658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,195500,376872873,1029,1029,1029,1029,1339
|
|
20230817,195400,376872873,1029,1029,1029,1029,0
|
|
20230817,195300,376872873,1029,1029,1029,1029,0
|
|
20230817,195200,376872873,1029,1029,1029,1029,0
|
|
20230817,195100,376872873,1029,1029,1029,1029,0
|
|
20230817,195000,376872873,1029,1029,1029,1029,0
|
|
20230817,194900,376872873,1029,1029,1029,1029,0
|
|
20230817,194800,376872873,1029,1029,1029,1029,0
|
|
20230817,194700,376872873,1029,1029,1029,1029,0
|
|
20230817,194600,376872873,1029,1029,1029,1029,0
|
|
20230817,194500,376872873,1029,1029,1029,1029,0
|
|
20230817,194400,376872873,1029,1029,1029,1029,0
|
|
20230817,194300,376872873,1029,1029,1029,1029,0
|
|
20230817,194200,376872873,1029,1029,1029,1029,0
|
|
20230817,194100,376872873,1029,1029,1029,1029,0
|
|
20230817,194000,376872873,1029,1029,1029,1029,0
|
|
20230817,193900,376872873,1029,1029,1029,1029,0
|
|
20230817,193800,376872873,1029,1029,1029,1029,0
|
|
20230817,193700,376872873,1029,1029,1029,1029,0
|
|
20230817,193600,376872873,1029,1029,1029,1029,0
|
|
20230817,193500,376872873,1029,1029,1029,1029,0
|
|
20230817,193400,376872873,1029,1029,1029,1029,0
|
|
20230817,193300,376872873,1029,1029,1029,1029,0
|
|
20230817,193200,376872873,1029,1029,1029,1029,0
|
|
20230817,193100,376872873,1029,1029,1029,1029,0
|
|
20230817,193000,376872873,1029,1029,1029,1029,0
|
|
20230817,192900,376872873,1029,1029,1029,1029,0
|
|
20230817,192800,376872873,1029,1029,1029,1029,0
|
|
20230817,192700,376872873,1029,1029,1029,1029,0
|
|
20230817,192600,376872873,1029,1029,1029,1029,0
|
|
20230817,192500,376872873,1029,1029,1029,1029,1339
|
|
20230817,192400,376872873,1029,1029,1029,1029,0
|
|
20230817,192300,376872873,1029,1029,1029,1029,0
|
|
20230817,192200,376872873,1029,1029,1029,1029,0
|
|
20230817,192100,376872873,1029,1029,1029,1029,0
|
|
20230817,192000,376872873,1029,1029,1029,1029,0
|
|
20230817,191900,376872873,1029,1029,1029,1029,0
|
|
20230817,191800,376872873,1029,1029,1029,1029,0
|
|
20230817,191700,376872873,1029,1029,1029,1029,0
|
|
20230817,191600,376872873,1029,1029,1029,1029,0
|
|
20230817,191500,376872873,1029,1029,1029,1029,0
|
|
20230817,191400,376872873,1029,1029,1029,1029,0
|
|
20230817,191300,376872873,1029,1029,1029,1029,0
|
|
20230817,191200,376872873,1029,1029,1029,1029,0
|
|
20230817,191100,376872873,1029,1029,1029,1029,0
|
|
20230817,191000,376872873,1029,1029,1029,1029,0
|
|
20230817,190900,376872873,1029,1029,1029,1029,0
|
|
20230817,190800,376872873,1029,1029,1029,1029,0
|
|
20230817,190700,376872873,1029,1029,1029,1029,0
|
|
20230817,190600,376872873,1029,1029,1029,1029,0
|
|
20230817,190500,376872873,1029,1029,1029,1029,0
|
|
20230817,190400,376872873,1029,1029,1029,1029,0
|
|
20230817,190300,376872873,1029,1029,1029,1029,0
|
|
20230817,190200,376872873,1029,1029,1029,1029,0
|
|
20230817,190100,376872873,1029,1029,1029,1029,0
|
|
20230817,190000,376872873,1029,1029,1029,1029,0
|
|
20230817,185900,376872873,1029,1029,1029,1029,0
|
|
20230817,185800,376872873,1029,1029,1029,1029,0
|
|
20230817,185700,376872873,1029,1029,1029,1029,0
|
|
20230817,185600,376872873,1029,1029,1029,1029,0
|
|
20230817,185500,376872873,1029,1029,1029,1029,1339
|
|
20230817,185400,376872873,1029,1029,1029,1029,0
|
|
20230817,185300,376872873,1029,1029,1029,1029,0
|
|
20230817,185200,376872873,1029,1029,1029,1029,0
|
|
20230817,185100,376872873,1029,1029,1029,1029,0
|
|
20230817,185000,376872873,1029,1029,1029,1029,0
|
|
20230817,184900,376872873,1029,1029,1029,1029,0
|
|
20230817,184800,376872873,1029,1029,1029,1029,0
|
|
20230817,184700,376872873,1029,1029,1029,1029,0
|
|
20230817,184600,376872873,1029,1029,1029,1029,0
|
|
20230817,184500,376872873,1029,1029,1029,1029,0
|
|
20230817,184400,376872873,1029,1029,1029,1029,0
|
|
20230817,184300,376872873,1029,1029,1029,1029,0
|
|
20230817,184200,376872873,1029,1029,1029,1029,0
|
|
20230817,184100,376872873,1029,1029,1029,1029,0
|
|
20230817,184000,376872873,1029,1029,1029,1029,0
|
|
20230817,183900,376872873,1029,1029,1029,1029,0
|
|
20230817,183800,376872873,1029,1029,1029,1029,0
|
|
20230817,183700,376872873,1029,1029,1029,1029,0
|
|
20230817,183600,376872873,1029,1029,1029,1029,0
|
|
20230817,183500,376872873,1029,1029,1029,1029,0
|
|
20230817,183400,376872873,1029,1029,1029,1029,0
|
|
