657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,195400,464021933,1035,1035,1035,1035,2164
|
|
20230818,195300,464021933,1035,1035,1035,1035,0
|
|
20230818,195200,464021933,1035,1035,1035,1035,0
|
|
20230818,195100,464021933,1035,1035,1035,1035,0
|
|
20230818,195000,464021933,1035,1035,1035,1035,0
|
|
20230818,194900,464021933,1035,1035,1035,1035,0
|
|
20230818,194800,464021933,1035,1035,1035,1035,0
|
|
20230818,194700,464021933,1035,1035,1035,1035,0
|
|
20230818,194600,464021933,1035,1035,1035,1035,0
|
|
20230818,194500,464021933,1035,1035,1035,1035,0
|
|
20230818,194400,464021933,1035,1035,1035,1035,0
|
|
20230818,194300,464021933,1035,1035,1035,1035,0
|
|
20230818,194200,464021933,1035,1035,1035,1035,0
|
|
20230818,194100,464021933,1035,1035,1035,1035,0
|
|
20230818,194000,464021933,1035,1035,1035,1035,0
|
|
20230818,193900,464021933,1035,1035,1035,1035,0
|
|
20230818,193800,464021933,1035,1035,1035,1035,0
|
|
20230818,193700,464021933,1035,1035,1035,1035,0
|
|
20230818,193600,464021933,1035,1035,1035,1035,0
|
|
20230818,193500,464021933,1035,1035,1035,1035,0
|
|
20230818,193400,464021933,1035,1035,1035,1035,0
|
|
20230818,193300,464021933,1035,1035,1035,1035,0
|
|
20230818,193200,464021933,1035,1035,1035,1035,0
|
|
20230818,193100,464021933,1035,1035,1035,1035,0
|
|
20230818,193000,464021933,1035,1035,1035,1035,0
|
|
20230818,192900,464021933,1035,1035,1035,1035,0
|
|
20230818,192800,464021933,1035,1035,1035,1035,0
|
|
20230818,192700,464021933,1035,1035,1035,1035,0
|
|
20230818,192600,464021933,1035,1035,1035,1035,0
|
|
20230818,192500,464021933,1035,1035,1035,1035,0
|
|
20230818,192400,464021933,1035,1035,1035,1035,2164
|
|
20230818,192300,464021933,1035,1035,1035,1035,0
|
|
20230818,192200,464021933,1035,1035,1035,1035,0
|
|
20230818,192100,464021933,1035,1035,1035,1035,0
|
|
20230818,192000,464021933,1035,1035,1035,1035,0
|
|
20230818,191900,464021933,1035,1035,1035,1035,0
|
|
20230818,191800,464021933,1035,1035,1035,1035,0
|
|
20230818,191700,464021933,1035,1035,1035,1035,0
|
|
20230818,191600,464021933,1035,1035,1035,1035,0
|
|
20230818,191500,464021933,1035,1035,1035,1035,0
|
|
20230818,191400,464021933,1035,1035,1035,1035,0
|
|
20230818,191300,464021933,1035,1035,1035,1035,0
|
|
20230818,191200,464021933,1035,1035,1035,1035,0
|
|
20230818,191100,464021933,1035,1035,1035,1035,0
|
|
20230818,191000,464021933,1035,1035,1035,1035,0
|
|
20230818,190900,464021933,1035,1035,1035,1035,0
|
|
20230818,190800,464021933,1035,1035,1035,1035,0
|
|
20230818,190700,464021933,1035,1035,1035,1035,0
|
|
20230818,190600,464021933,1035,1035,1035,1035,0
|
|
20230818,190500,464021933,1035,1035,1035,1035,0
|
|
20230818,190400,464021933,1035,1035,1035,1035,0
|
|
20230818,190300,464021933,1035,1035,1035,1035,0
|
|
20230818,190200,464021933,1035,1035,1035,1035,0
|
|
20230818,190100,464021933,1035,1035,1035,1035,0
|
|
20230818,190000,464021933,1035,1035,1035,1035,0
|
|
20230818,185900,464021933,1035,1035,1035,1035,0
|
|
20230818,185800,464021933,1035,1035,1035,1035,0
|
|
20230818,185700,464021933,1035,1035,1035,1035,0
|
|
20230818,185600,464021933,1035,1035,1035,1035,0
|
|
20230818,185500,464021933,1035,1035,1035,1035,0
|
|
20230818,185400,464021933,1035,1035,1035,1035,2164
|
|
20230818,185300,464021933,1035,1035,1035,1035,0
|
|
20230818,185200,464021933,1035,1035,1035,1035,0
|
|
20230818,185100,464021933,1035,1035,1035,1035,0
|
|
20230818,185000,464021933,1035,1035,1035,1035,0
|
|
20230818,184900,464021933,1035,1035,1035,1035,0
|
|
20230818,184800,464021933,1035,1035,1035,1035,0
|
|
20230818,184700,464021933,1035,1035,1035,1035,0
|
|
20230818,184600,464021933,1035,1035,1035,1035,0
|
|
20230818,184500,464021933,1035,1035,1035,1035,0
|
|
20230818,184400,464021933,1035,1035,1035,1035,0
|
|
20230818,184300,464021933,1035,1035,1035,1035,0
|
|
20230818,184200,464021933,1035,1035,1035,1035,0
|
|
20230818,184100,464021933,1035,1035,1035,1035,0
|
|
20230818,184000,464021933,1035,1035,1035,1035,0
|
|
20230818,183900,464021933,1035,1035,1035,1035,0
|
|
20230818,183800,464021933,1035,1035,1035,1035,0
|
|
20230818,183700,464021933,1035,1035,1035,1035,0
|
|
20230818,183600,464021933,1035,1035,1035,1035,0
|
|
20230818,183500,464021933,1035,1035,1035,1035,0
|
|
20230818,183400,464021933,1035,1035,1035,1035,0
|
|
20230818,183300,464021933,1035,1035,1035,1035,0
