,1108,1108,1108,0
|
|
20230922,183200,51482337,1108,1108,1108,1108,0
|
|
20230922,183100,51482337,1108,1108,1108,1108,0
|
|
20230922,183000,51482337,1108,1108,1108,1108,0
|
|
20230922,182900,51482337,1108,1108,1108,1108,0
|
|
20230922,182800,51482337,1108,1108,1108,1108,0
|
|
20230922,182700,51482337,1108,1108,1108,1108,0
|
|
20230922,182600,51482337,1108,1108,1108,1108,0
|
|
20230922,182500,51482337,1108,1108,1108,1108,0
|
|
20230922,182400,51482337,1108,1108,1108,1108,0
|
|
20230922,182300,51482337,1108,1108,1108,1108,0
|
|
20230922,182200,51482337,1108,1108,1108,1108,0
|
|
20230922,182100,51482337,1108,1108,1108,1108,0
|
|
20230922,182000,51482337,1108,1108,1108,1108,0
|
|
20230922,181900,51482337,1108,1108,1108,1108,0
|
|
20230922,181800,51482337,1108,1108,1108,1108,0
|
|
20230922,181700,51482337,1108,1108,1108,1108,0
|
|
20230922,181600,51482337,1108,1108,1108,1108,0
|
|
20230922,181500,51482337,1108,1108,1108,1108,0
|
|
20230922,181400,51482337,1108,1108,1108,1108,0
|
|
20230922,181300,51482337,1108,1108,1108,1108,0
|
|
20230922,181200,51482337,1108,1108,1108,1108,0
|
|
20230922,181100,51482337,1108,1108,1108,1108,0
|
|
20230922,181000,51482337,1108,1108,1108,1108,955
|
|
20230922,180900,51482337,1108,1108,1108,1108,0
|
|
20230922,180800,51482337,1108,1108,1108,1108,0
|
|
20230922,180700,51482337,1108,1108,1108,1108,0
|
|
20230922,180600,51482337,1108,1108,1108,1108,0
|
|
20230922,180500,51482337,1108,1108,1108,1108,0
|
|
20230922,180400,51482337,1108,1108,1108,1108,0
|
|
20230922,180300,51482337,1108,1108,1108,1108,0
|
|
20230922,180200,51482337,1108,1108,1108,1108,0
|
|
20230922,180100,51482337,1108,1108,1108,1108,0
|
|
20230922,180000,51482337,1108,1108,1108,1108,0
|
|
20230922,175900,51482337,1108,1108,1108,1108,0
|
|
20230922,175800,51482337,1108,1108,1108,1108,0
|
|
20230922,175700,51482337,1108,1108,1108,1108,0
|
|
20230922,175600,51482337,1108,1108,1108,1108,0
|
|
20230922,175500,51482337,1108,1108,1108,1108,0
|
|
20230922,175400,51482337,1108,1108,1108,1108,0
|
|
20230922,175300,51482337,1108,1108,1108,1108,0
|
|
20230922,175200,51482337,1108,1108,1108,1108,0
|
|
20230922,175100,51482337,1108,1108,1108,1108,0
|
|
20230922,175000,51482337,1108,1108,1108,1108,0
|
|
20230922,174900,51482337,1108,1108,1108,1108,0
|
|
20230922,174800,51482337,1108,1108,1108,1108,0
|
|
20230922,174700,51482337,1108,1108,1108,1108,0
|
|
20230922,174600,51482337,1108,1108,1108,1108,0
|
|
20230922,174500,51482337,1108,1108,1108,1108,0
|
|
20230922,174400,51482337,1108,1108,1108,1108,0
|
|
20230922,174300,51482337,1108,1108,1108,1108,0
|
|
20230922,174200,51482337,1108,1108,1108,1108,0
|
|
20230922,174100,51482337,1108,1108,1108,1108,0
|
|
20230922,174000,51482337,1108,1108,1108,1108,955
|
|
20230922,173900,51482337,1108,1108,1108,1108,0
|
|
20230922,173800,51482337,1108,1108,1108,1108,0
|
|
20230922,173700,51482337,1108,1108,1108,1108,0
|
|
20230922,173600,51482337,1108,1108,1108,1108,0
|
|
20230922,173500,51482337,1108,1108,1108,1108,0
|
|
20230922,173400,51482337,1108,1108,1108,1108,0
|
|
20230922,173300,51482337,1108,1108,1108,1108,0
|
|
20230922,173200,51482337,1108,1108,1108,1108,0
|
|
20230922,173100,51482337,1108,1108,1108,1108,0
|
|
20230922,173000,51482337,1108,1108,1108,1108,0
|
|
20230922,172900,51482337,1108,1108,1108,1108,0
|
|
20230922,172800,51482337,1108,1108,1108,1108,0
|
|
20230922,172700,51482337,1108,1108,1108,1108,0
|
|
20230922,172600,51482337,1108,1108,1108,1108,0
|
|
20230922,172500,51482337,1108,1108,1108,1108,0
|
|
20230922,172400,51482337,1108,1108,1108,1108,0
|
|
20230922,172300,51482337,1108,1108,1108,1108,0
|
|
20230922,172200,51482337,1108,1108,1108,1108,0
|
|