20230817,183300,376872873,1029,1029,1029,1029,0
|
|
20230817,183200,376872873,1029,1029,1029,1029,0
|
|
20230817,183100,376872873,1029,1029,1029,1029,0
|
|
20230817,183000,376872873,1029,1029,1029,1029,0
|
|
20230817,182900,376872873,1029,1029,1029,1029,0
|
|
20230817,182800,376872873,1029,1029,1029,1029,0
|
|
20230817,182700,376872873,1029,1029,1029,1029,0
|
|
20230817,182600,376872873,1029,1029,1029,1029,0
|
|
20230817,182500,376872873,1029,1029,1029,1029,1339
|
|
20230817,182400,376872873,1029,1029,1029,1029,0
|
|
20230817,182300,376872873,1029,1029,1029,1029,0
|
|
20230817,182200,376872873,1029,1029,1029,1029,0
|
|
20230817,182100,376872873,1029,1029,1029,1029,0
|
|
20230817,182000,376872873,1029,1029,1029,1029,0
|
|
20230817,181900,376872873,1029,1029,1029,1029,0
|
|
20230817,181800,376872873,1029,1029,1029,1029,0
|
|
20230817,181700,376872873,1029,1029,1029,1029,0
|
|
20230817,181600,376872873,1029,1029,1029,1029,0
|
|
20230817,181500,376872873,1029,1029,1029,1029,0
|
|
20230817,181400,376872873,1029,1029,1029,1029,0
|
|
20230817,181300,376872873,1029,1029,1029,1029,0
|
|
20230817,181200,376872873,1029,1029,1029,1029,0
|
|
20230817,181100,376872873,1029,1029,1029,1029,0
|
|
20230817,181000,376872873,1029,1029,1029,1029,0
|
|
20230817,180900,376872873,1029,1029,1029,1029,0
|
|
20230817,180800,376872873,1029,1029,1029,1029,0
|
|
20230817,180700,376872873,1029,1029,1029,1029,0
|
|
20230817,180600,376872873,1029,1029,1029,1029,0
|
|
20230817,180500,376872873,1029,1029,1029,1029,0
|
|
20230817,180400,376872873,1029,1029,1029,1029,0
|
|
20230817,180300,376872873,1029,1029,1029,1029,0
|
|
20230817,180200,376872873,1029,1029,1029,1029,0
|
|
20230817,180100,376872873,1029,1029,1029,1029,0
|
|
20230817,180000,376872873,1029,1029,1029,1029,0
|
|
20230817,175900,376872873,1029,1029,1029,1029,0
|
|
20230817,175800,376872873,1029,1029,1029,1029,0
|
|
20230817,175700,376872873,1029,1029,1029,1029,0
|
|
20230817,175600,376872873,1029,1029,1029,1029,0
|
|
20230817,175500,376872873,1029,1029,1029,1029,1339
|
|
20230817,175400,376872873,1029,1029,1029,1029,0
|
|
20230817,175300,376872873,1029,1029,1029,1029,0
|
|
20230817,175200,376872873,1029,1029,1029,1029,0
|
|
20230817,175100,376872873,1029,1029,1029,1029,0
|
|
20230817,175000,376872873,1029,1029,1029,1029,0
|
|
20230817,174900,376872873,1029,1029,1029,1029,0
|
|
20230817,174800,376872873,1029,1029,1029,1029,0
|
|
20230817,174700,376872873,1029,1029,1029,1029,0
|
|
20230817,174600,376872873,1029,1029,1029,1029,0
|
|
20230817,174500,376872873,1029,1029,1029,1029,0
|
|
20230817,174400,376872873,1029,1029,1029,1029,0
|
|
20230817,174300,376872873,1029,1029,1029,1029,0
|
|
20230817,174200,376872873,1029,1029,1029,1029,0
|
|
20230817,174100,376872873,1029,1029,1029,1029,0
|
|
20230817,174000,376872873,1029,1029,1029,1029,0
|
|
20230817,173900,376872873,1029,1029,1029,1029,0
|
|
20230817,173800,376872873,1029,1029,1029,1029,0
|
|
20230817,173700,376872873,1029,1029,1029,1029,0
|
|
20230817,173600,376872873,1029,1029,1029,1029,0
|
|
20230817,173500,376872873,1029,1029,1029,1029,0
|
|
20230817,173400,376872873,1029,1029,1029,1029,0
|
|
20230817,173300,376872873,1029,1029,1029,1029,0
|
|
20230817,173200,376872873,1029,1029,1029,1029,0
|
|
20230817,173100,376872873,1029,1029,1029,1029,0
|
|
20230817,173000,376872873,1029,1029,1029,1029,0
|
|
20230817,172900,376872873,1029,1029,1029,1029,0
|
|
20230817,172800,376872873,1029,1029,1029,1029,0
|
|
20230817,172700,376872873,1029,1029,1029,1029,0
|
|
20230817,172600,376872873,1029,1029,1029,1029,0
|
|
20230817,172500,376872873,1029,1029,1029,1029,1339
|
|
20230817,172400,376872873,1029,1029,1029,1029,0
|
|
20230817,172300,376872873,1029,1029,1029,1029,0
|
|
20230817,172200,376872873,1029,1029,1029,1029,0
|
|
20230817,172100,376872873,1029,1029,1029,1029,0
|
|
20230817,172000,376872873,1029,1029,1029,1029,0
|
|
20230817,171900,376872873,1029,1029,1029,1029,0
|
|
20230817,171800,376872873,1029,1029,1029,1029,0
|
|
20230817,171700,376872873,1029,1029,1029,1029,0
|
|
20230817,171600,376872873,1029,1029,1029,1029,0
|
|
20230817,171500,376872873,1029,1029,1029,1029,0
|
|
20230817,171400,376872873,1029,1029,1029,1029,0
|
|
20230817,171300,376872873,1029,1029,1029,1029,0
|
|
20230817,171200,376872873,1029,1029,1029,1029,0
|
|
20230817,171100,376872873,1029,1029,1029,1029,0
|
|