|
|
20230818,183200,464021933,1035,1035,1035,1035,0
|
|
20230818,183100,464021933,1035,1035,1035,1035,0
|
|
20230818,183000,464021933,1035,1035,1035,1035,0
|
|
20230818,182900,464021933,1035,1035,1035,1035,0
|
|
20230818,182800,464021933,1035,1035,1035,1035,0
|
|
20230818,182700,464021933,1035,1035,1035,1035,0
|
|
20230818,182600,464021933,1035,1035,1035,1035,0
|
|
20230818,182500,464021933,1035,1035,1035,1035,0
|
|
20230818,182400,464021933,1035,1035,1035,1035,2164
|
|
20230818,182300,464021933,1035,1035,1035,1035,0
|
|
20230818,182200,464021933,1035,1035,1035,1035,0
|
|
20230818,182100,464021933,1035,1035,1035,1035,0
|
|
20230818,182000,464021933,1035,1035,1035,1035,0
|
|
20230818,181900,464021933,1035,1035,1035,1035,0
|
|
20230818,181800,464021933,1035,1035,1035,1035,0
|
|
20230818,181700,464021933,1035,1035,1035,1035,0
|
|
20230818,181600,464021933,1035,1035,1035,1035,0
|
|
20230818,181500,464021933,1035,1035,1035,1035,0
|
|
20230818,181400,464021933,1035,1035,1035,1035,0
|
|
20230818,181300,464021933,1035,1035,1035,1035,0
|
|
20230818,181200,464021933,1035,1035,1035,1035,0
|
|
20230818,181100,464021933,1035,1035,1035,1035,0
|
|
20230818,181000,464021933,1035,1035,1035,1035,0
|
|
20230818,180900,464021933,1035,1035,1035,1035,0
|
|
20230818,180800,464021933,1035,1035,1035,1035,0
|
|
20230818,180700,464021933,1035,1035,1035,1035,0
|
|
20230818,180600,464021933,1035,1035,1035,1035,0
|
|
20230818,180500,464021933,1035,1035,1035,1035,0
|
|
20230818,180400,464021933,1035,1035,1035,1035,0
|
|
20230818,180300,464021933,1035,1035,1035,1035,0
|
|
20230818,180200,464021933,1035,1035,1035,1035,0
|
|
20230818,180100,464021933,1035,1035,1035,1035,0
|
|
20230818,180000,464021933,1035,1035,1035,1035,0
|
|
20230818,175900,464021933,1035,1035,1035,1035,0
|
|
20230818,175800,464021933,1035,1035,1035,1035,0
|
|
20230818,175700,464021933,1035,1035,1035,1035,0
|
|
20230818,175600,464021933,1035,1035,1035,1035,0
|
|
20230818,175500,464021933,1035,1035,1035,1035,0
|
|
20230818,175400,464021933,1035,1035,1035,1035,2164
|
|
20230818,175300,464021933,1035,1035,1035,1035,0
|
|
20230818,175200,464021933,1035,1035,1035,1035,0
|
|
20230818,175100,464021933,1035,1035,1035,1035,0
|
|
20230818,175000,464021933,1035,1035,1035,1035,0
|
|
20230818,174900,464021933,1035,1035,1035,1035,0
|
|
20230818,174800,464021933,1035,1035,1035,1035,0
|
|
20230818,174700,464021933,1035,1035,1035,1035,0
|
|
20230818,174600,464021933,1035,1035,1035,1035,0
|
|
20230818,174500,464021933,1035,1035,1035,1035,0
|
|
20230818,174400,464021933,1035,1035,1035,1035,0
|
|
20230818,174300,464021933,1035,1035,1035,1035,0
|
|
20230818,174200,464021933,1035,1035,1035,1035,0
|
|
20230818,174100,464021933,1035,1035,1035,1035,0
|
|
20230818,174000,464021933,1035,1035,1035,1035,0
|
|
20230818,173900,464021933,1035,1035,1035,1035,0
|
|
20230818,173800,464021933,1035,1035,1035,1035,0
|
|
20230818,173700,464021933,1035,1035,1035,1035,0
|
|
20230818,173600,464021933,1035,1035,1035,1035,0
|
|
20230818,173500,464021933,1035,1035,1035,1035,0
|
|
20230818,173400,464021933,1035,1035,1035,1035,0
|
|
20230818,173300,464021933,1035,1035,1035,1035,0
|
|
20230818,173200,464021933,1035,1035,1035,1035,0
|
|
20230818,173100,464021933,1035,1035,1035,1035,0
|
|
20230818,173000,464021933,1035,1035,1035,1035,0
|
|
20230818,172900,464021933,1035,1035,1035,1035,0
|
|
20230818,172800,464021933,1035,1035,1035,1035,0
|
|
20230818,172700,464021933,1035,1035,1035,1035,0
|
|
20230818,172600,464021933,1035,1035,1035,1035,0
|
|
20230818,172500,464021933,1035,1035,1035,1035,0
|
|
20230818,172400,464021933,1035,1035,1035,1035,2164
|
|
20230818,172300,464021933,1035,1035,1035,1035,0
|
|
20230818,172200,464021933,1035,1035,1035,1035,0
|
|
20230818,172100,464021933,1035,1035,1035,1035,0
|
|
20230818,172000,464021933,1035,1035,1035,1035,0
|
|
20230818,171900,464021933,1035,1035,1035,1035,0
|
|
20230818,171800,464021933,1035,1035,1035,1035,0
|
|
20230818,171700,464021933,1035,1035,1035,1035,0
|
|
20230818,171600,464021933,1035,1035,1035,1035,0
|
|
20230818,171500,464021933,1035,1035,1035,1035,0
|
|
20230818,171400,464021933,1035,1035,1035,1035,0
|
|
20230818,171300,464021933,1035,1035,1035,1035,0
|
|
20230818,171200,464021933,1035,1035,1035,1035,0
|
|
20230818,171100,464021933,1035,1035,1035,1035,0
|
|
20230818,171000,464021933,1035,1035,1035,1035,0
