654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,195100,284920664,1027,1027,1027,1027,3857
|
|
20230821,195000,284920664,1027,1027,1027,1027,0
|
|
20230821,194900,284920664,1027,1027,1027,1027,0
|
|
20230821,194800,284920664,1027,1027,1027,1027,0
|
|
20230821,194700,284920664,1027,1027,1027,1027,0
|
|
20230821,194600,284920664,1027,1027,1027,1027,0
|
|
20230821,194500,284920664,1027,1027,1027,1027,0
|
|
20230821,194400,284920664,1027,1027,1027,1027,0
|
|
20230821,194300,284920664,1027,1027,1027,1027,0
|
|
20230821,194200,284920664,1027,1027,1027,1027,0
|
|
20230821,194100,284920664,1027,1027,1027,1027,0
|
|
20230821,194000,284920664,1027,1027,1027,1027,0
|
|
20230821,193900,284920664,1027,1027,1027,1027,0
|
|
20230821,193800,284920664,1027,1027,1027,1027,0
|
|
20230821,193700,284920664,1027,1027,1027,1027,0
|
|
20230821,193600,284920664,1027,1027,1027,1027,0
|
|
20230821,193500,284920664,1027,1027,1027,1027,0
|
|
20230821,193400,284920664,1027,1027,1027,1027,0
|
|
20230821,193300,284920664,1027,1027,1027,1027,0
|
|
20230821,193200,284920664,1027,1027,1027,1027,0
|
|
20230821,193100,284920664,1027,1027,1027,1027,0
|
|
20230821,193000,284920664,1027,1027,1027,1027,0
|
|
20230821,192900,284920664,1027,1027,1027,1027,0
|
|
20230821,192800,284920664,1027,1027,1027,1027,0
|
|
20230821,192700,284920664,1027,1027,1027,1027,0
|
|
20230821,192600,284920664,1027,1027,1027,1027,0
|
|
20230821,192500,284920664,1027,1027,1027,1027,0
|
|
20230821,192400,284920664,1027,1027,1027,1027,0
|
|
20230821,192300,284920664,1027,1027,1027,1027,0
|
|
20230821,192200,284920664,1027,1027,1027,1027,0
|
|
20230821,192100,284920664,1027,1027,1027,1027,3857
|
|
20230821,192000,284920664,1027,1027,1027,1027,0
|
|
20230821,191900,284920664,1027,1027,1027,1027,0
|
|
20230821,191800,284920664,1027,1027,1027,1027,0
|
|
20230821,191700,284920664,1027,1027,1027,1027,0
|
|
20230821,191600,284920664,1027,1027,1027,1027,0
|
|
20230821,191500,284920664,1027,1027,1027,1027,0
|
|
20230821,191400,284920664,1027,1027,1027,1027,0
|
|
20230821,191300,284920664,1027,1027,1027,1027,0
|
|
20230821,191200,284920664,1027,1027,1027,1027,0
|
|
20230821,191100,284920664,1027,1027,1027,1027,0
|
|
20230821,191000,284920664,1027,1027,1027,1027,0
|
|
20230821,190900,284920664,1027,1027,1027,1027,0
|
|
20230821,190800,284920664,1027,1027,1027,1027,0
|
|
20230821,190700,284920664,1027,1027,1027,1027,0
|
|
20230821,190600,284920664,1027,1027,1027,1027,0
|
|
20230821,190500,284920664,1027,1027,1027,1027,0
|
|
20230821,190400,284920664,1027,1027,1027,1027,0
|
|
20230821,190300,284920664,1027,1027,1027,1027,0
|
|
20230821,190200,284920664,1027,1027,1027,1027,0
|
|
20230821,190100,284920664,1027,1027,1027,1027,0
|
|
20230821,190000,284920664,1027,1027,1027,1027,0
|
|
20230821,185900,284920664,1027,1027,1027,1027,0
|
|
20230821,185800,284920664,1027,1027,1027,1027,0
|
|
20230821,185700,284920664,1027,1027,1027,1027,0
|
|
20230821,185600,284920664,1027,1027,1027,1027,0
|
|
20230821,185500,284920664,1027,1027,1027,1027,0
|
|
20230821,185400,284920664,1027,1027,1027,1027,0
|
|
20230821,185300,284920664,1027,1027,1027,1027,0
|
|
20230821,185200,284920664,1027,1027,1027,1027,0
|
|
20230821,185100,284920664,1027,1027,1027,1027,3857
|
|
20230821,185000,284920664,1027,1027,1027,1027,0
|
|
20230821,184900,284920664,1027,1027,1027,1027,0
|
|
20230821,184800,284920664,1027,1027,1027,1027,0
|
|
20230821,184700,284920664,1027,1027,1027,1027,0
|
|
20230821,184600,284920664,1027,1027,1027,1027,0
|
|
20230821,184500,284920664,1027,1027,1027,1027,0
|
|
20230821,184400,284920664,1027,1027,1027,1027,0
|
|
20230821,184300,284920664,1027,1027,1027,1027,0
|
|
20230821,184200,284920664,1027,1027,1027,1027,0
|
|
20230821,184100,284920664,1027,1027,1027,1027,0
|
|
20230821,184000,284920664,1027,1027,1027,1027,0
|
|
20230821,183900,284920664,1027,1027,1027,1027,0
|
|
20230821,183800,284920664,1027,1027,1027,1027,0
|
|
20230821,183700,284920664,1027,1027,1027,1027,0
|
|
20230821,183600,284920664,1027,1027,1027,1027,0
|
|
20230821,183500,284920664,1027,1027,1027,1027,0
|
|
20230821,183400,284920664,1027,1027,1027,1027,0
|
|
20230821,183300,284920664,1027,1027,1027,1027,0
|
|
20230821,183200,284920664,1027,1027,1027,1027,0
|
|
20230821,183100,284920664,1027,1027,1027,1027,0
|
|