20230817,171000,376872873,1029,1029,1029,1029,0
|
|
20230817,170900,376872873,1029,1029,1029,1029,0
|
|
20230817,170800,376872873,1029,1029,1029,1029,0
|
|
20230817,170700,376872873,1029,1029,1029,1029,0
|
|
20230817,170600,376872873,1029,1029,1029,1029,0
|
|
20230817,170500,376872873,1029,1029,1029,1029,0
|
|
20230817,170400,376872873,1029,1029,1029,1029,0
|
|
20230817,170300,376872873,1029,1029,1029,1029,0
|
|
20230817,170200,376872873,1029,1029,1029,1029,0
|
|
20230817,170100,376872873,1029,1029,1029,1029,0
|
|
20230817,170000,376872873,1029,1029,1029,1029,0
|
|
20230817,165900,376872873,1029,1029,1029,1029,0
|
|
20230817,165800,376872873,1029,1029,1029,1029,0
|
|
20230817,165700,376872873,1029,1029,1029,1029,0
|
|
20230817,165600,376872873,1029,1029,1029,1029,0
|
|
20230817,165500,376872873,1029,1029,1029,1029,1339
|
|
20230817,165400,376872873,1029,1029,1029,1029,0
|
|
20230817,165300,376872873,1029,1029,1029,1029,0
|
|
20230817,165200,376872873,1029,1029,1029,1029,0
|
|
20230817,165100,376872873,1029,1029,1029,1029,0
|
|
20230817,165000,376872873,1029,1029,1029,1029,0
|
|
20230817,164900,376872873,1029,1029,1029,1029,0
|
|
20230817,164800,376872873,1029,1029,1029,1029,0
|
|
20230817,164700,376872873,1029,1029,1029,1029,0
|
|
20230817,164600,376872873,1029,1029,1029,1029,0
|
|
20230817,164500,376872873,1029,1029,1029,1029,0
|
|
20230817,164400,376872873,1029,1029,1029,1029,0
|
|
20230817,164300,376872873,1029,1029,1029,1029,0
|
|
20230817,164200,376872873,1029,1029,1029,1029,0
|
|
20230817,164100,376872873,1029,1029,1029,1029,0
|
|
20230817,164000,376872873,1029,1029,1029,1029,0
|
|
20230817,163900,376872873,1029,1029,1029,1029,0
|
|
20230817,163800,376872873,1029,1029,1029,1029,0
|
|
20230817,163700,376872873,1029,1029,1029,1029,0
|
|
20230817,163600,376872873,1029,1029,1029,1029,0
|
|
20230817,163500,376872873,1029,1029,1029,1029,0
|
|
20230817,163400,376872873,1029,1029,1029,1029,0
|
|
20230817,163300,376872873,1029,1029,1029,1029,0
|
|
20230817,163200,376872873,1029,1029,1029,1029,0
|
|
20230817,163100,376872873,1029,1029,1029,1029,0
|
|
20230817,163000,376872873,1029,1029,1029,1029,0
|
|
20230817,162900,376872873,1029,1029,1029,1029,0
|
|
20230817,162800,376872873,1029,1029,1029,1029,0
|
|
20230817,162700,376872873,1029,1029,1029,1029,0
|
|
20230817,162600,376872873,1029,1029,1029,1029,0
|
|
20230817,162500,376872873,1029,1029,1029,1029,1339
|
|
20230817,162400,376872873,1029,1029,1029,1029,0
|
|
20230817,162300,376872873,1029,1029,1029,1029,0
|
|
20230817,162200,376872873,1029,1029,1029,1029,0
|
|
20230817,162100,376872873,1029,1029,1029,1029,0
|
|
20230817,162000,376872873,1029,1029,1029,1029,0
|
|
20230817,161900,376872873,1029,1029,1029,1029,0
|
|
20230817,161800,376872873,1029,1029,1029,1029,0
|
|
20230817,161700,376872873,1029,1029,1029,1029,0
|
|
20230817,161600,376872873,1029,1029,1029,1029,0
|
|
20230817,161500,376872873,1029,1029,1029,1029,0
|
|
20230817,161400,376872873,1029,1029,1029,1029,0
|
|
20230817,161300,376872873,1029,1029,1029,1029,0
|
|
20230817,161200,376872873,1029,1029,1029,1029,0
|
|
20230817,161100,376872873,1029,1029,1029,1029,0
|
|
20230817,161000,376872873,1029,1029,1029,1029,0
|
|
20230817,160900,376872873,1029,1029,1029,1029,0
|
|
20230817,160800,376872873,1029,1029,1029,1029,0
|
|
20230817,160700,376872873,1029,1029,1029,1029,0
|
|
20230817,160600,376872873,1029,1029,1029,1029,0
|
|
20230817,160500,376872873,1029,1029,1029,1029,0
|
|
20230817,160400,376872873,1029,1029,1029,1029,0
|
|
20230817,160300,376872873,1029,1029,1029,1029,0
|
|
20230817,160200,376872873,1029,1029,1029,1029,0
|
|
20230817,160100,376872873,1029,1029,1029,1029,0
|
|
20230817,160000,376872873,1029,1029,1029,1029,0
|
|
20230817,155900,376872873,1029,1029,1029,1029,0
|
|
20230817,155800,376872873,1029,1029,1029,1029,0
|
|
20230817,155700,376872873,1029,1029,1029,1029,0
|
|
20230817,155600,376872873,1029,1029,1029,1029,0
|
|
20230817,155500,376872873,1029,1029,1029,1029,1339
|
|
20230817,155400,376872873,1029,1029,1029,1029,0
|
|
20230817,155300,376872873,1029,1029,1029,1029,0
|
|
20230817,155200,376872873,1029,1029,1029,1029,0
|
|
20230817,155100,376872873,1029,1029,1029,1029,0
|
|
20230817,155000,376872873,1029,1029,1029,1029,0
|
|
20230817,154900,376872873,1029,1029,1029,1029,0
|
|
20230817,154800,376872873,1029,1029,1029,1029,0
|
|
20230817,154700,376872873,1029,1029,1029,1029,0