|
|
20230818,170900,464021933,1035,1035,1035,1035,0
|
|
20230818,170800,464021933,1035,1035,1035,1035,0
|
|
20230818,170700,464021933,1035,1035,1035,1035,0
|
|
20230818,170600,464021933,1035,1035,1035,1035,0
|
|
20230818,170500,464021933,1035,1035,1035,1035,0
|
|
20230818,170400,464021933,1035,1035,1035,1035,0
|
|
20230818,170300,464021933,1035,1035,1035,1035,0
|
|
20230818,170200,464021933,1035,1035,1035,1035,0
|
|
20230818,170100,464021933,1035,1035,1035,1035,0
|
|
20230818,170000,464021933,1035,1035,1035,1035,0
|
|
20230818,165900,464021933,1035,1035,1035,1035,0
|
|
20230818,165800,464021933,1035,1035,1035,1035,0
|
|
20230818,165700,464021933,1035,1035,1035,1035,0
|
|
20230818,165600,464021933,1035,1035,1035,1035,0
|
|
20230818,165500,464021933,1035,1035,1035,1035,0
|
|
20230818,165400,464021933,1035,1035,1035,1035,2164
|
|
20230818,165300,464021933,1035,1035,1035,1035,0
|
|
20230818,165200,464021933,1035,1035,1035,1035,0
|
|
20230818,165100,464021933,1035,1035,1035,1035,0
|
|
20230818,165000,464021933,1035,1035,1035,1035,0
|
|
20230818,164900,464021933,1035,1035,1035,1035,0
|
|
20230818,164800,464021933,1035,1035,1035,1035,0
|
|
20230818,164700,464021933,1035,1035,1035,1035,0
|
|
20230818,164600,464021933,1035,1035,1035,1035,0
|
|
20230818,164500,464021933,1035,1035,1035,1035,0
|
|
20230818,164400,464021933,1035,1035,1035,1035,0
|
|
20230818,164300,464021933,1035,1035,1035,1035,0
|
|
20230818,164200,464021933,1035,1035,1035,1035,0
|
|
20230818,164100,464021933,1035,1035,1035,1035,0
|
|
20230818,164000,464021933,1035,1035,1035,1035,0
|
|
20230818,163900,464021933,1035,1035,1035,1035,0
|
|
20230818,163800,464021933,1035,1035,1035,1035,0
|
|
20230818,163700,464021933,1035,1035,1035,1035,0
|
|
20230818,163600,464021933,1035,1035,1035,1035,0
|
|
20230818,163500,464021933,1035,1035,1035,1035,0
|
|
20230818,163400,464021933,1035,1035,1035,1035,0
|
|
20230818,163300,464021933,1035,1035,1035,1035,0
|
|
20230818,163200,464021933,1035,1035,1035,1035,0
|
|
20230818,163100,464021933,1035,1035,1035,1035,0
|
|
20230818,163000,464021933,1035,1035,1035,1035,0
|
|
20230818,162900,464021933,1035,1035,1035,1035,0
|
|
20230818,162800,464021933,1035,1035,1035,1035,0
|
|
20230818,162700,464021933,1035,1035,1035,1035,0
|
|
20230818,162600,464021933,1035,1035,1035,1035,0
|
|
20230818,162500,464021933,1035,1035,1035,1035,0
|
|
20230818,162400,464021933,1035,1035,1035,1035,2164
|
|
20230818,162300,464021933,1035,1035,1035,1035,0
|
|
20230818,162200,464021933,1035,1035,1035,1035,0
|
|
20230818,162100,464021933,1035,1035,1035,1035,0
|
|
20230818,162000,464021933,1035,1035,1035,1035,0
|
|
20230818,161900,464021933,1035,1035,1035,1035,0
|
|
20230818,161800,464021933,1035,1035,1035,1035,0
|
|
20230818,161700,464021933,1035,1035,1035,1035,0
|
|
20230818,161600,464021933,1035,1035,1035,1035,0
|
|
20230818,161500,464021933,1035,1035,1035,1035,0
|
|
20230818,161400,464021933,1035,1035,1035,1035,0
|
|
20230818,161300,464021933,1035,1035,1035,1035,0
|
|
20230818,161200,464021933,1035,1035,1035,1035,0
|
|
20230818,161100,464021933,1035,1035,1035,1035,0
|
|
20230818,161000,464021933,1035,1035,1035,1035,0
|
|
20230818,160900,464021933,1035,1035,1035,1035,0
|
|
20230818,160800,464021933,1035,1035,1035,1035,0
|
|
20230818,160700,464021933,1035,1035,1035,1035,0
|
|
20230818,160600,464021933,1035,1035,1035,1035,0
|
|
20230818,160500,464021933,1035,1035,1035,1035,0
|
|
20230818,160400,464021933,1035,1035,1035,1035,0
|
|
20230818,160300,464021933,1035,1035,1035,1035,0
|
|
20230818,160200,464021933,1035,1035,1035,1035,0
|
|
20230818,160100,464021933,1035,1035,1035,1035,0
|
|
20230818,160000,464021933,1035,1035,1035,1035,0
|
|
20230818,155900,464021933,1035,1035,1035,1035,0
|
|
20230818,155800,464021933,1035,1035,1035,1035,0
|
|
20230818,155700,464021933,1035,1035,1035,1035,0
|
|
20230818,155600,464021933,1035,1035,1035,1035,0
|
|
20230818,155500,464021933,1035,1035,1035,1035,0
|
|
20230818,155400,464021933,1035,1035,1035,1035,2164
|
|
20230818,155300,464021933,1035,1035,1035,1035,0
|
|
20230818,155200,464021933,1035,1035,1035,1035,0
|
|
20230818,155100,464021933,1035,1035,1035,1035,0
|
|
20230818,155000,464021933,1035,1035,1035,1035,0
|
|
20230818,154900,464021933,1035,1035,1035,1035,0
|
|
20230818,154800,464021933,1035,1035,1035,1035,0
|
|
20230818,154700,464021933,1035,1035,1035,1035,0
