622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,191900,183280195,1097,1097,1097,1097,4031
|
|
20230717,191800,183280195,1097,1097,1097,1097,0
|
|
20230717,191700,183280195,1097,1097,1097,1097,0
|
|
20230717,191600,183280195,1097,1097,1097,1097,0
|
|
20230717,191500,183280195,1097,1097,1097,1097,0
|
|
20230717,191400,183280195,1097,1097,1097,1097,0
|
|
20230717,191300,183280195,1097,1097,1097,1097,0
|
|
20230717,191200,183280195,1097,1097,1097,1097,0
|
|
20230717,191100,183280195,1097,1097,1097,1097,0
|
|
20230717,191000,183280195,1097,1097,1097,1097,0
|
|
20230717,190900,183280195,1097,1097,1097,1097,0
|
|
20230717,190800,183280195,1097,1097,1097,1097,0
|
|
20230717,190700,183280195,1097,1097,1097,1097,0
|
|
20230717,190600,183280195,1097,1097,1097,1097,0
|
|
20230717,190500,183280195,1097,1097,1097,1097,0
|
|
20230717,190400,183280195,1097,1097,1097,1097,0
|
|
20230717,190300,183280195,1097,1097,1097,1097,0
|
|
20230717,190200,183280195,1097,1097,1097,1097,0
|
|
20230717,190100,183280195,1097,1097,1097,1097,0
|
|
20230717,190000,183280195,1097,1097,1097,1097,0
|
|
20230717,185900,183280195,1097,1097,1097,1097,0
|
|
20230717,185800,183280195,1097,1097,1097,1097,0
|
|
20230717,185700,183280195,1097,1097,1097,1097,0
|
|
20230717,185600,183280195,1097,1097,1097,1097,0
|
|
20230717,185500,183280195,1097,1097,1097,1097,0
|
|
20230717,185400,183280195,1097,1097,1097,1097,0
|
|
20230717,185300,183280195,1097,1097,1097,1097,0
|
|
20230717,185200,183280195,1097,1097,1097,1097,0
|
|
20230717,185100,183280195,1097,1097,1097,1097,0
|
|
20230717,185000,183280195,1097,1097,1097,1097,0
|
|
20230717,184900,183280195,1097,1097,1097,1097,4031
|
|
20230717,184800,183280195,1097,1097,1097,1097,0
|
|
20230717,184700,183280195,1097,1097,1097,1097,0
|
|
20230717,184600,183280195,1097,1097,1097,1097,0
|
|
20230717,184500,183280195,1097,1097,1097,1097,0
|
|
20230717,184400,183280195,1097,1097,1097,1097,0
|
|
20230717,184300,183280195,1097,1097,1097,1097,0
|
|
20230717,184200,183280195,1097,1097,1097,1097,0
|
|
20230717,184100,183280195,1097,1097,1097,1097,0
|
|
20230717,184000,183280195,1097,1097,1097,1097,0
|
|
20230717,183900,183280195,1097,1097,1097,1097,0
|
|
20230717,183800,183280195,1097,1097,1097,1097,0
|
|
20230717,183700,183280195,1097,1097,1097,1097,0
|
|
20230717,183600,183280195,1097,1097,1097,1097,0
|
|
20230717,183500,183280195,1097,1097,1097,1097,0
|
|
20230717,183400,183280195,1097,1097,1097,1097,0
|
|
20230717,183300,183280195,1097,1097,1097,1097,0
|
|
20230717,183200,183280195,1097,1097,1097,1097,0
|
|
20230717,183100,183280195,1097,1097,1097,1097,0
|
|
20230717,183000,183280195,1097,1097,1097,1097,0
|
|
20230717,182900,183280195,1097,1097,1097,1097,0
|
|
20230717,182800,183280195,1097,1097,1097,1097,0
|
|
20230717,182700,183280195,1097,1097,1097,1097,0
|
|
20230717,182600,183280195,1097,1097,1097,1097,0
|
|