20230922,172100,51482337,1108,1108,1108,1108,0
|
|
20230922,172000,51482337,1108,1108,1108,1108,0
|
|
20230922,171900,51482337,1108,1108,1108,1108,0
|
|
20230922,171800,51482337,1108,1108,1108,1108,0
|
|
20230922,171700,51482337,1108,1108,1108,1108,0
|
|
20230922,171600,51482337,1108,1108,1108,1108,0
|
|
20230922,171500,51482337,1108,1108,1108,1108,0
|
|
20230922,171400,51482337,1108,1108,1108,1108,0
|
|
20230922,171300,51482337,1108,1108,1108,1108,0
|
|
20230922,171200,51482337,1108,1108,1108,1108,0
|
|
20230922,171100,51482337,1108,1108,1108,1108,0
|
|
20230922,171000,51482337,1108,1108,1108,1108,955
|
|
20230922,170900,51482337,1108,1108,1108,1108,0
|
|
20230922,170800,51482337,1108,1108,1108,1108,0
|
|
20230922,170700,51482337,1108,1108,1108,1108,0
|
|
20230922,170600,51482337,1108,1108,1108,1108,0
|
|
20230922,170500,51482337,1108,1108,1108,1108,0
|
|
20230922,170400,51482337,1108,1108,1108,1108,0
|
|
20230922,170300,51482337,1108,1108,1108,1108,0
|
|
20230922,170200,51482337,1108,1108,1108,1108,0
|
|
20230922,170100,51482337,1108,1108,1108,1108,0
|
|
20230922,170000,51482337,1108,1108,1108,1108,0
|
|
20230922,165900,51482337,1108,1108,1108,1108,0
|
|
20230922,165800,51482337,1108,1108,1108,1108,0
|
|
20230922,165700,51482337,1108,1108,1108,1108,0
|
|
20230922,165600,51482337,1108,1108,1108,1108,0
|
|
20230922,165500,51482337,1108,1108,1108,1108,0
|
|
20230922,165400,51482337,1108,1108,1108,1108,0
|
|
20230922,165300,51482337,1108,1108,1108,1108,0
|
|
20230922,165200,51482337,1108,1108,1108,1108,0
|
|
20230922,165100,51482337,1108,1108,1108,1108,0
|
|
20230922,165000,51482337,1108,1108,1108,1108,0
|
|
20230922,164900,51482337,1108,1108,1108,1108,0
|
|
20230922,164800,51482337,1108,1108,1108,1108,0
|
|
20230922,164700,51482337,1108,1108,1108,1108,0
|
|
20230922,164600,51482337,1108,1108,1108,1108,0
|
|
20230922,164500,51482337,1108,1108,1108,1108,0
|
|
20230922,164400,51482337,1108,1108,1108,1108,0
|
|
20230922,164300,51482337,1108,1108,1108,1108,0
|
|
20230922,164200,51482337,1108,1108,1108,1108,0
|
|
20230922,164100,51482337,1108,1108,1108,1108,0
|
|
20230922,164000,51482337,1108,1108,1108,1108,955
|
|
20230922,163900,51482337,1108,1108,1108,1108,0
|
|
20230922,163800,51482337,1108,1108,1108,1108,0
|
|
20230922,163700,51482337,1108,1108,1108,1108,0
|
|
20230922,163600,51482337,1108,1108,1108,1108,0
|
|
20230922,163500,51482337,1108,1108,1108,1108,0
|
|
20230922,163400,51482337,1108,1108,1108,1108,0
|
|
20230922,163300,51482337,1108,1108,1108,1108,0
|
|
20230922,163200,51482337,1108,1108,1108,1108,0
|
|
20230922,163100,51482337,1108,1108,1108,1108,0
|
|
20230922,163000,51482337,1108,1108,1108,1108,0
|
|
20230922,162900,51482337,1108,1108,1108,1108,0
|
|
20230922,162800,51482337,1108,1108,1108,1108,0
|
|
20230922,162700,51482337,1108,1108,1108,1108,0
|
|
20230922,162600,51482337,1108,1108,1108,1108,0
|
|
20230922,162500,51482337,1108,1108,1108,1108,0
|
|
20230922,162400,51482337,1108,1108,1108,1108,0
|
|
20230922,162300,51482337,1108,1108,1108,1108,0
|
|
20230922,162200,51482337,1108,1108,1108,1108,0
|
|
20230922,162100,51482337,1108,1108,1108,1108,0
|
|
20230922,162000,51482337,1108,1108,1108,1108,0
|
|
20230922,161900,51482337,1108,1108,1108,1108,0
|
|
20230922,161800,51482337,1108,1108,1108,1108,0
|
|
20230922,161700,51482337,1108,1108,1108,1108,0
|
|
20230922,161600,51482337,1108,1108,1108,1108,0
|
|
20230922,161500,51482337,1108,1108,1108,1108,0
|
|
20230922,161400,51482337,1108,1108,1108,1108,0
|
|
20230922,161300,51482337,1108,1108,1108,1108,0
|
|
20230922,161200,51482337,1108,1108,1108,1108,0
|
|
20230922,161100,51482337,1108,1108,1108,1108,0
|
|
20230922,161000,51482337,1108,1108,1108,1108,955
|