|
|
20230818,154600,464021933,1035,1035,1035,1035,0
|
|
20230818,154500,464021933,1035,1035,1035,1035,0
|
|
20230818,154400,464021933,1035,1035,1035,1035,0
|
|
20230818,154300,464021933,1035,1035,1035,1035,0
|
|
20230818,154200,464021933,1035,1035,1035,1035,0
|
|
20230818,154100,464021933,1035,1035,1035,1035,0
|
|
20230818,154000,464021933,1035,1035,1035,1035,0
|
|
20230818,153900,464021933,1035,1035,1035,1035,0
|
|
20230818,153800,464021933,1035,1035,1035,1035,0
|
|
20230818,153700,464021933,1035,1035,1035,1035,0
|
|
20230818,153600,464021933,1035,1035,1035,1035,0
|
|
20230818,153500,464021933,1035,1035,1035,1035,0
|
|
20230818,153400,464021933,1035,1035,1035,1035,0
|
|
20230818,153300,464021933,1035,1035,1035,1035,0
|
|
20230818,153200,464021933,1035,1035,1035,1035,0
|
|
20230818,153100,464021933,1035,1035,1035,1035,0
|
|
20230818,153000,464021933,1035,1035,1035,1035,2164
|
|
20230818,152900,461782193,1036,1036,1036,1036,0
|
|
20230818,152800,461782193,1036,1036,1036,1036,0
|
|
20230818,152700,461782193,1036,1036,1036,1036,0
|
|
20230818,152600,461782193,1036,1036,1036,1036,0
|
|
20230818,152500,461782193,1036,1036,1036,1036,0
|
|
20230818,152400,461782193,1036,1036,1036,1036,0
|
|
20230818,152300,461782193,1036,1036,1036,1036,0
|
|
20230818,152200,461782193,1036,1036,1036,1036,0
|
|
20230818,152100,461782193,1036,1036,1036,1036,0
|
|
20230818,152000,461782193,1036,1036,1036,1036,0
|
|
20230818,151900,461782193,1036,1029,1036,1028,433
|
|
20230818,151800,461336490,1029,1036,1037,1029,5219
|
|
20230818,151700,455931833,1037,1034,1037,1034,2311
|
|
20230818,151600,453540296,1034,1032,1034,1032,141
|
|
20230818,151500,453394780,1034,1034,1034,1034,0
|
|
20230818,151400,453394780,1034,1033,1034,1033,140
|
|
20230818,151300,453250158,1034,1034,1034,1034,0
|
|
20230818,151200,453250158,1034,1034,1034,1032,1245
|
|
20230818,151100,451964828,1034,1033,1034,1033,1643
|
|
20230818,151000,450267473,1033,1032,1033,1032,1423
|
|
20230818,150900,448798934,1031,1031,1031,1031,0
|
|
20230818,150800,448798934,1031,1031,1031,1031,773
|
|
20230818,150700,448001971,1031,1024,1031,1024,147
|
|
20230818,150600,447851429,1024,1027,1027,1024,845
|
|
20230818,150500,446984679,1027,1027,1027,1027,10
|
|
20230818,150400,446974409,1032,1023,1032,1022,1084
|
|
20230818,150300,445860817,1031,1030,1031,1023,14
|
|
20230818,150200,445846398,1022,1030,1030,1022,1115
|
|
20230818,150100,444698335,1030,1021,1031,1021,560
|
|
20230818,150000,444122107,1028,1022,1030,1021,885
|
|
20230818,145900,443210576,1032,1032,1032,1022,41
|
|
20230818,145800,443168445,1024,1026,1032,1023,299
|
|
20230818,145700,442861190,1023,1028,1031,1023,913
|
|
20230818,145600,441922261,1030,1029,1030,1029,320
|
|
20230818,145500,441592971,1030,1027,1030,1027,891
|
|
20230818,145400,440676467,1024,1027,1030,1024,1083
|
|
20230818,145300,439562618,1030,1027,1030,1027,832
|
|
20230818,145200,438706889,1030,1028,1030,1028,649
|
|
20230818,145100,438039077,1025,1025,1031,1025,994
|
|
20230818,145000,437018166,1023,1024,1024,1023,3
|
|
20230818,144900,437015095,1030,1030,1030,1030,0
|
|
20230818,144800,437015095,1030,1028,1030,1028,1835
|
|
20230818,144700,435127842,1027,1015,1027,1015,8351
|
|
20230818,144600,426593395,1016,1016,1016,1016,0
|
|
20230818,144500,426593395,1016,1016,1016,1016,91
|
|
20230818,144400,426500939,1016,1016,1016,1016,310
|
|
20230818,144300,426185979,1014,1016,1016,1014,6080
|
|
20230818,144200,420020699,1016,1016,1016,1016,76
|
|
20230818,144100,419943483,1016,1016,1016,1014,579
|
|
20230818,144000,419356219,1016,1015,1016,1015,1404
|
|
20230818,143900,417929763,1015,1013,1015,1013,1965
|
|
20230818,143800,415935309,1012,1015,1015,1012,199
|
|
20230818,143700,415733621,1016,1013,1016,1013,10
|
|
20230818,143600,415723488,1013,1013,1013,1012,2748
|
|
20230818,143500,412940145,1016,1015,1016,1015,5
|
|
20230818,143400,412935069,1016,1016,1016,1016,13
|
|
20230818,143300,412921861,1015,1015,1015,1015,0
|
|
20230818,143200,412921861,1015,1015,1015,1015,46
|
|
20230818,143100,412875171,1015,1015,1015,1015,954
|
|
20230818,143000,411906861,1016,1016,1016,1016,98
|
|
20230818,142900,411807293,1016,1016,1016,1016,0
|
|
20230818,142800,411807293,1016,1016,1016,1016,0
|
|
20230818,142700,411807293,1016,1016,1016,1016,0
|
|
20230818,142600,411807293,1016,1016,1016,1016,0