20230717,182500,183280195,1097,1097,1097,1097,0
|
|
20230717,182400,183280195,1097,1097,1097,1097,0
|
|
20230717,182300,183280195,1097,1097,1097,1097,0
|
|
20230717,182200,183280195,1097,1097,1097,1097,0
|
|
20230717,182100,183280195,1097,1097,1097,1097,0
|
|
20230717,182000,183280195,1097,1097,1097,1097,0
|
|
20230717,181900,183280195,1097,1097,1097,1097,4031
|
|
20230717,181800,183280195,1097,1097,1097,1097,0
|
|
20230717,181700,183280195,1097,1097,1097,1097,0
|
|
20230717,181600,183280195,1097,1097,1097,1097,0
|
|
20230717,181500,183280195,1097,1097,1097,1097,0
|
|
20230717,181400,183280195,1097,1097,1097,1097,0
|
|
20230717,181300,183280195,1097,1097,1097,1097,0
|
|
20230717,181200,183280195,1097,1097,1097,1097,0
|
|
20230717,181100,183280195,1097,1097,1097,1097,0
|
|
20230717,181000,183280195,1097,1097,1097,1097,0
|
|
20230717,180900,183280195,1097,1097,1097,1097,0
|
|
20230717,180800,183280195,1097,1097,1097,1097,0
|
|
20230717,180700,183280195,1097,1097,1097,1097,0
|
|
20230717,180600,183280195,1097,1097,1097,1097,0
|
|
20230717,180500,183280195,1097,1097,1097,1097,0
|
|
20230717,180400,183280195,1097,1097,1097,1097,0
|
|
20230717,180300,183280195,1097,1097,1097,1097,0
|
|
20230717,180200,183280195,1097,1097,1097,1097,0
|
|
20230717,180100,183280195,1097,1097,1097,1097,0
|
|
20230717,180000,183280195,1097,1097,1097,1097,0
|
|
20230717,175900,183280195,1097,1097,1097,1097,0
|
|
20230717,175800,183280195,1097,1097,1097,1097,0
|
|
20230717,175700,183280195,1097,1097,1097,1097,0
|
|
20230717,175600,183280195,1097,1097,1097,1097,0
|
|
20230717,175500,183280195,1097,1097,1097,1097,0
|
|
20230717,175400,183280195,1097,1097,1097,1097,0
|
|
20230717,175300,183280195,1097,1097,1097,1097,0
|
|
20230717,175200,183280195,1097,1097,1097,1097,0
|
|
20230717,175100,183280195,1097,1097,1097,1097,0
|
|
20230717,175000,183280195,1097,1097,1097,1097,0
|
|
20230717,174900,183280195,1097,1097,1097,1097,4031
|
|
20230717,174800,183280195,1097,1097,1097,1097,0
|
|
20230717,174700,183280195,1097,1097,1097,1097,0
|
|
20230717,174600,183280195,1097,1097,1097,1097,0
|
|
20230717,174500,183280195,1097,1097,1097,1097,0
|
|
20230717,174400,183280195,1097,1097,1097,1097,0
|
|
20230717,174300,183280195,1097,1097,1097,1097,0
|
|
20230717,174200,183280195,1097,1097,1097,1097,0
|
|
20230717,174100,183280195,1097,1097,1097,1097,0
|
|
20230717,174000,183280195,1097,1097,1097,1097,0
|
|
20230717,173900,183280195,1097,1097,1097,1097,0
|
|
20230717,173800,183280195,1097,1097,1097,1097,0
|
|
20230717,173700,183280195,1097,1097,1097,1097,0
|
|
20230717,173600,183280195,1097,1097,1097,1097,0
|
|
20230717,173500,183280195,1097,1097,1097,1097,0
|
|
20230717,173400,183280195,1097,1097,1097,1097,0
|
|
20230717,173300,183280195,1097,1097,1097,1097,0
|
|
20230717,173200,183280195,1097,1097,1097,1097,0
|
|
20230717,173100,183280195,1097,1097,1097,1097,0