20230821,183000,284920664,1027,1027,1027,1027,0
|
|
20230821,182900,284920664,1027,1027,1027,1027,0
|
|
20230821,182800,284920664,1027,1027,1027,1027,0
|
|
20230821,182700,284920664,1027,1027,1027,1027,0
|
|
20230821,182600,284920664,1027,1027,1027,1027,0
|
|
20230821,182500,284920664,1027,1027,1027,1027,0
|
|
20230821,182400,284920664,1027,1027,1027,1027,0
|
|
20230821,182300,284920664,1027,1027,1027,1027,0
|
|
20230821,182200,284920664,1027,1027,1027,1027,0
|
|
20230821,182100,284920664,1027,1027,1027,1027,3857
|
|
20230821,182000,284920664,1027,1027,1027,1027,0
|
|
20230821,181900,284920664,1027,1027,1027,1027,0
|
|
20230821,181800,284920664,1027,1027,1027,1027,0
|
|
20230821,181700,284920664,1027,1027,1027,1027,0
|
|
20230821,181600,284920664,1027,1027,1027,1027,0
|
|
20230821,181500,284920664,1027,1027,1027,1027,0
|
|
20230821,181400,284920664,1027,1027,1027,1027,0
|
|
20230821,181300,284920664,1027,1027,1027,1027,0
|
|
20230821,181200,284920664,1027,1027,1027,1027,0
|
|
20230821,181100,284920664,1027,1027,1027,1027,0
|
|
20230821,181000,284920664,1027,1027,1027,1027,0
|
|
20230821,180900,284920664,1027,1027,1027,1027,0
|
|
20230821,180800,284920664,1027,1027,1027,1027,0
|
|
20230821,180700,284920664,1027,1027,1027,1027,0
|
|
20230821,180600,284920664,1027,1027,1027,1027,0
|
|
20230821,180500,284920664,1027,1027,1027,1027,0
|
|
20230821,180400,284920664,1027,1027,1027,1027,0
|
|
20230821,180300,284920664,1027,1027,1027,1027,0
|
|
20230821,180200,284920664,1027,1027,1027,1027,0
|
|
20230821,180100,284920664,1027,1027,1027,1027,0
|
|
20230821,180000,284920664,1027,1027,1027,1027,0
|
|
20230821,175900,284920664,1027,1027,1027,1027,0
|
|
20230821,175800,284920664,1027,1027,1027,1027,0
|
|
20230821,175700,284920664,1027,1027,1027,1027,0
|
|
20230821,175600,284920664,1027,1027,1027,1027,0
|
|
20230821,175500,284920664,1027,1027,1027,1027,0
|
|
20230821,175400,284920664,1027,1027,1027,1027,0
|
|
20230821,175300,284920664,1027,1027,1027,1027,0
|
|
20230821,175200,284920664,1027,1027,1027,1027,0
|
|
20230821,175100,284920664,1027,1027,1027,1027,3857
|
|
20230821,175000,284920664,1027,1027,1027,1027,0
|
|
20230821,174900,284920664,1027,1027,1027,1027,0
|
|
20230821,174800,284920664,1027,1027,1027,1027,0
|
|
20230821,174700,284920664,1027,1027,1027,1027,0
|
|
20230821,174600,284920664,1027,1027,1027,1027,0
|
|
20230821,174500,284920664,1027,1027,1027,1027,0
|
|
20230821,174400,284920664,1027,1027,1027,1027,0
|
|
20230821,174300,284920664,1027,1027,1027,1027,0
|
|
20230821,174200,284920664,1027,1027,1027,1027,0
|
|
20230821,174100,284920664,1027,1027,1027,1027,0
|
|
20230821,174000,284920664,1027,1027,1027,1027,0
|
|
20230821,173900,284920664,1027,1027,1027,1027,0
|
|
20230821,173800,284920664,1027,1027,1027,1027,0
|
|
20230821,173700,284920664,1027,1027,1027,1027,0
|
|
20230821,173600,284920664,1027,1027,1027,1027,0
|
|
20230821,173500,284920664,1027,1027,1027,1027,0
|
|
20230821,173400,284920664,1027,1027,1027,1027,0
|
|
20230821,173300,284920664,1027,1027,1027,1027,0
|
|
20230821,173200,284920664,1027,1027,1027,1027,0
|
|
20230821,173100,284920664,1027,1027,1027,1027,0
|
|
20230821,173000,284920664,1027,1027,1027,1027,0
|
|
20230821,172900,284920664,1027,1027,1027,1027,0
|
|
20230821,172800,284920664,1027,1027,1027,1027,0
|
|
20230821,172700,284920664,1027,1027,1027,1027,0
|
|
20230821,172600,284920664,1027,1027,1027,1027,0
|
|
20230821,172500,284920664,1027,1027,1027,1027,0
|
|
20230821,172400,284920664,1027,1027,1027,1027,0
|
|
20230821,172300,284920664,1027,1027,1027,1027,0
|
|
20230821,172200,284920664,1027,1027,1027,1027,0
|
|
20230821,172100,284920664,1027,1027,1027,1027,3857
|
|
20230821,172000,284920664,1027,1027,1027,1027,0
|
|
20230821,171900,284920664,1027,1027,1027,1027,0
|
|
20230821,171800,284920664,1027,1027,1027,1027,0
|
|
20230821,171700,284920664,1027,1027,1027,1027,0
|
|
20230821,171600,284920664,1027,1027,1027,1027,0
|
|
20230821,171500,284920664,1027,1027,1027,1027,0
|
|
20230821,171400,284920664,1027,1027,1027,1027,0
|
|
20230821,171300,284920664,1027,1027,1027,1027,0
|
|
20230821,171200,284920664,1027,1027,1027,1027,0
|
|
20230821,171100,284920664,1027,1027,1027,1027,0
|
|
20230821,171000,284920664,1027,1027,1027,1027,0
|
|
20230821,170900,284920664,1027,1027,1027,1027,0