|
|
20230818,142500,411807293,1016,1016,1016,1016,2
|
|
20230818,142400,411805261,1013,1014,1014,1013,2716
|
|
20230818,142300,409052968,1014,1014,1014,1014,0
|
|
20230818,142200,409052968,1014,1014,1014,1014,1
|
|
20230818,142100,409051954,1016,1016,1016,1016,0
|
|
20230818,142000,409051954,1016,1016,1016,1016,0
|
|
20230818,141900,409051954,1016,1016,1016,1016,2
|
|
20230818,141800,409049922,1013,1013,1013,1013,98
|
|
20230818,141700,408950648,1013,1013,1013,1013,0
|
|
20230818,141600,408950648,1013,1013,1013,1013,239
|
|
20230818,141500,408708541,1013,1013,1013,1013,1620
|
|
20230818,141400,407067481,1013,1013,1013,1013,0
|
|
20230818,141300,407067481,1013,1013,1013,1013,99
|
|
20230818,141200,406967194,1016,1014,1016,1014,202
|
|
20230818,141100,406762362,1015,1016,1016,1015,2081
|
|
20230818,141000,404648147,1016,1014,1016,1014,4
|
|
20230818,140900,404644087,1017,1017,1017,1017,0
|
|
20230818,140800,404644087,1017,1017,1017,1017,1
|
|
20230818,140700,404643070,1017,1017,1017,1017,245
|
|
20230818,140600,404393905,1017,1017,1017,1017,5
|
|
20230818,140500,404388820,1017,1017,1017,1017,2
|
|
20230818,140400,404386786,1014,1014,1014,1014,0
|
|
20230818,140300,404386786,1014,1014,1014,1014,13
|
|
20230818,140200,404373604,1015,1015,1015,1015,347
|
|
20230818,140100,404021399,1017,1017,1017,1017,0
|
|
20230818,140000,404021399,1017,1017,1017,1017,20
|
|
20230818,135900,404001059,1016,1016,1016,1016,150
|
|
20230818,135800,403848659,1016,1016,1016,1016,80
|
|
20230818,135700,403767379,1016,1016,1016,1016,570
|
|
20230818,135600,403188259,1016,1017,1017,1016,236
|
|
20230818,135500,402948331,1015,1015,1015,1015,1
|
|
20230818,135400,402947316,1015,1018,1018,1015,1702
|
|
20230818,135300,401219554,1019,1019,1019,1019,982
|
|
20230818,135200,400218896,1021,1021,1021,1021,206
|
|
20230818,135100,400008570,1030,1030,1030,1030,1
|
|
20230818,135000,400007540,1022,1016,1038,1016,11499
|
|
20230818,134900,388175385,1011,1011,1011,1011,0
|
|
20230818,134800,388175385,1011,1016,1016,1011,249
|
|
20230818,134700,387922888,1015,1015,1015,1015,0
|
|
20230818,134600,387922888,1015,1015,1015,1015,0
|
|
20230818,134500,387922888,1015,1015,1015,1015,0
|
|
20230818,134400,387922888,1015,1015,1015,1015,200
|
|
20230818,134300,387719888,1015,1015,1015,1015,0
|
|
20230818,134200,387719888,1015,1015,1015,1015,0
|
|
20230818,134100,387719888,1015,1015,1015,1015,2
|
|
20230818,134000,387717858,1015,1015,1015,1015,0
|
|
20230818,133900,387717858,1015,1015,1015,1015,0
|
|
20230818,133800,387717858,1015,1015,1015,1015,0
|
|
20230818,133700,387717858,1015,1015,1015,1015,27
|
|
20230818,133600,387690453,1015,1015,1015,1015,40
|
|
20230818,133500,387649853,1015,1015,1015,1015,0
|
|
20230818,133400,387649853,1015,1014,1015,1014,25
|
|
20230818,133300,387624500,1010,1010,1010,1010,0
|
|
20230818,133200,387624500,1010,1010,1010,1010,0
|
|
20230818,133100,387624500,1010,1010,1010,1010,500
|
|
20230818,133000,387119500,1015,1015,1015,1015,0
|
|
20230818,132900,387119500,1015,1015,1015,1015,0
|
|
20230818,132800,387119500,1015,1015,1015,1015,6
|
|
20230818,132700,387113410,1015,1015,1015,1015,0
|
|
20230818,132600,387113410,1015,1015,1015,1015,98
|
|
20230818,132500,387013940,1015,1015,1015,1015,100
|
|
20230818,132400,386912440,1015,1015,1015,1015,1
|
|
20230818,132300,386911425,1010,1010,1010,1010,100
|
|
20230818,132200,386810425,1010,1012,1012,1010,4768
|
|
20230818,132100,381993209,1016,1016,1016,1016,0
|
|
20230818,132000,381993209,1016,1016,1016,1016,0
|
|
20230818,131900,381993209,1016,1016,1016,1016,0
|
|
20230818,131800,381993209,1016,1016,1016,1016,1
|
|
20230818,131700,381992193,1012,1013,1013,1012,2000
|
|
20230818,131600,379968192,1016,1016,1016,1016,492
|
|
20230818,131500,379468320,1012,1012,1016,1012,3
|
|
20230818,131400,379465280,1016,1016,1016,1016,0
|
|
20230818,131300,379465280,1016,1012,1016,1012,17
|
|
20230818,131200,379448057,1013,1013,1013,1013,8
|
|
20230818,131100,379439953,1016,1015,1016,1015,12
|
|
20230818,131000,379427771,1015,1015,1015,1015,0
|
|
20230818,130900,379427771,1015,1015,1015,1015,0
|
|
20230818,130800,379427771,1015,1015,1015,1015,540
|
|
20230818,130700,378879671,1012,1012,1012,1012,100
|
|
20230818,130600,378778471,1012,1012,1012,1012,1
|
|
20230818,130500,378777459,1012,1012,1012,1012,210
|
|
20230818,130400,378564939,1015,1015,1015,1015,0