|
|
20230717,173000,183280195,1097,1097,1097,1097,0
|
|
20230717,172900,183280195,1097,1097,1097,1097,0
|
|
20230717,172800,183280195,1097,1097,1097,1097,0
|
|
20230717,172700,183280195,1097,1097,1097,1097,0
|
|
20230717,172600,183280195,1097,1097,1097,1097,0
|
|
20230717,172500,183280195,1097,1097,1097,1097,0
|
|
20230717,172400,183280195,1097,1097,1097,1097,0
|
|
20230717,172300,183280195,1097,1097,1097,1097,0
|
|
20230717,172200,183280195,1097,1097,1097,1097,0
|
|
20230717,172100,183280195,1097,1097,1097,1097,0
|
|
20230717,172000,183280195,1097,1097,1097,1097,0
|
|
20230717,171900,183280195,1097,1097,1097,1097,4031
|
|
20230717,171800,183280195,1097,1097,1097,1097,0
|
|
20230717,171700,183280195,1097,1097,1097,1097,0
|
|
20230717,171600,183280195,1097,1097,1097,1097,0
|
|
20230717,171500,183280195,1097,1097,1097,1097,0
|
|
20230717,171400,183280195,1097,1097,1097,1097,0
|
|
20230717,171300,183280195,1097,1097,1097,1097,0
|
|
20230717,171200,183280195,1097,1097,1097,1097,0
|
|
20230717,171100,183280195,1097,1097,1097,1097,0
|
|
20230717,171000,183280195,1097,1097,1097,1097,0
|
|
20230717,170900,183280195,1097,1097,1097,1097,0
|
|
20230717,170800,183280195,1097,1097,1097,1097,0
|
|
20230717,170700,183280195,1097,1097,1097,1097,0
|
|
20230717,170600,183280195,1097,1097,1097,1097,0
|
|
20230717,170500,183280195,1097,1097,1097,1097,0
|
|
20230717,170400,183280195,1097,1097,1097,1097,0
|
|
20230717,170300,183280195,1097,1097,1097,1097,0
|
|
20230717,170200,183280195,1097,1097,1097,1097,0
|
|
20230717,170100,183280195,1097,1097,1097,1097,0
|
|
20230717,170000,183280195,1097,1097,1097,1097,0
|
|
20230717,165900,183280195,1097,1097,1097,1097,0
|
|
20230717,165800,183280195,1097,1097,1097,1097,0
|
|
20230717,165700,183280195,1097,1097,1097,1097,0
|
|
20230717,165600,183280195,1097,1097,1097,1097,0
|
|
20230717,165500,183280195,1097,1097,1097,1097,0
|
|
20230717,165400,183280195,1097,1097,1097,1097,0
|
|
20230717,165300,183280195,1097,1097,1097,1097,0
|
|
20230717,165200,183280195,1097,1097,1097,1097,0
|
|
20230717,165100,183280195,1097,1097,1097,1097,0
|
|
20230717,165000,183280195,1097,1097,1097,1097,0
|
|
20230717,164900,183280195,1097,1097,1097,1097,4031
|
|
20230717,164800,183280195,1097,1097,1097,1097,0
|
|
20230717,164700,183280195,1097,1097,1097,1097,0
|
|
20230717,164600,183280195,1097,1097,1097,1097,0
|
|
20230717,164500,183280195,1097,1097,1097,1097,0
|
|
20230717,164400,183280195,1097,1097,1097,1097,0
|
|
20230717,164300,183280195,1097,1097,1097,1097,0
|
|
20230717,164200,183280195,1097,1097,1097,1097,0
|
|
20230717,164100,183280195,1097,1097,1097,1097,0
|
|
20230717,164000,183280195,1097,1097,1097,1097,0
|
|
20230717,163900,183280195,1097,1097,1097,1097,0
|
|
20230717,163800,183280195,1097,1097,1097,1097,0
|
|
20230717,163700,183280195,1097,1097,1097,1097,0
|
|
20230717,163600,183280195,1097,1097,1097,1097,0