|
|
20230821,170800,284920664,1027,1027,1027,1027,0
|
|
20230821,170700,284920664,1027,1027,1027,1027,0
|
|
20230821,170600,284920664,1027,1027,1027,1027,0
|
|
20230821,170500,284920664,1027,1027,1027,1027,0
|
|
20230821,170400,284920664,1027,1027,1027,1027,0
|
|
20230821,170300,284920664,1027,1027,1027,1027,0
|
|
20230821,170200,284920664,1027,1027,1027,1027,0
|
|
20230821,170100,284920664,1027,1027,1027,1027,0
|
|
20230821,170000,284920664,1027,1027,1027,1027,0
|
|
20230821,165900,284920664,1027,1027,1027,1027,0
|
|
20230821,165800,284920664,1027,1027,1027,1027,0
|
|
20230821,165700,284920664,1027,1027,1027,1027,0
|
|
20230821,165600,284920664,1027,1027,1027,1027,0
|
|
20230821,165500,284920664,1027,1027,1027,1027,0
|
|
20230821,165400,284920664,1027,1027,1027,1027,0
|
|
20230821,165300,284920664,1027,1027,1027,1027,0
|
|
20230821,165200,284920664,1027,1027,1027,1027,0
|
|
20230821,165100,284920664,1027,1027,1027,1027,3857
|
|
20230821,165000,284920664,1027,1027,1027,1027,0
|
|
20230821,164900,284920664,1027,1027,1027,1027,0
|
|
20230821,164800,284920664,1027,1027,1027,1027,0
|
|
20230821,164700,284920664,1027,1027,1027,1027,0
|
|
20230821,164600,284920664,1027,1027,1027,1027,0
|
|
20230821,164500,284920664,1027,1027,1027,1027,0
|
|
20230821,164400,284920664,1027,1027,1027,1027,0
|
|
20230821,164300,284920664,1027,1027,1027,1027,0
|
|
20230821,164200,284920664,1027,1027,1027,1027,0
|
|
20230821,164100,284920664,1027,1027,1027,1027,0
|
|
20230821,164000,284920664,1027,1027,1027,1027,0
|
|
20230821,163900,284920664,1027,1027,1027,1027,0
|
|
20230821,163800,284920664,1027,1027,1027,1027,0
|
|
20230821,163700,284920664,1027,1027,1027,1027,0
|
|
20230821,163600,284920664,1027,1027,1027,1027,0
|
|
20230821,163500,284920664,1027,1027,1027,1027,0
|
|
20230821,163400,284920664,1027,1027,1027,1027,0
|
|
20230821,163300,284920664,1027,1027,1027,1027,0
|
|
20230821,163200,284920664,1027,1027,1027,1027,0
|
|
20230821,163100,284920664,1027,1027,1027,1027,0
|
|
20230821,163000,284920664,1027,1027,1027,1027,0
|
|
20230821,162900,284920664,1027,1027,1027,1027,0
|
|
20230821,162800,284920664,1027,1027,1027,1027,0
|
|
20230821,162700,284920664,1027,1027,1027,1027,0
|
|
20230821,162600,284920664,1027,1027,1027,1027,0
|
|
20230821,162500,284920664,1027,1027,1027,1027,0
|
|
20230821,162400,284920664,1027,1027,1027,1027,0
|
|
20230821,162300,284920664,1027,1027,1027,1027,0
|
|
20230821,162200,284920664,1027,1027,1027,1027,0
|
|
20230821,162100,284920664,1027,1027,1027,1027,3857
|
|
20230821,162000,284920664,1027,1027,1027,1027,0
|
|
20230821,161900,284920664,1027,1027,1027,1027,0
|
|
20230821,161800,284920664,1027,1027,1027,1027,0
|
|
20230821,161700,284920664,1027,1027,1027,1027,0
|
|
20230821,161600,284920664,1027,1027,1027,1027,0
|
|
20230821,161500,284920664,1027,1027,1027,1027,0
|
|
20230821,161400,284920664,1027,1027,1027,1027,0
|
|
20230821,161300,284920664,1027,1027,1027,1027,0
|
|
20230821,161200,284920664,1027,1027,1027,1027,0
|
|
20230821,161100,284920664,1027,1027,1027,1027,0
|
|
20230821,161000,284920664,1027,1027,1027,1027,0
|
|
20230821,160900,284920664,1027,1027,1027,1027,0
|
|
20230821,160800,284920664,1027,1027,1027,1027,0
|
|
20230821,160700,284920664,1027,1027,1027,1027,0
|
|
20230821,160600,284920664,1027,1027,1027,1027,0
|
|
20230821,160500,284920664,1027,1027,1027,1027,0
|
|
20230821,160400,284920664,1027,1027,1027,1027,0
|
|
20230821,160300,284920664,1027,1027,1027,1027,0
|
|
20230821,160200,284920664,1027,1027,1027,1027,0
|
|
20230821,160100,284920664,1027,1027,1027,1027,0
|
|
20230821,160000,284920664,1027,1027,1027,1027,0
|
|
20230821,155900,284920664,1027,1027,1027,1027,0
|
|
20230821,155800,284920664,1027,1027,1027,1027,0
|
|
20230821,155700,284920664,1027,1027,1027,1027,0
|
|
20230821,155600,284920664,1027,1027,1027,1027,0
|
|
20230821,155500,284920664,1027,1027,1027,1027,0
|
|
20230821,155400,284920664,1027,1027,1027,1027,0
|
|
20230821,155300,284920664,1027,1027,1027,1027,0
|
|
20230821,155200,284920664,1027,1027,1027,1027,0
|
|
20230821,155100,284920664,1027,1027,1027,1027,3857
|
|
20230821,155000,284920664,1027,1027,1027,1027,0
|
|
20230821,154900,284920664,1027,1027,1027,1027,0
|
|
20230821,154800,284920664,1027,1027,1027,1027,0
|
|
20230821,154700,284920664,1027,1027,1027,1027,0