|
|
20230817,154600,376872873,1029,1029,1029,1029,0
|
|
20230817,154500,376872873,1029,1029,1029,1029,0
|
|
20230817,154400,376872873,1029,1029,1029,1029,0
|
|
20230817,154300,376872873,1029,1029,1029,1029,0
|
|
20230817,154200,376872873,1029,1029,1029,1029,0
|
|
20230817,154100,376872873,1029,1029,1029,1029,0
|
|
20230817,154000,376872873,1029,1029,1029,1029,0
|
|
20230817,153900,376872873,1029,1029,1029,1029,0
|
|
20230817,153800,376872873,1029,1029,1029,1029,0
|
|
20230817,153700,376872873,1029,1029,1029,1029,0
|
|
20230817,153600,376872873,1029,1029,1029,1029,0
|
|
20230817,153500,376872873,1029,1029,1029,1029,0
|
|
20230817,153400,376872873,1029,1029,1029,1029,0
|
|
20230817,153300,376872873,1029,1029,1029,1029,0
|
|
20230817,153200,376872873,1029,1029,1029,1029,0
|
|
20230817,153100,376872873,1029,1029,1029,1029,0
|
|
20230817,153000,376872873,1029,1029,1029,1029,1339
|
|
20230817,152900,375495042,1027,1027,1027,1027,0
|
|
20230817,152800,375495042,1027,1027,1027,1027,0
|
|
20230817,152700,375495042,1027,1027,1027,1027,0
|
|
20230817,152600,375495042,1027,1027,1027,1027,0
|
|
20230817,152500,375495042,1027,1027,1027,1027,0
|
|
20230817,152400,375495042,1027,1027,1027,1027,0
|
|
20230817,152300,375495042,1027,1027,1027,1027,0
|
|
20230817,152200,375495042,1027,1027,1027,1027,0
|
|
20230817,152100,375495042,1027,1027,1027,1027,0
|
|
20230817,152000,375495042,1027,1027,1027,1027,0
|
|
20230817,151900,375495042,1027,1030,1030,1027,330
|
|
20230817,151800,375155982,1027,1030,1030,1027,5345
|
|
20230817,151700,369651395,1030,1030,1030,1030,10
|
|
20230817,151600,369641095,1028,1030,1030,1028,753
|
|
20230817,151500,368865902,1030,1030,1030,1029,32
|
|
20230817,151400,368832963,1029,1029,1029,1029,80
|
|
20230817,151300,368750643,1030,1030,1030,1030,0
|
|
20230817,151200,368750643,1030,1030,1030,1030,10
|
|
20230817,151100,368740343,1027,1027,1030,1027,1142
|
|
20230817,151000,367567275,1030,1031,1032,1030,2574
|
|
20230817,150900,364914239,1031,1031,1031,1030,270
|
|
20230817,150800,364636099,1032,1033,1033,1025,5511
|
|
20230817,150700,358978031,1031,1034,1034,1031,133
|
|
20230817,150600,358840810,1034,1035,1035,1033,174
|
|
20230817,150500,358660884,1032,1032,1032,1032,674
|
|
20230817,150400,357965316,1032,1031,1032,1031,21
|
|
20230817,150300,357943664,1032,1030,1032,1029,1730
|
|
20230817,150200,356163483,1032,1029,1032,1029,518
|
|
20230817,150100,355630458,1028,1028,1029,1028,1138
|
|
20230817,150000,354460534,1029,1029,1029,1029,120
|
|
20230817,145900,354337054,1029,1029,1029,1029,60
|
|
20230817,145800,354275314,1029,1030,1030,1029,4073
|
|
20230817,145700,350084151,1030,1032,1032,1030,171
|
|
20230817,145600,349908019,1030,1030,1030,1030,0
|
|
20230817,145500,349908019,1030,1031,1031,1030,320
|
|
20230817,145400,349578385,1032,1032,1032,1032,0
|
|
20230817,145300,349578385,1032,1031,1032,1031,505
|
|
20230817,145200,349057375,1032,1032,1032,1032,1
|
|
20230817,145100,349056343,1031,1031,1032,1030,471
|
|
20230817,145000,348571086,1030,1030,1030,1030,177
|
|
20230817,144900,348388776,1031,1031,1031,1031,0
|
|
20230817,144800,348388776,1031,1031,1031,1031,2300
|
|
20230817,144700,346017476,1031,1030,1032,1030,228
|
|
20230817,144600,345782624,1032,1032,1032,1032,1
|
|
20230817,144500,345781592,1030,1032,1032,1030,482
|
|
20230817,144400,345284531,1032,1032,1032,1032,0
|
|
20230817,144300,345284531,1032,1032,1032,1032,4
|
|
20230817,144200,345280403,1034,1033,1034,1030,912
|
|
20230817,144100,344337840,1030,1031,1031,1030,3329
|
|
20230817,144000,340907454,1031,1031,1031,1031,0
|
|
20230817,143900,340907454,1031,1036,1036,1031,650
|
|
20230817,143800,340237054,1036,1036,1036,1031,512
|
|
20230817,143700,339709122,1031,1031,1036,1031,2204
|
|
20230817,143600,337436778,1031,1034,1034,1031,4378
|
|
20230817,143500,332914451,1035,1035,1035,1035,134
|
|
20230817,143400,332775761,1038,1038,1038,1038,10
|
|
20230817,143300,332765381,1038,1038,1038,1038,4
|
|
20230817,143200,332761229,1039,1039,1039,1039,0
|
|
20230817,143100,332761229,1039,1039,1039,1039,1
|
|
20230817,143000,332760190,1035,1035,1035,1035,150
|
|
20230817,142900,332604940,1039,1039,1039,1035,248
|
|
20230817,142800,332348228,1034,1034,1034,1034,1500
|
|
20230817,142700,330797228,1039,1039,1039,1039,888
|
|
20230817,142600,329874596,1035,1035,1035,1035,659
|
|