|
|
20230717,163500,183280195,1097,1097,1097,1097,0
|
|
20230717,163400,183280195,1097,1097,1097,1097,0
|
|
20230717,163300,183280195,1097,1097,1097,1097,0
|
|
20230717,163200,183280195,1097,1097,1097,1097,0
|
|
20230717,163100,183280195,1097,1097,1097,1097,0
|
|
20230717,163000,183280195,1097,1097,1097,1097,0
|
|
20230717,162900,183280195,1097,1097,1097,1097,0
|
|
20230717,162800,183280195,1097,1097,1097,1097,0
|
|
20230717,162700,183280195,1097,1097,1097,1097,0
|
|
20230717,162600,183280195,1097,1097,1097,1097,0
|
|
20230717,162500,183280195,1097,1097,1097,1097,0
|
|
20230717,162400,183280195,1097,1097,1097,1097,0
|
|
20230717,162300,183280195,1097,1097,1097,1097,0
|
|
20230717,162200,183280195,1097,1097,1097,1097,0
|
|
20230717,162100,183280195,1097,1097,1097,1097,0
|
|
20230717,162000,183280195,1097,1097,1097,1097,0
|
|
20230717,161900,183280195,1097,1097,1097,1097,4031
|
|
20230717,161800,183280195,1097,1097,1097,1097,0
|
|
20230717,161700,183280195,1097,1097,1097,1097,0
|
|
20230717,161600,183280195,1097,1097,1097,1097,0
|
|
20230717,161500,183280195,1097,1097,1097,1097,0
|
|
20230717,161400,183280195,1097,1097,1097,1097,0
|
|
20230717,161300,183280195,1097,1097,1097,1097,0
|
|
20230717,161200,183280195,1097,1097,1097,1097,0
|
|
20230717,161100,183280195,1097,1097,1097,1097,0
|
|
20230717,161000,183280195,1097,1097,1097,1097,0
|
|
20230717,160900,183280195,1097,1097,1097,1097,0
|
|
20230717,160800,183280195,1097,1097,1097,1097,0
|
|
20230717,160700,183280195,1097,1097,1097,1097,0
|
|
20230717,160600,183280195,1097,1097,1097,1097,0
|
|
20230717,160500,183280195,1097,1097,1097,1097,0
|
|
20230717,160400,183280195,1097,1097,1097,1097,0
|
|
20230717,160300,183280195,1097,1097,1097,1097,0
|
|
20230717,160200,183280195,1097,1097,1097,1097,0
|
|
20230717,160100,183280195,1097,1097,1097,1097,0
|
|
20230717,160000,183280195,1097,1097,1097,1097,0
|
|
20230717,155900,183280195,1097,1097,1097,1097,0
|
|
20230717,155800,183280195,1097,1097,1097,1097,0
|
|
20230717,155700,183280195,1097,1097,1097,1097,0
|
|
20230717,155600,183280195,1097,1097,1097,1097,0
|
|
20230717,155500,183280195,1097,1097,1097,1097,0
|
|
20230717,155400,183280195,1097,1097,1097,1097,0
|
|
20230717,155300,183280195,1097,1097,1097,1097,0
|
|
20230717,155200,183280195,1097,1097,1097,1097,0
|
|
20230717,155100,183280195,1097,1097,1097,1097,0
|
|
20230717,155000,183280195,1097,1097,1097,1097,0
|
|
20230717,154900,183280195,1097,1097,1097,1097,4031
|
|
20230717,154800,183280195,1097,1097,1097,1097,0
|
|
20230717,154700,183280195,1097,1097,1097,1097,0
|
|
20230717,154600,183280195,1097,1097,1097,1097,0
|
|
20230717,154500,183280195,1097,1097,1097,1097,0
|
|
20230717,154400,183280195,1097,1097,1097,1097,0
|
|
20230717,154300,183280195,1097,1097,1097,1097,0
|
|
20230717,154200,183280195,1097,1097,1097,1097,0
|
|
20230717,154100,183280195,1097,1097,1097,1097,0