|
|
20230821,154600,284920664,1027,1027,1027,1027,0
|
|
20230821,154500,284920664,1027,1027,1027,1027,0
|
|
20230821,154400,284920664,1027,1027,1027,1027,0
|
|
20230821,154300,284920664,1027,1027,1027,1027,0
|
|
20230821,154200,284920664,1027,1027,1027,1027,0
|
|
20230821,154100,284920664,1027,1027,1027,1027,0
|
|
20230821,154000,284920664,1027,1027,1027,1027,0
|
|
20230821,153900,284920664,1027,1027,1027,1027,0
|
|
20230821,153800,284920664,1027,1027,1027,1027,0
|
|
20230821,153700,284920664,1027,1027,1027,1027,0
|
|
20230821,153600,284920664,1027,1027,1027,1027,0
|
|
20230821,153500,284920664,1027,1027,1027,1027,0
|
|
20230821,153400,284920664,1027,1027,1027,1027,0
|
|
20230821,153300,284920664,1027,1027,1027,1027,0
|
|
20230821,153200,284920664,1027,1027,1027,1027,0
|
|
20230821,153100,284920664,1027,1027,1027,1027,0
|
|
20230821,153000,284920664,1027,1027,1027,1027,3857
|
|
20230821,152900,280959525,1030,1030,1030,1030,0
|
|
20230821,152800,280959525,1030,1030,1030,1030,0
|
|
20230821,152700,280959525,1030,1030,1030,1030,0
|
|
20230821,152600,280959525,1030,1030,1030,1030,0
|
|
20230821,152500,280959525,1030,1030,1030,1030,0
|
|
20230821,152400,280959525,1030,1030,1030,1030,0
|
|
20230821,152300,280959525,1030,1030,1030,1030,0
|
|
20230821,152200,280959525,1030,1030,1030,1030,0
|
|
20230821,152100,280959525,1030,1030,1030,1030,0
|
|
20230821,152000,280959525,1030,1030,1030,1030,0
|
|
20230821,151900,280959525,1030,1027,1030,1021,1326
|
|
20230821,151800,279598080,1027,1021,1027,1021,3
|
|
20230821,151700,279595005,1027,1026,1027,1026,100
|
|
20230821,151600,279492337,1027,1027,1027,1027,0
|
|
20230821,151500,279492337,1027,1027,1027,1027,2
|
|
20230821,151400,279490283,1021,1028,1028,1021,3
|
|
20230821,151300,279487206,1018,1027,1027,1018,2
|
|
20230821,151200,279485161,1028,1028,1028,1028,582
|
|
20230821,151100,278886865,1028,1027,1028,1027,2
|
|
20230821,151000,278884810,1027,1022,1027,1022,5440
|
|
20230821,150900,273312655,1022,1022,1022,1022,0
|
|
20230821,150800,273312655,1022,1022,1022,1022,0
|
|
20230821,150700,273312655,1022,1022,1022,1022,1
|
|
20230821,150600,273311633,1017,1017,1017,1017,0
|
|
20230821,150500,273311633,1017,1022,1022,1017,498
|
|
20230821,150400,272802682,1022,1022,1022,1022,0
|
|
20230821,150300,272802682,1022,1021,1022,1021,1638
|
|
20230821,150200,271129904,1016,1016,1016,1016,1
|
|
20230821,150100,271128888,1022,1022,1022,1022,0
|
|
20230821,150000,271128888,1022,1022,1022,1022,0
|
|
20230821,145900,271128888,1022,1022,1022,1022,0
|
|
20230821,145800,271128888,1022,1022,1022,1022,0
|
|
20230821,145700,271128888,1022,1019,1022,1019,6495
|
|
20230821,145600,264500852,1019,1019,1019,1019,0
|
|
20230821,145500,264500852,1019,1019,1019,1019,0
|
|
20230821,145400,264500852,1019,1019,1019,1019,0
|
|
20230821,145300,264500852,1019,1019,1019,1019,0
|
|
20230821,145200,264500852,1019,1019,1019,1019,0
|
|
20230821,145100,264500852,1019,1019,1019,1019,676
|
|
20230821,145000,263812008,1019,1019,1019,1019,0
|
|
20230821,144900,263812008,1019,1019,1019,1019,0
|
|
20230821,144800,263812008,1019,1018,1019,1018,3785
|
|
20230821,144700,259957653,1017,1017,1017,1017,1950
|
|
20230821,144600,257974503,1015,1015,1015,1015,985
|
|
20230821,144500,256974728,1019,1019,1019,1019,0
|
|
20230821,144400,256974728,1019,1019,1019,1019,0
|
|
20230821,144300,256974728,1019,1019,1019,1019,0
|
|
20230821,144200,256974728,1019,1013,1019,1013,1562
|
|
20230821,144100,255385332,1017,1015,1017,1015,6004
|
|
20230821,144000,249287573,1015,1015,1015,1015,150
|
|
20230821,143900,249135323,1015,1015,1015,1015,2
|
|
20230821,143800,249133293,1011,1011,1011,1011,0
|
|
20230821,143700,249133293,1011,1011,1011,1011,0
|
|
20230821,143600,249133293,1011,1013,1013,1011,16228
|
|
20230821,143500,232709764,1014,1014,1014,1014,0
|
|
20230821,143400,232709764,1014,1014,1014,1014,2
|
|
20230821,143300,232707736,1014,1014,1014,1014,0
|
|
20230821,143200,232707736,1014,1015,1015,1014,3349
|
|
20230821,143100,229310325,1015,1015,1015,1014,3446
|
|
20230821,143000,225815238,1015,1015,1015,1015,0
|
|
20230821,142900,225815238,1015,1015,1015,1015,984
|
|
20230821,142800,224816478,1015,1015,1015,1015,3173
|
|
20230821,142700,221595883,1015,1015,1015,1015,30
|
|
20230821,142600,221565433,1015,1015,1015,1015,1100