20230817,142500,329192531,1036,1042,1042,1036,92
|
|
20230817,142400,329097033,1043,1043,1043,1043,0
|
|
20230817,142300,329097033,1043,1043,1043,1043,50
|
|
20230817,142200,329044883,1043,1043,1043,1043,0
|
|
20230817,142100,329044883,1043,1043,1043,1043,0
|
|
20230817,142000,329044883,1043,1043,1043,1043,4
|
|
20230817,141900,329040711,1043,1043,1043,1043,0
|
|
20230817,141800,329040711,1043,1043,1043,1043,0
|
|
20230817,141700,329040711,1043,1043,1043,1043,4
|
|
20230817,141600,329036539,1043,1043,1043,1043,0
|
|
20230817,141500,329036539,1043,1043,1043,1043,4
|
|
20230817,141400,329032367,1043,1043,1043,1043,12
|
|
20230817,141300,329019851,1043,1037,1043,1037,435
|
|
20230817,141200,328568744,1037,1035,1037,1035,2500
|
|
20230817,141100,325979140,1034,1034,1034,1034,0
|
|
20230817,141000,325979140,1034,1035,1035,1034,208
|
|
20230817,140900,325764004,1035,1035,1035,1035,65
|
|
20230817,140800,325696729,1035,1035,1035,1035,0
|
|
20230817,140700,325696729,1035,1036,1036,1035,998
|
|
20230817,140600,324663699,1035,1035,1035,1035,0
|
|
20230817,140500,324663699,1035,1035,1035,1035,0
|
|
20230817,140400,324663699,1035,1035,1035,1035,0
|
|
20230817,140300,324663699,1035,1036,1036,1035,60
|
|
20230817,140200,324601558,1037,1037,1037,1037,0
|
|
20230817,140100,324601558,1037,1037,1037,1037,121
|
|
20230817,140000,324476081,1037,1037,1037,1037,0
|
|
20230817,135900,324476081,1037,1037,1037,1037,0
|
|
20230817,135800,324476081,1037,1037,1037,1037,0
|
|
20230817,135700,324476081,1037,1037,1037,1037,892
|
|
20230817,135600,323551077,1034,1034,1034,1034,0
|
|
20230817,135500,323551077,1034,1037,1037,1034,2770
|
|
20230817,135400,320679094,1034,1041,1042,1034,20273
|
|
20230817,135300,299687889,1041,1041,1041,1041,0
|
|
20230817,135200,299687889,1041,1041,1041,1041,0
|
|
20230817,135100,299687889,1041,1041,1041,1041,0
|
|
20230817,135000,299687889,1041,1041,1041,1041,434
|
|
20230817,134900,299236095,1042,1042,1042,1042,0
|
|
20230817,134800,299236095,1042,1042,1042,1042,24
|
|
20230817,134700,299211087,1041,1041,1041,1041,169
|
|
20230817,134600,299035158,1041,1041,1041,1041,0
|
|
20230817,134500,299035158,1041,1041,1041,1041,0
|
|
20230817,134400,299035158,1041,1041,1041,1041,0
|
|
20230817,134300,299035158,1041,1041,1041,1041,0
|
|
20230817,134200,299035158,1041,1039,1042,1039,932
|
|
20230817,134100,298064606,1040,1040,1040,1040,300
|
|
20230817,134000,297752606,1040,1040,1040,1040,0
|
|
20230817,133900,297752606,1040,1040,1040,1040,0
|
|
20230817,133800,297752606,1040,1040,1040,1040,21
|
|
20230817,133700,297730766,1041,1041,1041,1041,0
|
|
20230817,133600,297730766,1041,1041,1041,1041,0
|
|
20230817,133500,297730766,1041,1041,1041,1041,0
|
|
20230817,133400,297730766,1041,1041,1041,1041,96
|
|
20230817,133300,297630830,1041,1042,1044,1041,23
|
|
20230817,133200,297606883,1043,1044,1046,1043,105
|
|
20230817,133100,297497261,1047,1047,1047,1047,20
|
|
20230817,133000,297476321,1047,1047,1047,1047,2
|
|
20230817,132900,297474227,1037,1037,1037,1037,1
|
|
20230817,132800,297473190,1048,1048,1048,1048,0
|
|
20230817,132700,297473190,1048,1038,1048,1038,889
|
|
20230817,132600,296549270,1035,1035,1035,1035,2280
|
|
20230817,132500,294189470,1035,1036,1037,1035,12678
|
|
20230817,132400,281055252,1037,1037,1037,1037,0
|
|
20230817,132300,281055252,1037,1037,1037,1037,20
|
|
20230817,132200,281034512,1037,1037,1037,1037,0
|
|
20230817,132100,281034512,1037,1037,1037,1037,0
|
|
20230817,132000,281034512,1037,1037,1037,1037,0
|
|
20230817,131900,281034512,1037,1037,1037,1037,0
|
|
20230817,131800,281034512,1037,1037,1037,1037,0
|
|
20230817,131700,281034512,1037,1037,1037,1037,100
|
|
20230817,131600,280930812,1039,1039,1039,1039,0
|
|
20230817,131500,280930812,1039,1039,1039,1039,0
|
|
20230817,131400,280930812,1039,1035,1039,1035,2
|
|
20230817,131300,280928738,1036,1036,1036,1036,62
|
|
20230817,131200,280864506,1039,1035,1039,1035,1046
|
|
20230817,131100,279779183,1036,1038,1038,1036,170
|
|
20230817,131000,279602749,1039,1037,1039,1035,300
|
|
20230817,130900,279291532,1038,1038,1038,1038,22
|
|
20230817,130800,279268696,1038,1038,1038,1038,0
|
|
20230817,130700,279268696,1038,1038,1038,1038,50
|
|
20230817,130600,279216796,1042,1042,1042,1042,0
|
|
20230817,130500,279216796,1042,1042,1042,1042,2
|
|
20230817,130400,279214712,1038,1040,1041,1038,152
|
|