|
20230922,160900,51482337,1108,1108,1108,1108,0
|
|
20230922,160800,51482337,1108,1108,1108,1108,0
|
|
20230922,160700,51482337,1108,1108,1108,1108,0
|
|
20230922,160600,51482337,1108,1108,1108,1108,0
|
|
20230922,160500,51482337,1108,1108,1108,1108,0
|
|
20230922,160400,51482337,1108,1108,1108,1108,0
|
|
20230922,160300,51482337,1108,1108,1108,1108,0
|
|
20230922,160200,51482337,1108,1108,1108,1108,0
|
|
20230922,160100,51482337,1108,1108,1108,1108,0
|
|
20230922,160000,51482337,1108,1108,1108,1108,0
|
|
20230922,155900,51482337,1108,1108,1108,1108,0
|
|
20230922,155800,51482337,1108,1108,1108,1108,0
|
|
20230922,155700,51482337,1108,1108,1108,1108,0
|
|
20230922,155600,51482337,1108,1108,1108,1108,0
|
|
20230922,155500,51482337,1108,1108,1108,1108,0
|
|
20230922,155400,51482337,1108,1108,1108,1108,0
|
|
20230922,155300,51482337,1108,1108,1108,1108,0
|
|
20230922,155200,51482337,1108,1108,1108,1108,0
|
|
20230922,155100,51482337,1108,1108,1108,1108,0
|
|
20230922,155000,51482337,1108,1108,1108,1108,0
|
|
20230922,154900,51482337,1108,1108,1108,1108,0
|
|
20230922,154800,51482337,1108,1108,1108,1108,0
|
|
20230922,154700,51482337,1108,1108,1108,1108,0
|
|
20230922,154600,51482337,1108,1108,1108,1108,0
|
|
20230922,154500,51482337,1108,1108,1108,1108,0
|
|
20230922,154400,51482337,1108,1108,1108,1108,0
|
|
20230922,154300,51482337,1108,1108,1108,1108,0
|
|
20230922,154200,51482337,1108,1108,1108,1108,0
|
|
20230922,154100,51482337,1108,1108,1108,1108,0
|
|
20230922,154000,51482337,1108,1108,1108,1108,955
|
|
20230922,153900,51482337,1108,1108,1108,1108,0
|
|
20230922,153800,51482337,1108,1108,1108,1108,0
|
|
20230922,153700,51482337,1108,1108,1108,1108,0
|
|
20230922,153600,51482337,1108,1108,1108,1108,0
|
|
20230922,153500,51482337,1108,1108,1108,1108,0
|
|
20230922,153400,51482337,1108,1108,1108,1108,0
|
|
20230922,153300,51482337,1108,1108,1108,1108,0
|
|
20230922,153200,51482337,1108,1108,1108,1108,0
|
|
20230922,153100,51482337,1108,1108,1108,1108,0
|
|
20230922,153000,51482337,1108,1108,1108,1108,955
|
|
20230922,152900,50424197,1083,1083,1083,1083,0
|
|
20230922,152800,50424197,1083,1083,1083,1083,0
|
|
20230922,152700,50424197,1083,1083,1083,1083,0
|
|
20230922,152600,50424197,1083,1083,1083,1083,0
|
|
20230922,152500,50424197,1083,1083,1083,1083,0
|
|
20230922,152400,50424197,1083,1083,1083,1083,0
|
|
20230922,152300,50424197,1083,1083,1083,1083,0
|
|
20230922,152200,50424197,1083,1083,1083,1083,0
|
|
20230922,152100,50424197,1083,1083,1083,1083,0
|
|
20230922,152000,50424197,1083,1083,1083,1083,0
|
|
20230922,151900,50424197,1083,1083,1083,1083,1
|
|
20230922,151800,50423114,1073,1074,1074,1073,7
|
|
20230922,151700,50415598,1072,1072,1072,1072,0
|
|
20230922,151600,50415598,1072,1072,1072,1072,0
|
|
20230922,151500,50415598,1072,1072,1072,1072,0
|
|
20230922,151400,50415598,1072,1072,1072,1072,0
|
|
20230922,151300,50415598,1072,1072,1072,1072,0
|
|
20230922,151200,50415598,1072,1072,1072,1072,0
|
|
20230922,151100,50415598,1072,1072,1072,1072,0
|
|
20230922,151000,50415598,1072,1072,1072,1072,0
|
|
20230922,150900,50415598,1072,1072,1072,1072,0
|
|
20230922,150800,50415598,1072,1077,1077,1072,300
|
|
20230922,150700,50093769,1078,1078,1078,1078,0
|
|
20230922,150600,50093769,1078,1078,1078,1078,0
|
|
20230922,150500,50093769,1078,1078,1078,1078,2
|
|
20230922,150400,50091613,1078,1078,1078,1078,0
|
|
20230922,150300,50091613,1078,1078,1078,1078,0
|
|
20230922,150200,50091613,1078,1078,1078,1078,0
|
|
20230922,150100,50091613,1078,1078,1078,1078,0
|
|
20230922,150000,50091613,1078,1078,1078,1078,0
|
|
20230922,145900,50091613,1078,1078,1078,1078,0
|
|
20230922,145800,50091613,1078,1078,1078,1078,90