|
|
20230821,142500,220448933,1016,1016,1016,1016,3
|
|
20230821,142400,220445885,1015,1016,1016,1015,1000
|
|
20230821,142300,219430884,1016,1016,1016,1016,0
|
|
20230821,142200,219430884,1016,1016,1016,1016,0
|
|
20230821,142100,219430884,1016,1016,1016,1016,0
|
|
20230821,142000,219430884,1016,1016,1016,1016,50
|
|
20230821,141900,219380084,1015,1015,1015,1015,0
|
|
20230821,141800,219380084,1015,1015,1015,1015,270
|
|
20230821,141700,219106034,1017,1017,1017,1017,0
|
|
20230821,141600,219106034,1017,1016,1017,1016,111
|
|
20230821,141500,218993256,1016,1016,1016,1016,10
|
|
20230821,141400,218983096,1016,1017,1017,1016,1107
|
|
20230821,141300,217857958,1017,1017,1017,1017,384
|
|
20230821,141200,217467430,1017,1016,1017,1016,197
|
|
20230821,141100,217267262,1016,1016,1016,1016,2317
|
|
20230821,141000,214913190,1017,1017,1017,1017,2
|
|
20230821,140900,214911156,1015,1015,1015,1015,500
|
|
20230821,140800,214403656,1015,1016,1016,1015,2466
|
|
20230821,140700,211898864,1017,1017,1017,1017,10
|
|
20230821,140600,211888694,1017,1017,1017,1017,100
|
|
20230821,140500,211786994,1017,1017,1017,1017,52
|
|
20230821,140400,211734110,1015,1015,1015,1015,0
|
|
20230821,140300,211734110,1015,1017,1017,1015,1010
|
|
20230821,140200,210708205,1016,1016,1016,1016,0
|
|
20230821,140100,210708205,1016,1016,1016,1016,0
|
|
20230821,140000,210708205,1016,1016,1016,1016,0
|
|
20230821,135900,210708205,1016,1016,1016,1016,928
|
|
20230821,135800,209765357,1019,1019,1019,1019,0
|
|
20230821,135700,209765357,1019,1019,1019,1019,25
|
|
20230821,135600,209739882,1019,1019,1019,1019,0
|
|
20230821,135500,209739882,1019,1019,1019,1019,0
|
|
20230821,135400,209739882,1019,1019,1019,1019,0
|
|
20230821,135300,209739882,1019,1019,1019,1019,0
|
|
20230821,135200,209739882,1019,1019,1019,1019,10
|
|
20230821,135100,209729692,1019,1019,1019,1019,0
|
|
20230821,135000,209729692,1019,1017,1019,1015,21238
|
|
20230821,134900,188157079,1016,1016,1016,1016,0
|
|
20230821,134800,188157079,1016,1016,1016,1016,20
|
|
20230821,134700,188136759,1019,1019,1019,1019,3300
|
|
20230821,134600,184774059,1020,1020,1020,1020,0
|
|
20230821,134500,184774059,1020,1020,1020,1020,2
|
|
20230821,134400,184772019,1016,1016,1016,1016,0
|
|
20230821,134300,184772019,1016,1019,1019,1016,10000
|
|
20230821,134200,174598214,1019,1019,1019,1019,787
|
|
20230821,134100,173796261,1019,1019,1019,1019,79
|
|
20230821,134000,173715760,1020,1020,1020,1020,162
|
|
20230821,133900,173550520,1020,1020,1020,1020,0
|
|
20230821,133800,173550520,1020,1020,1020,1020,0
|
|
20230821,133700,173550520,1020,1020,1020,1020,0
|
|
20230821,133600,173550520,1020,1020,1020,1020,0
|
|
20230821,133500,173550520,1020,1020,1020,1020,0
|
|
20230821,133400,173550520,1020,1020,1020,1020,20
|
|
20230821,133300,173530120,1020,1020,1020,1020,0
|
|
20230821,133200,173530120,1020,1020,1020,1020,0
|
|
20230821,133100,173530120,1020,1019,1020,1018,3508
|
|
20230821,133000,169957462,1019,1019,1019,1019,283
|
|
20230821,132900,169669085,1018,1019,1019,1018,1472
|
|
20230821,132800,168170453,1019,1019,1019,1019,2096
|
|
20230821,132700,166034629,1019,1019,1019,1019,1
|
|
20230821,132600,166033610,1019,1019,1019,1019,1
|
|
20230821,132500,166032591,1020,1020,1020,1020,0
|
|
20230821,132400,166032591,1020,1020,1020,1020,0
|
|
20230821,132300,166032591,1020,1020,1020,1020,0
|
|
20230821,132200,166032591,1020,1020,1020,1020,0
|
|
20230821,132100,166032591,1020,1020,1020,1020,0
|
|
20230821,132000,166032591,1020,1020,1020,1019,982
|
|
20230821,131900,165030952,1021,1021,1021,1021,0
|
|
20230821,131800,165030952,1021,1021,1021,1021,0
|
|
20230821,131700,165030952,1021,1021,1021,1021,0
|
|
20230821,131600,165030952,1021,1021,1021,1021,0
|
|
20230821,131500,165030952,1021,1021,1021,1021,6
|
|
20230821,131400,165024826,1020,1020,1021,1020,14
|
|
20230821,131300,165010544,1021,1021,1021,1021,2
|
|
20230821,131200,165008502,1021,1021,1021,1021,0
|
|
20230821,131100,165008502,1021,1021,1021,1021,1
|
|
20230821,131000,165007481,1016,1016,1016,1016,773
|
|
20230821,130900,164222113,1016,1016,1016,1016,959
|
|
20230821,130800,163247769,1016,1015,1016,1015,1120
|
|
20230821,130700,162110943,1016,1019,1019,1016,13905
|
|
20230821,130600,147970663,1019,1019,1019,1019,10
|
|