20230817,130300,279056580,1040,1040,1040,1040,205
|
|
20230817,130200,278843380,1040,1041,1048,1040,1798
|
|
20230817,130100,276973206,1044,1044,1044,1044,2210
|
|
20230817,130000,274665966,1045,1046,1046,1045,1303
|
|
20230817,125900,273303307,1049,1049,1049,1049,0
|
|
20230817,125800,273303307,1049,1049,1049,1049,956
|
|
20230817,125700,272300463,1049,1049,1049,1049,889
|
|
20230817,125600,271367902,1049,1045,1049,1045,202
|
|
20230817,125500,271156804,1046,1048,1049,1046,9
|
|
20230817,125400,271147380,1049,1047,1049,1047,1756
|
|
20230817,125300,269308844,1047,1045,1047,1045,52
|
|
20230817,125200,269254500,1047,1045,1047,1045,1361
|
|
20230817,125100,267830255,1046,1046,1046,1046,62
|
|
20230817,125000,267765403,1047,1047,1047,1047,0
|
|
20230817,124900,267765403,1047,1047,1047,1047,4
|
|
20230817,124800,267761215,1045,1045,1045,1045,5
|
|
20230817,124700,267755990,1045,1045,1045,1045,0
|
|
20230817,124600,267755990,1045,1043,1045,1043,2196
|
|
20230817,124500,265464955,1044,1044,1044,1044,0
|
|
20230817,124400,265464955,1044,1044,1044,1044,0
|
|
20230817,124300,265464955,1044,1044,1044,1044,0
|
|
20230817,124200,265464955,1044,1043,1044,1043,889
|
|
20230817,124100,264537003,1043,1043,1043,1043,2
|
|
20230817,124000,264534917,1038,1038,1038,1038,252
|
|
20230817,123900,264273341,1045,1045,1045,1045,0
|
|
20230817,123800,264273341,1045,1045,1045,1045,0
|
|
20230817,123700,264273341,1045,1045,1045,1045,2
|
|
20230817,123600,264271251,1035,1045,1046,1033,2003
|
|
20230817,123500,262198095,1043,1043,1043,1030,1359
|
|
20230817,123400,260792492,1045,1046,1046,1045,1108
|
|
20230817,123300,259634590,1047,1047,1047,1047,0
|
|
20230817,123200,259634590,1047,1047,1047,1047,8
|
|
20230817,123100,259626214,1048,1048,1048,1048,0
|
|
20230817,123000,259626214,1048,1046,1049,1046,4
|
|
20230817,122900,259622023,1050,1050,1050,1050,0
|
|
20230817,122800,259622023,1050,1048,1051,1048,8
|
|
20230817,122700,259613632,1052,1045,1052,1045,988
|
|
20230817,122600,258578948,1045,1045,1045,1045,1
|
|
20230817,122500,258577903,1045,1039,1045,1039,1147
|
|
20230817,122400,257379904,1036,1036,1036,1036,0
|
|
20230817,122300,257379904,1036,1038,1038,1030,4685
|
|
20230817,122200,252547050,1028,1039,1039,1028,498
|
|
20230817,122100,252034883,1049,1049,1049,1049,0
|
|
20230817,122000,252034883,1049,1043,1049,1042,401
|
|
20230817,121900,251617011,1043,1037,1043,1030,6335
|
|
20230817,121800,245077090,1043,1043,1044,1037,6762
|
|
20230817,121700,238043862,1044,1048,1048,1044,739
|
|
20230817,121600,237272305,1050,1050,1050,1050,0
|
|
20230817,121500,237272305,1050,1050,1050,1049,103
|
|
20230817,121400,237164156,1050,1050,1050,1050,149
|
|
20230817,121300,237007706,1051,1051,1051,1051,0
|
|
20230817,121200,237007706,1051,1047,1051,1047,889
|
|
20230817,121100,236075462,1045,1045,1045,1045,0
|
|
20230817,121000,236075462,1045,1045,1045,1045,626
|
|
20230817,120900,235421292,1046,1047,1047,1046,344
|
|
20230817,120800,235061437,1048,1048,1048,1048,0
|
|
20230817,120700,235061437,1048,1048,1048,1048,0
|
|
20230817,120600,235061437,1048,1048,1048,1048,0
|
|
20230817,120500,235061437,1048,1048,1048,1048,0
|
|
20230817,120400,235061437,1048,1048,1048,1048,0
|
|
20230817,120300,235061437,1048,1048,1048,1048,83
|
|
20230817,120200,234974453,1048,1048,1048,1048,13
|
|
20230817,120100,234960829,1049,1049,1049,1049,0
|
|
20230817,120000,234960829,1049,1050,1050,1049,113
|
|
20230817,115900,234842192,1049,1049,1049,1049,0
|
|
20230817,115800,234842192,1049,1049,1049,1049,33
|
|
20230817,115700,234807575,1052,1052,1052,1052,889
|
|
20230817,115600,233872347,1052,1052,1052,1052,0
|
|
20230817,115500,233872347,1052,1052,1052,1052,0
|
|
20230817,115400,233872347,1052,1052,1052,1052,5
|
|
20230817,115300,233867087,1053,1053,1053,1053,0
|
|
20230817,115200,233867087,1053,1053,1053,1053,0
|
|
20230817,115100,233867087,1053,1053,1053,1053,0
|
|
20230817,115000,233867087,1053,1053,1053,1053,0
|
|
20230817,114900,233867087,1053,1053,1053,1053,0
|
|
20230817,114800,233867087,1053,1053,1053,1053,50
|
|
20230817,114700,233814437,1045,1045,1045,1045,220
|
|
20230817,114600,233584537,1045,1050,1050,1045,459
|
|
20230817,114500,233104601,1054,1052,1054,1051,5142
|
|
20230817,114400,227695300,1055,1055,1055,1055,0
|
|
20230817,114300,227695300,1055,1055,1055,1055,50
|
|
20230817,114200,227642550,1055,1053,1055,1053,1889