|
|
20230922,145700,49994593,1088,1088,1088,1088,0
|
|
20230922,145600,49994593,1088,1088,1088,1088,0
|
|
20230922,145500,49994593,1088,1088,1088,1088,177
|
|
20230922,145400,49802017,1088,1088,1088,1088,10
|
|
20230922,145300,49791137,1088,1088,1088,1088,10
|
|
20230922,145200,49780257,1088,1088,1088,1088,272
|
|
20230922,145100,49484321,1088,1088,1088,1088,2
|
|
20230922,145000,49482145,1088,1087,1088,1087,62
|
|
20230922,144900,49414690,1088,1088,1088,1088,0
|
|
20230922,144800,49414690,1088,1088,1088,1088,33
|
|
20230922,144700,49378786,1087,1087,1087,1087,0
|
|
20230922,144600,49378786,1087,1087,1087,1087,0
|
|
20230922,144500,49378786,1087,1083,1087,1083,3
|
|
20230922,144400,49375531,1073,1081,1081,1073,282
|
|
20230922,144300,49072842,1090,1090,1090,1090,0
|
|
20230922,144200,49072842,1090,1090,1090,1090,0
|
|
20230922,144100,49072842,1090,1090,1090,1090,0
|
|
20230922,144000,49072842,1090,1090,1090,1090,0
|
|
20230922,143900,49072842,1090,1090,1090,1090,0
|
|
20230922,143800,49072842,1090,1088,1090,1088,526
|
|
20230922,143700,48499541,1090,1090,1090,1090,0
|
|
20230922,143600,48499541,1090,1090,1090,1090,0
|
|
20230922,143500,48499541,1090,1090,1090,1090,0
|
|
20230922,143400,48499541,1090,1090,1090,1090,0
|
|
20230922,143300,48499541,1090,1090,1090,1090,0
|
|
20230922,143200,48499541,1090,1090,1090,1090,0
|
|
20230922,143100,48499541,1090,1090,1090,1090,0
|
|
20230922,143000,48499541,1090,1090,1090,1090,0
|
|
20230922,142900,48499541,1090,1090,1090,1090,0
|
|
20230922,142800,48499541,1090,1090,1090,1090,0
|
|
20230922,142700,48499541,1090,1090,1090,1090,0
|
|
20230922,142600,48499541,1090,1090,1090,1090,0
|
|
20230922,142500,48499541,1090,1090,1090,1090,0
|
|
20230922,142400,48499541,1090,1090,1090,1090,0
|
|
20230922,142300,48499541,1090,1090,1090,1090,0
|
|
20230922,142200,48499541,1090,1090,1090,1090,0
|
|
20230922,142100,48499541,1090,1090,1090,1090,51
|
|
20230922,142000,48443951,1091,1091,1091,1091,0
|
|
20230922,141900,48443951,1091,1091,1091,1091,1
|
|
20230922,141800,48442860,1081,1081,1081,1081,0
|
|
20230922,141700,48442860,1081,1081,1081,1081,1
|
|
20230922,141600,48441779,1081,1081,1081,1081,0
|
|
20230922,141500,48441779,1081,1081,1081,1081,0
|
|
20230922,141400,48441779,1081,1081,1081,1081,0
|
|
20230922,141300,48441779,1081,1081,1081,1081,0
|
|
20230922,141200,48441779,1081,1081,1081,1081,0
|
|
20230922,141100,48441779,1081,1081,1081,1081,0
|
|
20230922,141000,48441779,1081,1081,1081,1081,0
|
|
20230922,140900,48441779,1081,1081,1081,1081,0
|
|
20230922,140800,48441779,1081,1081,1081,1081,0
|
|
20230922,140700,48441779,1081,1081,1081,1081,0
|
|
20230922,140600,48441779,1081,1081,1081,1081,0
|
|
20230922,140500,48441779,1081,1081,1081,1081,0
|
|
20230922,140400,48441779,1081,1081,1081,1081,0
|
|
20230922,140300,48441779,1081,1081,1081,1081,0
|
|
20230922,140200,48441779,1081,1085,1085,1081,100
|
|
20230922,140100,48333633,1095,1095,1095,1095,0
|
|
20230922,140000,48333633,1095,1084,1095,1084,12
|
|
20230922,135900,48320559,1083,1083,1083,1083,0
|
|
20230922,135800,48320559,1083,1083,1083,1083,0
|
|
20230922,135700,48320559,1083,1083,1083,1083,0
|
|
20230922,135600,48320559,1083,1083,1083,1083,0
|
|
20230922,135500,48320559,1083,1083,1083,1083,1
|
|
20230922,135400,48319476,1082,1082,1082,1082,0
|
|
20230922,135300,48319476,1082,1082,1082,1082,0
|
|
20230922,135200,48319476,1082,1082,1082,1082,1
|
|
20230922,135100,48318394,1081,1081,1081,1081,0
|
|
20230922,135000,48318394,1081,1081,1081,1081,0
|
|
20230922,134900,48318394,1081,1074,1081,1074,159
|
|
20230922,134800,48146648,1074,1074,1074,1074,20
|
|
20230922,134700,48125168,1074,1074,1074,1074,0
|
|