20230821,130500,147960473,1022,1022,1022,1022,0
|
|
20230821,130400,147960473,1022,1022,1022,1022,0
|
|
20230821,130300,147960473,1022,1022,1022,1022,0
|
|
20230821,130200,147960473,1022,1022,1022,1022,0
|
|
20230821,130100,147960473,1022,1022,1022,1022,0
|
|
20230821,130000,147960473,1022,1022,1022,1022,1
|
|
20230821,125900,147959451,1022,1020,1022,1018,3501
|
|
20230821,125800,144393216,1022,1021,1022,1021,53
|
|
20230821,125700,144339100,1023,1023,1023,1023,0
|
|
20230821,125600,144339100,1023,1023,1023,1023,3
|
|
20230821,125500,144336031,1023,1023,1023,1023,1
|
|
20230821,125400,144335008,1019,1019,1019,1019,0
|
|
20230821,125300,144335008,1019,1019,1019,1019,0
|
|
20230821,125200,144335008,1019,1020,1020,1019,3450
|
|
20230821,125100,140819186,1020,1021,1021,1020,1536
|
|
20230821,125000,139252398,1022,1022,1022,1022,0
|
|
20230821,124900,139252398,1022,1022,1022,1022,10
|
|
20230821,124800,139242178,1022,1023,1023,1022,123
|
|
20230821,124700,139116411,1020,1020,1020,1020,0
|
|
20230821,124600,139116411,1020,1020,1020,1020,0
|
|
20230821,124500,139116411,1020,1020,1020,1020,1093
|
|
20230821,124400,138001551,1021,1021,1021,1021,0
|
|
20230821,124300,138001551,1021,1021,1021,1021,0
|
|
20230821,124200,138001551,1021,1021,1021,1021,0
|
|
20230821,124100,138001551,1021,1021,1021,1021,0
|
|
20230821,124000,138001551,1021,1021,1021,1021,1
|
|
20230821,123900,138000530,1023,1023,1023,1023,0
|
|
20230821,123800,138000530,1023,1020,1023,1020,101
|
|
20230821,123700,137897507,1019,1019,1019,1019,0
|
|
20230821,123600,137897507,1019,1019,1019,1019,0
|
|
20230821,123500,137897507,1019,1019,1019,1019,0
|
|
20230821,123400,137897507,1019,1019,1019,1019,0
|
|
20230821,123300,137897507,1019,1019,1019,1019,0
|
|
20230821,123200,137897507,1019,1019,1019,1019,0
|
|
20230821,123100,137897507,1019,1019,1019,1019,0
|
|
20230821,123000,137897507,1019,1019,1019,1019,0
|
|
20230821,122900,137897507,1019,1019,1019,1019,2
|
|
20230821,122800,137895469,1019,1019,1019,1019,9
|
|
20230821,122700,137886298,1023,1023,1023,1023,0
|
|
20230821,122600,137886298,1023,1023,1023,1023,3
|
|
20230821,122500,137883229,1019,1020,1020,1019,3059
|
|
20230821,122400,134765452,1022,1022,1022,1022,1
|
|
20230821,122300,134764430,1021,1021,1021,1020,792
|
|
20230821,122200,133956298,1021,1021,1021,1021,1178
|
|
20230821,122100,132753560,1020,1020,1020,1020,0
|
|
20230821,122000,132753560,1020,1020,1020,1020,0
|
|
20230821,121900,132753560,1020,1020,1020,1020,0
|
|
20230821,121800,132753560,1020,1023,1023,1020,23
|
|
20230821,121700,132730097,1020,1020,1020,1020,0
|
|
20230821,121600,132730097,1020,1020,1020,1020,1000
|
|
20230821,121500,131710097,1019,1019,1019,1019,0
|
|
20230821,121400,131710097,1019,1019,1019,1019,0
|
|
20230821,121300,131710097,1019,1019,1019,1019,0
|
|
20230821,121200,131710097,1019,1019,1019,1019,2418
|
|
20230821,121100,129246155,1020,1020,1020,1020,0
|
|
20230821,121000,129246155,1020,1020,1020,1020,10
|
|
20230821,120900,129235955,1020,1020,1020,1020,0
|
|
20230821,120800,129235955,1020,1020,1020,1020,0
|
|
20230821,120700,129235955,1020,1020,1020,1020,0
|
|
20230821,120600,129235955,1020,1020,1020,1020,522
|
|
20230821,120500,128703515,1020,1025,1025,1020,2240
|
|
20230821,120400,126418165,1027,1027,1027,1027,0
|
|
20230821,120300,126418165,1027,1027,1027,1027,1
|
|
20230821,120200,126417138,1021,1021,1021,1021,0
|
|
20230821,120100,126417138,1021,1022,1022,1021,4000
|
|
20230821,120000,122332616,1022,1024,1024,1022,2000
|
|
20230821,115900,120288114,1022,1022,1022,1022,0
|
|
20230821,115800,120288114,1022,1022,1022,1022,0
|
|
20230821,115700,120288114,1022,1023,1023,1022,10050
|
|
20230821,115600,110009983,1024,1024,1024,1024,0
|
|
20230821,115500,110009983,1024,1024,1024,1024,0
|
|
20230821,115400,110009983,1024,1024,1024,1024,0
|
|
20230821,115300,110009983,1024,1024,1024,1024,0
|
|
20230821,115200,110009983,1024,1024,1024,1024,21
|
|
20230821,115100,109988479,1023,1023,1023,1023,0
|
|
20230821,115000,109988479,1023,1023,1023,1023,3773
|
|
20230821,114900,106128700,1024,1024,1024,1024,281
|
|
20230821,114800,105840956,1024,1024,1024,1024,1065
|
|
20230821,114700,104750396,1025,1025,1025,1025,0
|
|
20230821,114600,104750396,1025,1025,1025,1025,0
|
|
20230821,114500,104750396,1025,1025,1025,1025,20
|
|