|
|
20230818,130300,378564939,1015,1015,1015,1015,0
|
|
20230818,130200,378564939,1015,1015,1015,1015,0
|
|
20230818,130100,378564939,1015,1015,1015,1015,0
|
|
20230818,130000,378564939,1015,1011,1015,1011,2
|
|
20230818,125900,378562913,1011,1011,1011,1011,70
|
|
20230818,125800,378492143,1011,1013,1013,1011,100
|
|
20230818,125700,378390965,1015,1015,1015,1015,0
|
|
20230818,125600,378390965,1015,1015,1015,1015,0
|
|
20230818,125500,378390965,1015,1015,1015,1015,0
|
|
20230818,125400,378390965,1015,1015,1015,1015,0
|
|
20230818,125300,378390965,1015,1015,1015,1015,0
|
|
20230818,125200,378390965,1015,1015,1015,1015,0
|
|
20230818,125100,378390965,1015,1015,1015,1015,0
|
|
20230818,125000,378390965,1015,1015,1015,1015,1
|
|
20230818,124900,378389950,1015,1015,1015,1015,0
|
|
20230818,124800,378389950,1015,1015,1015,1015,1
|
|
20230818,124700,378388935,1015,1015,1015,1015,0
|
|
20230818,124600,378388935,1015,1015,1015,1015,0
|
|
20230818,124500,378388935,1015,1015,1015,1015,0
|
|
20230818,124400,378388935,1015,1015,1015,1015,0
|
|
20230818,124300,378388935,1015,1015,1015,1015,0
|
|
20230818,124200,378388935,1015,1015,1015,1015,400
|
|
20230818,124100,377982935,1016,1011,1016,1011,908
|
|
20230818,124000,377061913,1015,1015,1015,1015,2
|
|
20230818,123900,377059883,1010,1017,1017,1010,3002
|
|
20230818,123800,374027712,1011,1011,1011,1011,300
|
|
20230818,123700,373724412,1011,1015,1023,1011,4420
|
|
20230818,123600,369240321,1018,1018,1018,1018,0
|
|
20230818,123500,369240321,1018,1018,1018,1018,0
|
|
20230818,123400,369240321,1018,1018,1018,1018,0
|
|
20230818,123300,369240321,1018,1018,1018,1018,1162
|
|
20230818,123200,368057405,1015,1015,1015,1015,500
|
|
20230818,123100,367549905,1015,1015,1015,1015,269
|
|
20230818,123000,367276870,1015,1015,1015,1015,0
|
|
20230818,122900,367276870,1015,1014,1015,1014,609
|
|
20230818,122800,366659235,1014,1014,1014,1014,39
|
|
20230818,122700,366619689,1014,1014,1014,1014,0
|
|
20230818,122600,366619689,1014,1014,1014,1014,0
|
|
20230818,122500,366619689,1014,1014,1014,1014,1
|
|
20230818,122400,366618675,1011,1012,1012,1011,133
|
|
20230818,122300,366484097,1014,1014,1014,1014,298
|
|
20230818,122200,366181925,1014,1015,1015,1014,2214
|
|
20230818,122100,363936728,1015,1015,1015,1015,0
|
|
20230818,122000,363936728,1015,1015,1015,1012,1518
|
|
20230818,121900,362398598,1015,1015,1015,1015,0
|
|
20230818,121800,362398598,1015,1015,1015,1015,614
|
|
20230818,121700,361775388,1015,1015,1015,1015,0
|
|
20230818,121600,361775388,1015,1015,1015,1015,1
|
|
20230818,121500,361774373,1015,1015,1015,1015,50
|
|
20230818,121400,361723623,1015,1014,1015,1014,21
|
|
20230818,121300,361702328,1013,1012,1013,1012,340
|
|
20230818,121200,361358195,1012,1012,1012,1012,8
|
|
20230818,121100,361350099,1011,1011,1011,1011,0
|
|
20230818,121000,361350099,1011,1011,1011,1011,0
|
|
20230818,120900,361350099,1011,1011,1011,1011,0
|
|
20230818,120800,361350099,1011,1011,1011,1011,100
|
|
20230818,120700,361248999,1014,1014,1014,1014,0
|
|
20230818,120600,361248999,1014,1014,1014,1014,90
|
|
20230818,120500,361157739,1014,1014,1014,1014,1
|
|
20230818,120400,361156725,1014,1014,1014,1014,0
|
|
20230818,120300,361156725,1014,1014,1014,1014,0
|
|
20230818,120200,361156725,1014,1014,1014,1014,129
|
|
20230818,120100,361025919,1014,1014,1014,1014,0
|
|
20230818,120000,361025919,1014,1014,1014,1014,100
|
|
20230818,115900,360924519,1014,1014,1015,1014,63
|
|
20230818,115800,360860614,1014,1014,1014,1014,2
|
|
20230818,115700,360858586,1008,1008,1008,1008,0
|
|
20230818,115600,360858586,1008,1011,1011,1008,1829
|
|
20230818,115500,359013544,1018,1018,1018,1018,0
|
|
20230818,115400,359013544,1018,1010,1018,1010,5005
|
|
20230818,115300,353958454,1018,1014,1018,1010,5040
|
|
20230818,115200,348866455,1018,1018,1018,1018,1
|
|
20230818,115100,348865437,1018,1018,1018,1018,0
|
|
20230818,115000,348865437,1018,1018,1018,1018,65
|
|
20230818,114900,348799267,1011,1011,1011,1011,0
|
|
20230818,114800,348799267,1011,1017,1017,1011,114547
|
|
20230818,114700,232964726,1021,1021,1021,1021,20
|
|
20230818,114600,232944306,1017,1017,1017,1017,0
|
|
20230818,114500,232944306,1017,1017,1017,1017,0
|
|
20230818,114400,232944306,1017,1017,1017,1017,0
|
|
20230818,114300,232944306,1017,1019,1022,1017,588
|
|