20230922,134600,48125168,1074,1074,1074,1074,0
|
|
20230922,134500,48125168,1074,1074,1074,1074,0
|
|
20230922,134400,48125168,1074,1074,1074,1074,0
|
|
20230922,134300,48125168,1074,1074,1074,1074,0
|
|
20230922,134200,48125168,1074,1074,1074,1074,0
|
|
20230922,134100,48125168,1074,1074,1074,1074,0
|
|
20230922,134000,48125168,1074,1074,1074,1074,0
|
|
20230922,133900,48125168,1074,1074,1074,1074,0
|
|
20230922,133800,48125168,1074,1074,1074,1074,0
|
|
20230922,133700,48125168,1074,1074,1074,1074,0
|
|
20230922,133600,48125168,1074,1074,1074,1074,0
|
|
20230922,133500,48125168,1074,1074,1074,1074,0
|
|
20230922,133400,48125168,1074,1074,1074,1074,0
|
|
20230922,133300,48125168,1074,1074,1074,1074,0
|
|
20230922,133200,48125168,1074,1074,1074,1074,0
|
|
20230922,133100,48125168,1074,1075,1075,1074,100
|
|
20230922,133000,48017720,1073,1105,1105,1073,110
|
|
20230922,132900,47898843,1113,1113,1113,1113,0
|
|
20230922,132800,47898843,1113,1113,1113,1113,0
|
|
20230922,132700,47898843,1113,1113,1113,1113,0
|
|
20230922,132600,47898843,1113,1114,1114,1113,444
|
|
20230922,132500,47404437,1115,1109,1116,1109,2500
|
|
20230922,132400,44618495,1110,1079,1110,1079,6014
|
|
20230922,132300,38036919,1072,1066,1080,1066,1015
|
|
20230922,132200,36943796,1065,1063,1065,1063,1237
|
|
20230922,132100,35627269,1064,1062,1064,1061,283
|
|
20230922,132000,35326306,1062,1062,1064,1061,352
|
|
20230922,131900,34952484,1063,1058,1064,1056,1761
|
|
20230922,131800,33090897,1058,1058,1058,1058,4
|
|
20230922,131700,33086665,1058,1058,1058,1058,5
|
|
20230922,131600,33081375,1058,1060,1060,1058,808
|
|
20230922,131500,32224935,1065,1065,1065,1065,5
|
|
20230922,131400,32219610,1065,1065,1065,1065,5
|
|
20230922,131300,32214285,1065,1060,1065,1060,167
|
|
20230922,131200,32037250,1060,1060,1060,1060,5
|
|
20230922,131100,32031950,1060,1060,1060,1060,5
|
|
20230922,131000,32026650,1060,1060,1060,1060,4
|
|
20230922,130900,32022410,1060,1060,1060,1060,5
|
|
20230922,130800,32017110,1060,1060,1060,1060,5
|
|
20230922,130700,32011810,1060,1060,1060,1060,5
|
|
20230922,130600,32006510,1060,1060,1060,1060,5
|
|
20230922,130500,32001210,1060,1060,1060,1060,5
|
|
20230922,130400,31995910,1060,1060,1060,1060,5
|
|
20230922,130300,31990610,1060,1060,1060,1060,4
|
|
20230922,130200,31986370,1060,1060,1060,1060,5
|
|
20230922,130100,31981070,1060,1060,1060,1060,5
|
|
20230922,130000,31975770,1060,1060,1060,1060,5
|
|
20230922,125900,31970470,1060,1060,1060,1060,5
|
|
20230922,125800,31965170,1060,1060,1060,1060,5
|
|
20230922,125700,31959870,1060,1060,1060,1060,5
|
|
20230922,125600,31954570,1060,1060,1060,1060,4
|
|
20230922,125500,31950330,1060,1060,1060,1060,5
|
|
20230922,125400,31945030,1060,1060,1060,1060,5
|
|
20230922,125300,31939730,1060,1060,1060,1060,5
|
|
20230922,125200,31934430,1060,1060,1060,1060,5
|
|
20230922,125100,31929130,1060,1060,1060,1060,5
|
|
20230922,125000,31923830,1060,1060,1060,1060,5
|
|
20230922,124900,31918530,1061,1061,1061,1061,4
|
|
20230922,124800,31914286,1061,1061,1061,1061,5
|
|
20230922,124700,31908981,1061,1061,1061,1061,5
|
|
20230922,124600,31903676,1061,1061,1061,1061,5
|
|
20230922,124500,31898371,1061,1061,1061,1061,5
|
|
20230922,124400,31893066,1063,1063,1063,1063,30
|
|
20230922,124300,31861176,1063,1063,1063,1063,5
|
|
20230922,124200,31855861,1063,1063,1063,1063,4
|
|
20230922,124100,31851609,1063,1063,1063,1063,6
|
|
20230922,124000,31845231,1063,1063,1063,1063,5
|
|
20230922,123900,31839916,1063,1063,1063,1063,5
|
|
20230922,123800,31834601,1063,1063,1063,1063,5
|
|
20230922,123700,31829286,1063,1063,1063,1063,5
|
|
20230922,123600,31823971,1063,1063,1063,1063,5
|
|