20230821,114400,104729896,1027,1027,1027,1024,50
|
|
20230821,114300,104678690,1024,1024,1024,1024,0
|
|
20230821,114200,104678690,1024,1024,1024,1024,2453
|
|
20230821,114100,102166818,1024,1024,1024,1024,244
|
|
20230821,114000,101916962,1024,1025,1025,1024,203
|
|
20230821,113900,101708890,1027,1027,1027,1027,0
|
|
20230821,113800,101708890,1027,1027,1027,1027,2
|
|
20230821,113700,101706836,1024,1024,1024,1024,0
|
|
20230821,113600,101706836,1024,1025,1025,1024,898
|
|
20230821,113500,100787036,1025,1025,1025,1025,658
|
|
20230821,113400,100112586,1025,1025,1025,1025,566
|
|
20230821,113300,99532436,1025,1025,1025,1025,0
|
|
20230821,113200,99532436,1025,1025,1025,1025,81
|
|
20230821,113100,99449411,1025,1025,1025,1025,0
|
|
20230821,113000,99449411,1025,1025,1025,1025,0
|
|
20230821,112900,99449411,1025,1025,1025,1025,0
|
|
20230821,112800,99449411,1025,1025,1025,1025,0
|
|
20230821,112700,99449411,1025,1025,1025,1025,1018
|
|
20230821,112600,98405961,1025,1025,1025,1025,446
|
|
20230821,112500,97948811,1026,1026,1026,1026,0
|
|
20230821,112400,97948811,1026,1026,1026,1026,1215
|
|
20230821,112300,96702221,1028,1027,1028,1027,1220
|
|
20230821,112200,95449233,1027,1027,1027,1027,1828
|
|
20230821,112100,93571877,1027,1027,1027,1027,0
|
|
20230821,112000,93571877,1027,1027,1027,1027,5000
|
|
20230821,111900,88436877,1027,1027,1027,1027,0
|
|
20230821,111800,88436877,1027,1027,1027,1027,0
|
|
20230821,111700,88436877,1027,1027,1027,1027,0
|
|
20230821,111600,88436877,1027,1027,1027,1027,0
|
|
20230821,111500,88436877,1027,1027,1027,1027,300
|
|
20230821,111400,88128777,1027,1027,1027,1027,350
|
|
20230821,111300,87769327,1027,1027,1027,1027,0
|
|
20230821,111200,87769327,1027,1027,1027,1027,0
|
|
20230821,111100,87769327,1027,1027,1027,1027,0
|
|
20230821,111000,87769327,1027,1027,1027,1027,0
|
|
20230821,110900,87769327,1027,1027,1027,1027,0
|
|
20230821,110800,87769327,1027,1027,1027,1027,100
|
|
20230821,110700,87666627,1027,1027,1027,1027,50
|
|
20230821,110600,87615277,1025,1025,1025,1025,0
|
|
20230821,110500,87615277,1025,1025,1025,1025,0
|
|
20230821,110400,87615277,1025,1025,1025,1025,0
|
|
20230821,110300,87615277,1025,1025,1025,1025,0
|
|
20230821,110200,87615277,1025,1025,1025,1025,158
|
|
20230821,110100,87453327,1026,1026,1026,1026,0
|
|
20230821,110000,87453327,1026,1026,1026,1026,56
|
|
20230821,105900,87395871,1026,1026,1026,1026,333
|
|
20230821,105800,87054213,1027,1027,1027,1027,217
|
|
20230821,105700,86831354,1027,1027,1027,1027,0
|
|
20230821,105600,86831354,1027,1027,1027,1027,0
|
|
20230821,105500,86831354,1027,1032,1032,1027,10934
|
|
20230821,105400,75579147,1032,1032,1032,1032,0
|
|
20230821,105300,75579147,1032,1031,1032,1031,16
|
|
20230821,105200,75562643,1029,1029,1029,1029,0
|
|
20230821,105100,75562643,1029,1029,1029,1029,0
|
|
20230821,105000,75562643,1029,1032,1032,1029,4627
|
|
20230821,104900,70796683,1032,1032,1032,1032,0
|
|
20230821,104800,70796683,1032,1032,1032,1032,0
|
|
20230821,104700,70796683,1032,1033,1033,1032,2000
|
|
20230821,104600,68732627,1036,1036,1036,1036,0
|
|
20230821,104500,68732627,1036,1036,1036,1036,2
|
|
20230821,104400,68730555,1032,1032,1032,1032,0
|
|
20230821,104300,68730555,1032,1032,1032,1032,0
|
|
20230821,104200,68730555,1032,1032,1032,1032,0
|
|
20230821,104100,68730555,1032,1032,1032,1032,0
|
|
20230821,104000,68730555,1032,1032,1032,1032,0
|
|
20230821,103900,68730555,1032,1035,1035,1032,1626
|
|
20230821,103800,67052251,1036,1036,1036,1036,88
|
|
20230821,103700,66961083,1039,1039,1039,1039,0
|
|
20230821,103600,66961083,1039,1039,1039,1039,0
|
|
20230821,103500,66961083,1039,1039,1039,1039,0
|
|
20230821,103400,66961083,1039,1039,1039,1039,0
|
|
20230821,103300,66961083,1039,1039,1039,1039,0
|
|
20230821,103200,66961083,1039,1039,1039,1039,2
|
|
20230821,103100,66959005,1038,1038,1038,1038,1211
|
|
20230821,103000,65701987,1039,1039,1039,1039,0
|
|
20230821,102900,65701987,1039,1039,1039,1039,0
|
|
20230821,102800,65701987,1039,1039,1039,1039,0
|
|
20230821,102700,65701987,1039,1039,1039,1039,0
|
|
20230821,102600,65701987,1039,1039,1039,1039,0
|
|
20230821,102500,65701987,1039,1039,1039,1039,0
|
|
20230821,102400,65701987,1039,1039,1039,1039,0
|
|
20230821,102300,65701987,1039,1039,1039,1039,0
|
|
20230821,102200,65701987,1039,1039,1039,1039,1