20230818,114200,232345683,1021,1021,1021,1021,0
|
|
20230818,114100,232345683,1021,1021,1021,1021,1
|
|
20230818,114000,232344662,1019,1022,1022,1019,2064
|
|
20230818,113900,230239409,1022,1022,1022,1022,9
|
|
20230818,113800,230230211,1027,1027,1027,1027,1
|
|
20230818,113700,230229184,1021,1020,1021,1020,4052
|
|
20230818,113600,226096092,1021,1021,1021,1021,0
|
|
20230818,113500,226096092,1021,1021,1021,1021,46
|
|
20230818,113400,226049126,1022,1022,1022,1022,1
|
|
20230818,113300,226048104,1019,1019,1019,1019,1
|
|
20230818,113200,226047085,1022,1022,1022,1022,0
|
|
20230818,113100,226047085,1022,1022,1022,1022,0
|
|
20230818,113000,226047085,1022,1022,1022,1022,496
|
|
20230818,112900,225540173,1024,1022,1024,1020,120
|
|
20230818,112800,225417728,1024,1024,1024,1024,19
|
|
20230818,112700,225398272,1025,1024,1025,1024,19
|
|
20230818,112600,225378815,1025,1024,1025,1024,509
|
|
20230818,112500,224857109,1024,1024,1024,1024,1
|
|
20230818,112400,224856085,1025,1025,1025,1024,33
|
|
20230818,112300,224822261,1025,1024,1025,1024,11
|
|
20230818,112200,224810996,1025,1025,1025,1025,0
|
|
20230818,112100,224810996,1025,1025,1025,1025,0
|
|
20230818,112000,224810996,1025,1024,1025,1024,5
|
|
20230818,111900,224805874,1024,1024,1024,1024,0
|
|
20230818,111800,224805874,1024,1027,1027,1024,102
|
|
20230818,111700,224701420,1027,1027,1027,1027,0
|
|
20230818,111600,224701420,1027,1027,1027,1027,0
|
|
20230818,111500,224701420,1027,1024,1027,1024,1006
|
|
20230818,111400,223669171,1026,1024,1026,1024,56
|
|
20230818,111300,223611825,1026,1025,1026,1024,89
|
|
20230818,111200,223520602,1025,1025,1025,1025,0
|
|
20230818,111100,223520602,1025,1025,1025,1025,15
|
|
20230818,111000,223505227,1026,1026,1026,1026,0
|
|
20230818,110900,223505227,1026,1027,1027,1026,217
|
|
20230818,110800,223282468,1027,1027,1027,1024,236
|
|
20230818,110700,223040501,1028,1028,1028,1025,304
|
|
20230818,110600,222728689,1027,1026,1028,1026,5947
|
|
20230818,110500,216618773,1026,1018,1026,1018,5334
|
|
20230818,110400,211178563,1018,1016,1018,1016,13798
|
|
20230818,110300,197142437,1017,1017,1017,1017,3
|
|
20230818,110200,197139386,1017,1017,1017,1017,0
|
|
20230818,110100,197139386,1017,1017,1017,1017,0
|
|
20230818,110000,197139386,1017,1017,1017,1017,0
|
|
20230818,105900,197139386,1017,1017,1017,1017,0
|
|
20230818,105800,197139386,1017,1017,1017,1017,0
|
|
20230818,105700,197139386,1017,1017,1017,1017,0
|
|
20230818,105600,197139386,1017,1017,1017,1017,2
|
|
20230818,105500,197137352,1017,1017,1017,1017,1
|
|
20230818,105400,197136335,1017,1017,1017,1017,2
|
|
20230818,105300,197134301,1013,1016,1017,1013,587
|
|
20230818,105200,196538207,1016,1015,1016,1011,2535
|
|
20230818,105100,193970202,1014,1013,1014,1013,3027
|
|
20230818,105000,190902061,1013,1013,1013,1013,100
|
|
20230818,104900,190800761,1013,1013,1013,1013,0
|
|
20230818,104800,190800761,1013,1013,1013,1013,0
|
|
20230818,104700,190800761,1013,1013,1013,1013,0
|
|
20230818,104600,190800761,1013,1013,1013,1013,10
|
|
20230818,104500,190790631,1013,1011,1013,1011,2712
|
|
20230818,104400,188046813,1007,1007,1007,1007,0
|
|
20230818,104300,188046813,1007,1007,1007,1007,0
|
|
20230818,104200,188046813,1007,1007,1007,1007,0
|
|
20230818,104100,188046813,1007,1007,1007,1007,0
|
|
20230818,104000,188046813,1007,1007,1007,1007,0
|
|
20230818,103900,188046813,1007,1007,1007,1007,0
|
|
20230818,103800,188046813,1007,1007,1007,1007,0
|
|
20230818,103700,188046813,1007,1007,1007,1007,0
|
|
20230818,103600,188046813,1007,1007,1007,1007,279
|
|
20230818,103500,187765860,1007,1008,1008,1007,3806
|
|
20230818,103400,183931342,1008,1008,1008,1008,976
|
|
20230818,103300,182947534,1008,1012,1012,1008,941
|
|
20230818,103200,181998794,1010,1010,1010,1010,0
|
|
20230818,103100,181998794,1010,1010,1010,1010,8
|
|
20230818,103000,181990714,1012,1012,1012,1012,50
|
|
20230818,102900,181940114,1008,1009,1009,1008,1565
|
|
20230818,102800,180362295,1012,1012,1012,1012,0
|
|
20230818,102700,180362295,1012,1012,1012,1012,1
|
|
20230818,102600,180361283,1010,1010,1010,1010,1359
|
|
20230818,102500,178988693,1010,1010,1010,1010,0
|
|
20230818,102400,178988693,1010,1011,1011,1010,131
|
|
20230818,102300,178856366,1012,1012,1012,1012,17
|
|
20230818,102200,178839162,1013,1013,1013,1013,258
|
|
20230818,102100,178577808,1012,1010,1012,1010,2619