|
|
20230817,114100,225652249,1053,1049,1053,1049,2195
|
|
20230817,114000,223344758,1049,1043,1049,1043,9165
|
|
20230817,113900,213758755,1043,1042,1043,1042,1133
|
|
20230817,113800,212577462,1042,1042,1042,1042,2
|
|
20230817,113700,212575378,1041,1040,1041,1040,1676
|
|
20230817,113600,210830796,1040,1036,1040,1036,3094
|
|
20230817,113500,207613546,1036,1036,1036,1036,56
|
|
20230817,113400,207555530,1039,1039,1039,1039,5
|
|
20230817,113300,207550335,1039,1032,1039,1031,1002
|
|
20230817,113200,206516390,1039,1039,1039,1039,0
|
|
20230817,113100,206516390,1039,1039,1039,1039,0
|
|
20230817,113000,206516390,1039,1039,1039,1039,2
|
|
20230817,112900,206514312,1032,1036,1036,1031,1680
|
|
20230817,112800,204781790,1035,1039,1039,1035,30
|
|
20230817,112700,204750700,1039,1035,1039,1035,891
|
|
20230817,112600,203824959,1042,1042,1042,1042,0
|
|
20230817,112500,203824959,1042,1042,1042,1042,0
|
|
20230817,112400,203824959,1042,1034,1042,1034,202
|
|
20230817,112300,203616075,1040,1040,1040,1040,50
|
|
20230817,112200,203564075,1042,1042,1042,1042,0
|
|
20230817,112100,203564075,1042,1042,1042,1042,10
|
|
20230817,112000,203553655,1042,1036,1042,1036,6507
|
|
20230817,111900,196810413,1036,1036,1036,1036,0
|
|
20230817,111800,196810413,1036,1036,1036,1036,0
|
|
20230817,111700,196810413,1036,1036,1036,1036,2
|
|
20230817,111600,196808341,1033,1033,1033,1033,0
|
|
20230817,111500,196808341,1033,1034,1035,1033,2999
|
|
20230817,111400,193707620,1034,1034,1034,1034,0
|
|
20230817,111300,193707620,1034,1034,1034,1034,0
|
|
20230817,111200,193707620,1034,1032,1034,1032,889
|
|
20230817,111100,192789794,1032,1032,1032,1032,0
|
|
20230817,111000,192789794,1032,1034,1034,1032,1097
|
|
20230817,110900,191657686,1034,1034,1034,1034,2815
|
|
20230817,110800,188746976,1035,1035,1035,1034,1300
|
|
20230817,110700,187402476,1034,1034,1034,1034,0
|
|
20230817,110600,187402476,1034,1034,1034,1034,900
|
|
20230817,110500,186471876,1035,1035,1035,1035,0
|
|
20230817,110400,186471876,1035,1035,1035,1035,0
|
|
20230817,110300,186471876,1035,1034,1035,1034,495
|
|
20230817,110200,185959650,1034,1034,1034,1034,0
|
|
20230817,110100,185959650,1034,1033,1034,1033,2
|
|
20230817,110000,185957583,1032,1032,1032,1032,885
|
|
20230817,105900,185044263,1032,1032,1032,1032,0
|
|
20230817,105800,185044263,1032,1032,1032,1032,0
|
|
20230817,105700,185044263,1032,1027,1032,1027,889
|
|
20230817,105600,184127298,1027,1029,1029,1027,330
|
|
20230817,105500,183788068,1030,1030,1030,1030,0
|
|
20230817,105400,183788068,1030,1030,1030,1030,0
|
|
20230817,105300,183788068,1030,1030,1030,1030,20
|
|
20230817,105200,183767468,1030,1031,1031,1030,35
|
|
20230817,105100,183731403,1032,1032,1032,1032,0
|
|
20230817,105000,183731403,1032,1031,1032,1031,1002
|
|
20230817,104900,182697340,1020,1027,1027,1020,1428
|
|
20230817,104800,181236359,1032,1032,1032,1032,68
|
|
20230817,104700,181166183,1032,1032,1032,1032,3000
|
|
20230817,104600,178070183,1032,1032,1032,1032,0
|
|
20230817,104500,178070183,1032,1032,1032,1032,0
|
|
20230817,104400,178070183,1032,1031,1032,1031,100
|
|
20230817,104300,177966995,1032,1032,1032,1032,0
|
|
20230817,104200,177966995,1032,1027,1032,1027,1023
|
|
20230817,104100,176913795,1024,1024,1024,1024,1438
|
|
20230817,104000,175441283,1027,1027,1027,1027,18
|
|
20230817,103900,175422797,1027,1027,1027,1027,1
|
|
20230817,103800,175421770,1019,1019,1019,1019,0
|
|
20230817,103700,175421770,1019,1020,1020,1019,1533
|
|
20230817,103600,173859017,1027,1027,1027,1027,0
|
|
20230817,103500,173859017,1027,1026,1027,1020,558
|
|
20230817,103400,173289829,1027,1027,1027,1027,1
|
|
20230817,103300,173288802,1028,1028,1028,1028,0
|
|
20230817,103200,173288802,1028,1028,1028,1028,4
|
|
20230817,103100,173284690,1020,1020,1020,1020,85
|
|
20230817,103000,173197990,1029,1029,1029,1029,5
|
|
20230817,102900,173192845,1030,1030,1030,1030,0
|
|
20230817,102800,173192845,1030,1030,1030,1030,0
|
|
20230817,102700,173192845,1030,1026,1030,1026,889
|
|
20230817,102600,172277528,1030,1022,1030,1022,1983
|
|
20230817,102500,170240674,1016,1016,1016,1016,559
|
|
20230817,102400,169672730,1023,1023,1023,1023,0
|
|
20230817,102300,169672730,1023,1019,1023,1019,551
|
|
20230817,102200,169109954,1011,1014,1014,1011,1758
|
|
20230817,102100,167327860,1014,1014,1014,1014,0
|
|