20230922,123500,31818656,1063,1063,1063,1063,4
|
|
20230922,123400,31814404,1063,1063,1063,1063,5
|
|
20230922,123300,31809089,1063,1063,1063,1063,5
|
|
20230922,123200,31803774,1063,1063,1063,1063,5
|
|
20230922,123100,31798459,1063,1063,1063,1063,5
|
|
20230922,123000,31793144,1063,1063,1063,1063,5
|
|
20230922,122900,31787829,1063,1063,1063,1063,5
|
|
20230922,122800,31782514,1064,1064,1064,1064,5
|
|
20230922,122700,31777194,1064,1064,1064,1064,4
|
|
20230922,122600,31772938,1063,1061,1063,1061,5
|
|
20230922,122500,31767630,1061,1061,1061,1061,5
|
|
20230922,122400,31762325,1061,1061,1061,1061,44
|
|
20230922,122300,31715641,1061,1061,1061,1061,5
|
|
20230922,122200,31710336,1061,1061,1061,1061,5
|
|
20230922,122100,31705031,1061,1061,1061,1061,5
|
|
20230922,122000,31699726,1061,1061,1061,1061,4
|
|
20230922,121900,31695482,1061,1061,1061,1061,5
|
|
20230922,121800,31690177,1061,1061,1061,1061,5
|
|
20230922,121700,31684872,1061,1061,1061,1061,5
|
|
20230922,121600,31679567,1061,1061,1061,1061,5
|
|
20230922,121500,31674262,1061,1061,1061,1061,5
|
|
20230922,121400,31668957,1061,1061,1061,1061,5
|
|
20230922,121300,31663652,1061,1061,1061,1061,4
|
|
20230922,121200,31659408,1061,1061,1061,1061,5
|
|
20230922,121100,31654103,1061,1061,1061,1061,5
|
|
20230922,121000,31648798,1061,1061,1061,1061,5
|
|
20230922,120900,31643493,1061,1061,1061,1061,5
|
|
20230922,120800,31638188,1061,1061,1061,1061,5
|
|
20230922,120700,31632883,1049,1061,1061,1049,598
|
|
20230922,120600,31005329,1061,1061,1061,1061,4
|
|
20230922,120500,31001085,1061,1061,1061,1061,5
|
|
20230922,120400,30995780,1061,1061,1061,1061,5
|
|
20230922,120300,30990475,1061,1061,1061,1061,5
|
|
20230922,120200,30985170,1061,1061,1061,1061,5
|
|
20230922,120100,30979865,1061,1058,1061,1058,5
|
|
20230922,120000,30974563,1058,1058,1058,1058,5
|
|
20230922,115900,30969273,1058,1058,1058,1058,4
|
|
20230922,115800,30965041,1058,1058,1058,1058,890
|
|
20230922,115700,30023421,1061,1061,1061,1061,5
|
|
20230922,115600,30018116,1061,1061,1061,1061,5
|
|
20230922,115500,30012811,1061,1061,1061,1061,5
|
|
20230922,115400,30007506,1061,1061,1061,1061,5
|
|
20230922,115300,30002201,1061,1061,1061,1061,5
|
|
20230922,115200,29996896,1061,1061,1061,1061,4
|
|
20230922,115100,29992652,1061,1058,1061,1058,65
|
|
20230922,115000,29923869,1058,1057,1058,1057,5
|
|
20230922,114900,29918581,1057,1057,1057,1057,5
|
|
20230922,114800,29913296,1057,1057,1057,1057,6
|
|
20230922,114700,29906954,1057,1057,1057,1057,5
|
|
20230922,114600,29901669,1057,1057,1057,1057,5
|
|
20230922,114500,29896384,1057,1057,1057,1057,5
|
|
20230922,114400,29891099,1057,1057,1057,1057,4
|
|
20230922,114300,29886871,1048,1058,1058,1048,140
|
|
20230922,114200,29739989,1058,1058,1058,1058,5
|
|
20230922,114100,29734699,1058,1058,1058,1058,5
|
|
20230922,114000,29729409,1058,1057,1058,1057,6
|
|
20230922,113900,29723062,1057,1057,1057,1057,5
|
|
20230922,113800,29717777,1057,1057,1057,1057,5
|
|
20230922,113700,29712492,1057,1057,1057,1057,4
|
|
20230922,113600,29708264,1058,1058,1058,1058,5
|
|
20230922,113500,29702974,1047,1058,1058,1047,16
|
|
20230922,113400,29686144,1059,1059,1059,1059,5
|
|
20230922,113300,29680849,1060,1051,1060,1045,205
|
|
20230922,113200,29466029,1061,1061,1061,1061,5
|
|
20230922,113100,29460724,1061,1058,1061,1058,235
|
|
20230922,113000,29212041,1058,1058,1058,1058,4
|
|
20230922,112900,29207809,1058,1058,1058,1058,5
|
|
20230922,112800,29202519,1058,1058,1058,1058,5
|
|
20230922,112700,29197229,1058,1058,1058,1058,5
|
|
20230922,112600,29191939,1058,1058,1058,1058,5
|
|
20230922,112500,29186649,1059,1059,1059,1059,5
|
|
20230922,112400,29181354,1059,1059,1059,1059,5