|
|
20230821,102100,65700948,1034,1034,1034,1034,0
|
|
20230821,102000,65700948,1034,1033,1034,1033,3696
|
|
20230821,101900,61880850,1033,1033,1033,1033,0
|
|
20230821,101800,61880850,1033,1033,1033,1033,0
|
|
20230821,101700,61880850,1033,1033,1033,1033,0
|
|
20230821,101600,61880850,1033,1036,1036,1033,2926
|
|
20230821,101500,58855223,1036,1036,1036,1036,0
|
|
20230821,101400,58855223,1036,1036,1036,1036,0
|
|
20230821,101300,58855223,1036,1036,1036,1036,0
|
|
20230821,101200,58855223,1036,1036,1036,1036,0
|
|
20230821,101100,58855223,1036,1038,1038,1036,1062
|
|
20230821,101000,57752869,1038,1038,1038,1038,0
|
|
20230821,100900,57752869,1038,1038,1038,1038,0
|
|
20230821,100800,57752869,1038,1038,1038,1038,8
|
|
20230821,100700,57744565,1039,1038,1039,1038,3860
|
|
20230821,100600,53736455,1038,1038,1038,1038,0
|
|
20230821,100500,53736455,1038,1038,1038,1038,0
|
|
20230821,100400,53736455,1038,1038,1038,1038,854
|
|
20230821,100300,52850003,1032,1032,1032,1032,1
|
|
20230821,100200,52848971,1039,1039,1039,1039,0
|
|
20230821,100100,52848971,1039,1035,1039,1032,5360
|
|
20230821,100000,47291421,1032,1032,1032,1032,0
|
|
20230821,095900,47291421,1032,1032,1032,1032,1
|
|
20230821,095800,47290389,1039,1036,1039,1036,1000
|
|
20230821,095700,46252170,1036,1036,1036,1036,2
|
|
20230821,095600,46250098,1033,1033,1033,1033,1524
|
|
20230821,095500,44675806,1033,1033,1033,1033,37
|
|
20230821,095400,44637585,1035,1035,1035,1035,0
|
|
20230821,095300,44637585,1035,1035,1035,1035,0
|
|
20230821,095200,44637585,1035,1032,1035,1032,3050
|
|
20230821,095100,41483909,1035,1035,1035,1035,0
|
|
20230821,095000,41483909,1035,1035,1035,1035,0
|
|
20230821,094900,41483909,1035,1028,1035,1028,5032
|
|
20230821,094800,36289167,1030,1030,1030,1030,18
|
|
20230821,094700,36270627,1031,1031,1031,1031,0
|
|
20230821,094600,36270627,1031,1031,1031,1031,0
|
|
20230821,094500,36270627,1031,1027,1031,1027,140
|
|
20230821,094400,36126823,1028,1028,1028,1028,53
|
|
20230821,094300,36072339,1031,1031,1031,1031,0
|
|
20230821,094200,36072339,1031,1031,1031,1031,1
|
|
20230821,094100,36071308,1032,1032,1032,1032,0
|
|
20230821,094000,36071308,1032,1032,1032,1032,0
|
|
20230821,093900,36071308,1032,1032,1032,1032,0
|
|
20230821,093800,36071308,1032,1032,1032,1032,0
|
|
20230821,093700,36071308,1032,1032,1032,1032,1
|
|
20230821,093600,36070276,1035,1032,1035,1032,30
|
|
20230821,093500,36039312,1031,1026,1031,1026,4118
|
|
20230821,093400,31794916,1026,1026,1026,1026,0
|
|
20230821,093300,31794916,1026,1026,1026,1026,75
|
|
20230821,093200,31717966,1026,1024,1026,1024,205
|
|
20230821,093100,31508024,1024,1024,1024,1024,8
|
|
20230821,093000,31499832,1022,1022,1022,1022,849
|
|
20230821,092900,30632154,1020,1021,1021,1020,400
|
|
20230821,092800,30224144,1022,1022,1022,1022,0
|
|
20230821,092700,30224144,1022,1022,1022,1022,1
|
|
20230821,092600,30223122,1020,1020,1020,1020,0
|
|
20230821,092500,30223122,1020,1021,1021,1020,42
|
|
20230821,092400,30180275,1020,1020,1020,1020,0
|
|
20230821,092300,30180275,1020,1021,1021,1020,200
|
|
20230821,092200,29976236,1021,1021,1021,1021,0
|
|
20230821,092100,29976236,1021,1021,1021,1021,15
|
|
20230821,092000,29960921,1018,1019,1019,1018,1452
|
|
20230821,091900,28482048,1024,1024,1024,1024,30
|
|
20230821,091800,28451328,1018,1020,1020,1018,12486
|
|
20230821,091700,15733285,1023,1023,1023,1023,5
|
|
20230821,091600,15728170,1019,1019,1019,1019,110
|
|
20230821,091500,15616080,1025,1025,1025,1025,0
|
|
20230821,091400,15616080,1025,1018,1025,1018,2024
|
|
20230821,091300,13554938,1017,1021,1021,1017,3939
|
|
20230821,091200,9543531,1019,1025,1025,1018,2755
|
|
20230821,091100,6731174,1032,1032,1032,1032,0
|
|
20230821,091000,6731174,1032,1032,1032,1032,0
|
|
20230821,090900,6731174,1032,1032,1032,1032,0
|
|
20230821,090800,6731174,1032,1027,1032,1027,167
|
|
20230821,090700,6559655,1027,1027,1027,1027,0
|
|
20230821,090600,6559655,1027,1027,1027,1027,0
|
|
20230821,090500,6559655,1027,1031,1031,1027,538
|
|
20230821,090400,6005727,1031,1035,1035,1031,2455
|
|
20230821,090300,3469205,1039,1039,1041,1037,2555
|
|
20230821,090200,817791,1038,1038,1038,1038,0
|
|
20230821,090100,817791,1038,1038,1038,1038,0
|
|
20230821,090000,817791,1038,1041,1041,1038,786
|