20230817,102000,167327860,1014,1023,1023,1014,8322
|
|
20230817,101900,158863750,1023,1023,1023,1023,500
|
|
20230817,101800,158352250,1024,1024,1024,1024,0
|
|
20230817,101700,158352250,1024,1024,1024,1024,765
|
|
20230817,101600,157568890,1025,1025,1025,1025,1360
|
|
20230817,101500,156174890,1023,1026,1026,1023,558
|
|
20230817,101400,155603962,1027,1027,1027,1027,66
|
|
20230817,101300,155536180,1035,1035,1035,1035,0
|
|
20230817,101200,155536180,1035,1034,1035,1034,889
|
|
20230817,101100,154616725,1038,1030,1038,1030,6001
|
|
20230817,101000,148403014,1025,1026,1032,1025,3145
|
|
20230817,100900,145167769,1026,1026,1026,1026,111
|
|
20230817,100800,145053883,1025,1025,1025,1025,590
|
|
20230817,100700,144449133,1025,1024,1025,1024,111
|
|
20230817,100600,144335459,1024,1023,1024,1023,1001
|
|
20230817,100500,143310935,1019,1018,1019,1018,1026
|
|
20230817,100400,142265999,1019,1019,1019,1019,0
|
|
20230817,100300,142265999,1019,1017,1020,1017,1442
|
|
20230817,100200,140796895,1016,1018,1018,1016,641
|
|
20230817,100100,140145415,1018,1018,1018,1018,167
|
|
20230817,100000,139975409,1016,1016,1016,1016,4535
|
|
20230817,095900,135367849,1016,1016,1016,1016,101
|
|
20230817,095800,135265233,1019,1019,1019,1019,0
|
|
20230817,095700,135265233,1019,1019,1019,1019,889
|
|
20230817,095600,134359342,1014,1018,1018,1014,9321
|
|
20230817,095500,124892300,1018,1018,1018,1018,687
|
|
20230817,095400,124192934,1018,1019,1019,1018,486
|
|
20230817,095300,123698134,1019,1023,1025,1019,2883
|
|
20230817,095200,120752287,1025,1025,1025,1025,0
|
|
20230817,095100,120752287,1025,1025,1025,1025,0
|
|
20230817,095000,120752287,1025,1025,1025,1025,11
|
|
20230817,094900,120741012,1025,1026,1026,1025,12
|
|
20230817,094800,120728710,1025,1025,1025,1025,48
|
|
20230817,094700,120679510,1025,1025,1025,1025,50
|
|
20230817,094600,120628260,1025,1025,1025,1025,483
|
|
20230817,094500,120133185,1025,1025,1025,1025,1070
|
|
20230817,094400,119036435,1025,1025,1025,1025,392
|
|
20230817,094300,118634635,1025,1025,1025,1025,3031
|
|
20230817,094200,115527860,1028,1027,1028,1024,1805
|
|
20230817,094100,113674122,1027,1022,1027,1022,4701
|
|
20230817,094000,108860419,1022,1020,1022,1020,139
|
|
20230817,093900,108718505,1020,1020,1020,1020,26
|
|
20230817,093800,108691985,1020,1020,1022,1019,1173
|
|
20230817,093700,107495736,1020,1020,1020,1020,0
|
|
20230817,093600,107495736,1020,1016,1020,1016,2008
|
|
20230817,093500,105448501,1016,1016,1018,1016,588
|
|
20230817,093400,104851026,1016,1016,1016,1016,18
|
|
20230817,093300,104832738,1009,1016,1016,1009,1002
|
|
20230817,093200,103821706,1016,1008,1016,1007,5331
|
|
20230817,093100,98439534,1008,1010,1010,1008,2845
|
|
20230817,093000,95568859,1011,1014,1014,1010,14371
|
|
20230817,092900,81048456,1013,1014,1015,1013,54
|
|
20230817,092800,80993700,1015,1014,1015,1011,2535
|
|
20230817,092700,78428861,1014,1015,1015,1012,2955
|
|
20230817,092600,75434013,1015,1021,1021,1015,2294
|
|
20230817,092500,73103717,1021,1019,1021,1019,716
|
|
20230817,092400,72374105,1020,1022,1022,1020,1591
|
|
20230817,092300,70750277,1022,1026,1026,1022,14
|
|
20230817,092200,70735933,1027,1022,1027,1021,3502
|
|
20230817,092100,67160110,1022,1022,1022,1022,137
|
|
20230817,092000,67020096,1022,1027,1027,1022,509
|
|
20230817,091900,66499878,1023,1025,1025,1023,1024
|
|
20230817,091800,65452259,1026,1026,1026,1026,1
|
|
20230817,091700,65451233,1026,1029,1032,1026,2592
|
|
20230817,091600,62790213,1033,1034,1034,1032,42
|
|
20230817,091500,62746810,1028,1026,1034,1026,689
|
|
20230817,091400,62039841,1034,1035,1035,1026,1505
|
|
20230817,091300,60494207,1036,1034,1036,1034,794
|
|
20230817,091200,59672458,1034,1027,1034,1027,3696
|
|
20230817,091100,55869375,1026,1014,1026,1014,1051
|
|
20230817,091000,54803149,1022,1020,1027,1012,6482
|
|
20230817,090900,48226574,1029,1029,1029,1029,1694
|
|
20230817,090800,46483448,1029,1029,1029,1029,0
|
|
20230817,090700,46483448,1029,1041,1043,1010,22268
|
|
20230817,090600,23469382,1045,1045,1045,1042,699
|
|
20230817,090500,22740618,1041,1043,1043,1041,1935
|
|
20230817,090400,20725031,1043,1043,1043,1043,97
|
|
20230817,090300,20623860,1045,1046,1046,1045,586
|
|
20230817,090200,20011482,1046,1050,1050,1046,2343
|
|
20230817,090100,17555712,1054,1055,1055,1054,156
|
|
20230817,090000,17391226,1057,1043,1058,1043,16550
|