|
|
20230922,112300,29176059,1059,1057,1059,1057,908
|
|
20230922,112200,28214776,1057,1057,1057,1057,5
|
|
20230922,112100,28209491,1057,1057,1057,1057,5
|
|
20230922,112000,28204206,1057,1057,1057,1057,5
|
|
20230922,111900,28198921,1057,1057,1057,1057,5
|
|
20230922,111800,28193636,1057,1057,1057,1057,5
|
|
20230922,111700,28188351,1057,1057,1057,1057,5
|
|
20230922,111600,28183066,1057,1057,1057,1057,4
|
|
20230922,111500,28178838,1057,1057,1057,1057,64
|
|
20230922,111400,28111190,1057,1057,1057,1057,5
|
|
20230922,111300,28105905,1057,1057,1057,1057,5
|
|
20230922,111200,28100620,1057,1057,1057,1057,17
|
|
20230922,111100,28082651,1057,1056,1057,1056,5
|
|
20230922,111000,28077367,1056,1056,1056,1056,5
|
|
20230922,110900,28072087,1056,1056,1056,1056,4
|
|
20230922,110800,28067863,1056,1056,1056,1056,5
|
|
20230922,110700,28062583,1056,1056,1056,1056,5
|
|
20230922,110600,28057303,1056,1056,1056,1056,5
|
|
20230922,110500,28052023,1057,1057,1057,1057,5
|
|
20230922,110400,28046738,1057,1045,1057,1045,3283
|
|
20230922,110300,24615945,1045,1055,1058,1045,912
|
|
20230922,110200,23661594,1062,1062,1062,1062,5
|
|
20230922,110100,23656284,1063,1063,1063,1063,4
|
|
20230922,110000,23652032,1065,1057,1065,1057,5
|
|
20230922,105900,23646727,1047,1056,1056,1047,1514
|
|
20230922,105800,22057498,1057,1057,1057,1057,5
|
|
20230922,105700,22052213,1057,1061,1061,1057,181
|
|
20230922,105600,21860712,1061,1061,1061,1061,5
|
|
20230922,105500,21855407,1061,1059,1061,1059,12
|
|
20230922,105400,21842689,1059,1065,1066,1059,96
|
|
20230922,105300,21740825,1066,1063,1066,1061,106
|
|
20230922,105200,21628143,1067,1063,1067,1063,6
|
|
20230922,105100,21621745,1067,1065,1067,1065,51
|
|
20230922,105000,21567330,1067,1072,1072,1067,31
|
|
20230922,104900,21534106,1080,1065,1080,1065,9
|
|
20230922,104800,21524450,1063,1061,1063,1061,640
|
|
20230922,104700,20844770,1062,1062,1062,1062,4
|
|
20230922,104600,20840522,1062,1053,1062,1053,6005
|
|
20230922,104500,14474165,1042,1056,1056,1042,3170
|
|
20230922,104400,11142673,1056,1056,1056,1056,5
|
|
20230922,104300,11137393,1056,1056,1056,1056,5
|
|
20230922,104200,11132113,1056,1056,1056,1056,5
|
|
20230922,104100,11126833,1056,1056,1056,1056,5
|
|
20230922,104000,11121553,1056,1056,1056,1056,4
|
|
20230922,103900,11117329,1056,1052,1056,1049,653
|
|
20230922,103800,10432106,1053,1056,1056,1053,36
|
|
20230922,103700,10394183,1054,1054,1054,1054,5
|
|
20230922,103600,10388913,1054,1055,1055,1054,127
|
|
20230922,103500,10255050,1056,1056,1056,1056,5
|
|
20230922,103400,10249770,1054,1055,1055,1054,305
|
|
20230922,103300,9928295,1055,1055,1055,1055,4
|
|
20230922,103200,9924075,1055,1055,1055,1055,105
|
|
20230922,103100,9813300,1055,1055,1055,1055,5
|
|
20230922,103000,9808025,1055,1055,1055,1055,5
|
|
20230922,102900,9802750,1055,1055,1055,1055,5
|
|
20230922,102800,9797475,1055,1055,1055,1055,5
|
|
20230922,102700,9792200,1055,1055,1055,1055,5
|
|
20230922,102600,9786925,1055,1055,1055,1055,4
|
|
20230922,102500,9782705,1055,1055,1055,1055,5
|
|
20230922,102400,9777430,1055,1055,1055,1055,5
|
|
20230922,102300,9772155,1055,1055,1055,1055,5
|
|
20230922,102200,9766880,1055,1055,1055,1055,5
|
|
20230922,102100,9761605,1055,1055,1055,1055,5
|
|
20230922,102000,9756330,1056,1056,1056,1056,5
|
|
20230922,101900,9751050,1056,1056,1056,1056,5
|
|
20230922,101800,9745770,1056,1056,1056,1056,4
|
|
20230922,101700,9741546,1056,1056,1056,1056,5
|
|
20230922,101600,9736266,1056,1056,1056,1056,5
|
|
20230922,101500,9730986,1056,1056,1056,1056,5
|
|
20230922,101400,9725706,1056,1056,1056,1056,5
|
|
20230922,101300,9720426,1056,1060,1060,1056,28
|
|