|
|
20230717,154000,183280195,1097,1097,1097,1097,0
|
|
20230717,153900,183280195,1097,1097,1097,1097,0
|
|
20230717,153800,183280195,1097,1097,1097,1097,0
|
|
20230717,153700,183280195,1097,1097,1097,1097,0
|
|
20230717,153600,183280195,1097,1097,1097,1097,0
|
|
20230717,153500,183280195,1097,1097,1097,1097,0
|
|
20230717,153400,183280195,1097,1097,1097,1097,0
|
|
20230717,153300,183280195,1097,1097,1097,1097,0
|
|
20230717,153200,183280195,1097,1097,1097,1097,0
|
|
20230717,153100,183280195,1097,1097,1097,1097,0
|
|
20230717,153000,183280195,1097,1097,1097,1097,4031
|
|
20230717,152900,178858188,1097,1097,1097,1097,0
|
|
20230717,152800,178858188,1097,1097,1097,1097,0
|
|
20230717,152700,178858188,1097,1097,1097,1097,0
|
|
20230717,152600,178858188,1097,1097,1097,1097,0
|
|
20230717,152500,178858188,1097,1097,1097,1097,0
|
|
20230717,152400,178858188,1097,1097,1097,1097,0
|
|
20230717,152300,178858188,1097,1097,1097,1097,0
|
|
20230717,152200,178858188,1097,1097,1097,1097,0
|
|
20230717,152100,178858188,1097,1097,1097,1097,0
|
|
20230717,152000,178858188,1097,1097,1097,1097,0
|
|
20230717,151900,178858188,1097,1097,1097,1097,300
|
|
20230717,151800,178529088,1097,1096,1097,1096,3600
|
|
20230717,151700,174580171,1097,1087,1097,1087,1045
|
|
20230717,151600,173444201,1087,1087,1087,1087,0
|
|
20230717,151500,173444201,1087,1073,1087,1073,228
|
|
20230717,151400,173197849,1073,1073,1073,1073,407
|
|
20230717,151300,172761138,1073,1073,1073,1073,1
|
|
20230717,151200,172760065,1065,1065,1065,1065,405
|
|
20230717,151100,172328740,1065,1063,1065,1063,558
|
|
20230717,151000,171735216,1063,1063,1063,1063,127
|
|
20230717,150900,171600215,1059,1055,1059,1055,3756
|
|
20230717,150800,167622719,1055,1055,1055,1055,0
|
|
20230717,150700,167622719,1055,1055,1055,1055,0
|
|
20230717,150600,167622719,1055,1054,1055,1054,8640
|
|
20230717,150500,158507539,1053,1052,1053,1052,497
|
|
20230717,150400,157984395,1052,1053,1053,1052,24197
|
|
20230717,150300,132505151,1051,1051,1051,1051,0
|
|
20230717,150200,132505151,1051,1051,1051,1051,0
|
|
20230717,150100,132505151,1051,1051,1051,1051,0
|
|
20230717,150000,132505151,1051,1051,1051,1051,0
|
|
20230717,145900,132505151,1051,1051,1051,1051,0
|
|
20230717,145800,132505151,1051,1051,1051,1051,0
|
|
20230717,145700,132505151,1051,1051,1051,1051,0
|
|
20230717,145600,132505151,1051,1051,1051,1051,0
|
|
20230717,145500,132505151,1051,1051,1051,1051,0
|
|
20230717,145400,132505151,1051,1051,1051,1051,0
|
|
20230717,145300,132505151,1051,1051,1051,1051,0
|
|
20230717,145200,132505151,1051,1051,1051,1051,16
|
|
20230717,145100,132488335,1051,1051,1051,1051,16
|
|
20230717,145000,132471519,1051,1053,1053,1051,445
|
|
20230717,144900,132002964,1053,1053,1053,1053,0
|
|
20230717,144800,132002964,1053,1053,1053,1053,0
|
|
20230717,144700,132002964,1053,1053,1053,1053,0
|
|