|
|
20230818,102000,175931948,1010,1010,1010,1010,5
|
|
20230818,101900,175926898,1010,1006,1010,1006,501
|
|
20230818,101800,175422888,1006,1006,1006,1006,0
|
|
20230818,101700,175422888,1006,1006,1006,1006,359
|
|
20230818,101600,175061734,1010,1010,1010,1010,0
|
|
20230818,101500,175061734,1010,1010,1010,1010,0
|
|
20230818,101400,175061734,1010,1010,1010,1010,0
|
|
20230818,101300,175061734,1010,1010,1010,1010,100
|
|
20230818,101200,174960734,1010,1010,1010,1010,0
|
|
20230818,101100,174960734,1010,1010,1010,1010,1
|
|
20230818,101000,174959724,1010,1010,1010,1010,1
|
|
20230818,100900,174958714,1006,1006,1006,1006,0
|
|
20230818,100800,174958714,1006,1011,1011,1006,712
|
|
20230818,100700,174242427,1006,1006,1006,1006,2500
|
|
20230818,100600,171727427,1006,1006,1006,1006,0
|
|
20230818,100500,171727427,1006,1006,1006,1006,2
|
|
20230818,100400,171725415,1007,1012,1012,1007,4
|
|
20230818,100300,171721372,1013,1013,1013,1013,2
|
|
20230818,100200,171719346,1015,1015,1015,1015,0
|
|
20230818,100100,171719346,1015,1009,1015,1009,2000
|
|
20230818,100000,169692169,1006,1007,1007,1006,6566
|
|
20230818,095900,163086277,1007,1007,1007,1007,40
|
|
20230818,095800,163045997,1007,1008,1011,1007,1537
|
|
20230818,095700,161498217,1008,1008,1008,1008,2000
|
|
20230818,095600,159482217,1012,1012,1012,1012,0
|
|
20230818,095500,159482217,1012,1012,1012,1012,10
|
|
20230818,095400,159472097,1008,1008,1008,1008,0
|
|
20230818,095300,159472097,1008,1008,1008,1008,1000
|
|
20230818,095200,158464097,1010,1010,1010,1010,0
|
|
20230818,095100,158464097,1010,1010,1010,1010,1376
|
|
20230818,095000,157074337,1010,1010,1010,1010,5
|
|
20230818,094900,157069287,1010,1010,1010,1010,153
|
|
20230818,094800,156914757,1010,1006,1010,1006,1550
|
|
20230818,094700,155355257,1006,1006,1006,1006,2370
|
|
20230818,094600,152971037,1006,1006,1006,1006,1500
|
|
20230818,094500,151462037,1010,1010,1010,1010,0
|
|
20230818,094400,151462037,1010,1010,1010,1010,2
|
|
20230818,094300,151460017,1010,1004,1010,1004,304
|
|
20230818,094200,151153232,1004,1008,1008,1004,20118
|
|
20230818,094100,130929563,1010,1010,1010,1010,10
|
|
20230818,094000,130919463,1011,1011,1011,1010,302
|
|
20230818,093900,130614441,1010,1012,1012,1010,52
|
|
20230818,093800,130561919,1011,1011,1011,1011,50
|
|
20230818,093700,130511369,1012,1012,1012,1012,50
|
|
20230818,093600,130460769,1013,1014,1014,1005,5003
|
|
20230818,093500,125427707,1014,1007,1014,1006,2275
|
|
20230818,093400,123138346,1010,1010,1010,1006,9364
|
|
20230818,093300,113704699,1018,1011,1018,1011,492
|
|
20230818,093200,113207224,1019,1019,1019,1019,0
|
|
20230818,093100,113207224,1019,1010,1019,1007,11626
|
|
20230818,093000,101493863,1009,1010,1010,1009,2167
|
|
20230818,092900,99306193,1010,1011,1011,1010,3677
|
|
20230818,092800,95590646,1011,1015,1015,1011,5000
|
|
20230818,092700,90526701,1014,1014,1014,1014,230
|
|
20230818,092600,90293481,1014,1015,1015,1014,3851
|
|
20230818,092500,86384718,1015,1015,1015,1015,95
|
|
20230818,092400,86288293,1015,1018,1019,1015,15328
|
|
20230818,092300,70720349,1019,1022,1022,1019,3263
|
|
20230818,092200,67391430,1026,1026,1026,1022,1333
|
|
20230818,092100,66028973,1026,1026,1027,1026,50
|
|
20230818,092000,65977642,1027,1025,1027,1025,307
|
|
20230818,091900,65662664,1023,1027,1027,1023,29
|
|
20230818,091800,65632985,1027,1027,1027,1027,11
|
|
20230818,091700,65621688,1027,1025,1028,1025,1369
|
|
20230818,091600,64215004,1023,1023,1023,1023,0
|
|
20230818,091500,64215004,1023,1023,1023,1023,0
|
|
20230818,091400,64215004,1023,1023,1023,1023,4000
|
|
20230818,091300,60123004,1023,1023,1023,1023,0
|
|
20230818,091200,60123004,1023,1026,1028,1023,2250
|
|
20230818,091100,57812261,1024,1024,1024,1024,7
|
|
20230818,091000,57805093,1026,1026,1028,1026,2800
|
|
20230818,090900,54927394,1026,1029,1029,1026,1124
|
|
20230818,090800,53772249,1030,1029,1030,1028,3292
|
|
20230818,090700,50384929,1030,1030,1031,1030,53
|
|
20230818,090600,50330338,1030,1030,1030,1030,10
|
|
20230818,090500,50320038,1029,1030,1032,1029,3956
|
|
20230818,090400,46244333,1029,1026,1029,1026,10150
|
|
20230818,090300,35818270,1025,1021,1025,1021,1525
|
|
20230818,090200,34256690,1021,1021,1021,1021,5
|
|
20230818,090100,34251585,1021,1023,1023,1021,358
|
|
20230818,090000,33885459,1025,1027,1027,1025,32995
|