20230922,101200,9690838,1062,1062,1062,1062,5
|
|
20230922,101100,9685528,1060,1062,1062,1060,200
|
|
20230922,101000,9473484,1062,1062,1062,1062,5
|
|
20230922,100900,9468174,1062,1062,1062,1062,26
|
|
20230922,100800,9440562,1062,1062,1062,1062,5
|
|
20230922,100700,9435252,1062,1062,1062,1062,5
|
|
20230922,100600,9429942,1062,1062,1062,1062,5
|
|
20230922,100500,9424632,1062,1061,1062,1061,213
|
|
20230922,100400,9198634,1062,1062,1062,1062,4
|
|
20230922,100300,9194386,1062,1062,1062,1062,5
|
|
20230922,100200,9189076,1062,1062,1062,1062,5
|
|
20230922,100100,9183766,1062,1062,1062,1062,7
|
|
20230922,100000,9176332,1062,1062,1062,1062,5
|
|
20230922,095900,9171022,1062,1062,1062,1062,105
|
|
20230922,095800,9059512,1062,1062,1062,1062,15
|
|
20230922,095700,9043582,1062,1062,1062,1062,4
|
|
20230922,095600,9039334,1062,1062,1062,1062,473
|
|
20230922,095500,8537008,1062,1062,1062,1062,5
|
|
20230922,095400,8531698,1062,1062,1062,1062,5
|
|
20230922,095300,8526388,1062,1062,1062,1062,5
|
|
20230922,095200,8521078,1062,1062,1062,1062,5
|
|
20230922,095100,8515768,1062,1062,1062,1062,5
|
|
20230922,095000,8510458,1062,1062,1062,1062,5
|
|
20230922,094900,8505148,1062,1062,1062,1062,5
|
|
20230922,094800,8499838,1062,1062,1062,1062,5
|
|
20230922,094700,8494528,1062,1062,1062,1062,5
|
|
20230922,094600,8489218,1062,1062,1062,1062,5
|
|
20230922,094500,8483908,1062,1062,1062,1062,40
|
|
20230922,094400,8441428,1062,1061,1062,1061,39
|
|
20230922,094300,8400025,1061,1061,1061,1061,4
|
|
20230922,094200,8395781,1061,1061,1061,1061,505
|
|
20230922,094100,7859976,1060,1060,1061,1060,8
|
|
20230922,094000,7851491,1061,1061,1061,1061,5
|
|
20230922,093900,7846186,1061,1061,1061,1061,148
|
|
20230922,093800,7689158,1061,1061,1061,1061,15
|
|
20230922,093700,7673243,1061,1061,1061,1061,5
|
|
20230922,093600,7667938,1061,1061,1061,1061,5
|
|
20230922,093500,7662633,1061,1061,1061,1061,4
|
|
20230922,093400,7658389,1061,1061,1061,1061,7
|
|
20230922,093300,7650962,1061,1061,1061,1061,5
|
|
20230922,093200,7645657,1061,1061,1061,1061,5
|
|
20230922,093100,7640352,1061,1061,1061,1061,5
|
|
20230922,093000,7635047,1061,1061,1061,1061,5
|
|
20230922,092900,7629742,1061,1061,1061,1061,205
|
|
20230922,092800,7412237,1061,1061,1061,1061,4
|
|
20230922,092700,7407993,1061,1061,1061,1061,5
|
|
20230922,092600,7402688,1061,1061,1061,1061,5
|
|
20230922,092500,7397383,1061,1061,1061,1061,5
|
|
20230922,092400,7392078,1061,1061,1061,1061,6
|
|
20230922,092300,7385712,1061,1061,1061,1061,15
|
|
20230922,092200,7369797,1061,1061,1061,1061,15
|
|
20230922,092100,7353882,1061,1061,1061,1061,4
|
|
20230922,092000,7349638,1061,1061,1061,1061,5
|
|
20230922,091900,7344333,1061,1061,1061,1061,52
|
|
20230922,091800,7289161,1061,1061,1061,1061,5
|
|
20230922,091700,7283856,1061,1061,1061,1061,5
|
|
20230922,091600,7278551,1061,1061,1061,1061,11
|
|
20230922,091500,7266880,1061,1061,1061,1061,5
|
|
20230922,091400,7261575,1061,1061,1061,1061,24
|
|
20230922,091300,7236111,1061,1061,1061,1061,5
|
|
20230922,091200,7230806,1061,1061,1061,1061,5
|
|
20230922,091100,7225501,1061,1061,1061,1061,5
|
|
20230922,091000,7220196,1061,1061,1061,1061,5
|
|
20230922,090900,7214891,1061,1061,1061,1061,6
|
|
20230922,090800,7208525,1061,1061,1061,1061,5
|
|
20230922,090700,7203220,1061,1061,1061,1061,4
|
|
20230922,090600,7198976,1061,1055,1061,1055,8
|
|
20230922,090500,7190506,1061,1061,1061,1061,5
|
|
20230922,090400,7185201,1061,1061,1061,1061,5
|
|
20230922,090300,7179896,1062,1062,1062,1062,5
|
|
20230922,090200,7174586,1062,1062,1062,1062,5
|
|
20230922,090100,7169276,1062,1072,1072,1040,519
|
|
20230922,090000,6617456,1072,1072,1072,1072,6173
|