20230717,144600,132002964,1053,1053,1053,1053,0
|
|
20230717,144500,132002964,1053,1053,1053,1053,0
|
|
20230717,144400,132002964,1053,1053,1053,1053,0
|
|
20230717,144300,132002964,1053,1053,1053,1053,0
|
|
20230717,144200,132002964,1053,1053,1053,1053,0
|
|
20230717,144100,132002964,1053,1053,1053,1053,0
|
|
20230717,144000,132002964,1053,1053,1053,1053,0
|
|
20230717,143900,132002964,1053,1053,1053,1053,0
|
|
20230717,143800,132002964,1053,1053,1053,1053,0
|
|
20230717,143700,132002964,1053,1053,1053,1053,0
|
|
20230717,143600,132002964,1053,1053,1053,1053,0
|
|
20230717,143500,132002964,1053,1053,1053,1053,0
|
|
20230717,143400,132002964,1053,1053,1053,1053,0
|
|
20230717,143300,132002964,1053,1053,1053,1053,0
|
|
20230717,143200,132002964,1053,1053,1053,1053,0
|
|
20230717,143100,132002964,1053,1053,1053,1053,0
|
|
20230717,143000,132002964,1053,1053,1053,1053,0
|
|
20230717,142900,132002964,1053,1053,1053,1053,0
|
|
20230717,142800,132002964,1053,1053,1053,1053,0
|
|
20230717,142700,132002964,1053,1053,1053,1053,0
|
|
20230717,142600,132002964,1053,1053,1053,1053,0
|
|
20230717,142500,132002964,1053,1053,1053,1053,0
|
|
20230717,142400,132002964,1053,1053,1053,1053,0
|
|
20230717,142300,132002964,1053,1053,1053,1053,0
|
|
20230717,142200,132002964,1053,1053,1053,1053,0
|
|
20230717,142100,132002964,1053,1052,1053,1052,305
|
|
20230717,142000,131681827,1051,1051,1051,1051,0
|
|
20230717,141900,131681827,1051,1051,1051,1051,0
|
|
20230717,141800,131681827,1051,1051,1051,1051,200
|
|
20230717,141700,131471627,1051,1051,1051,1051,0
|
|
20230717,141600,131471627,1051,1051,1051,1051,0
|
|
20230717,141500,131471627,1051,1051,1051,1051,0
|
|
20230717,141400,131471627,1051,1051,1051,1051,0
|
|
20230717,141300,131471627,1051,1051,1051,1051,0
|
|
20230717,141200,131471627,1051,1051,1051,1051,0
|
|
20230717,141100,131471627,1051,1051,1051,1051,0
|
|
20230717,141000,131471627,1051,1051,1051,1051,0
|
|
20230717,140900,131471627,1051,1051,1051,1051,0
|
|
20230717,140800,131471627,1051,1051,1051,1051,1
|
|
20230717,140700,131470576,1052,1052,1052,1052,0
|
|
20230717,140600,131470576,1052,1052,1052,1052,0
|
|
20230717,140500,131470576,1052,1052,1052,1052,50
|
|
20230717,140400,131417976,1053,1053,1053,1053,20
|
|
20230717,140300,131396916,1052,1052,1052,1052,22
|
|
20230717,140200,131373772,1052,1052,1052,1052,0
|
|
20230717,140100,131373772,1052,1052,1052,1052,8
|
|
20230717,140000,131365356,1053,1053,1053,1053,0
|
|
20230717,135900,131365356,1053,1053,1053,1053,0
|
|
20230717,135800,131365356,1053,1053,1053,1053,0
|
|
20230717,135700,131365356,1053,1053,1053,1053,0
|
|
20230717,135600,131365356,1053,1053,1053,1053,0
|
|
20230717,135500,131365356,1053,1053,1053,1053,0
|
|
20230717,135400,131365356,1053,1053,1053,1053,10
|
|
20230717,135300,131354826,1053,1053,1053,1053,0
|
|
20230717,135200,131354826,1053,1053,1053,1053,0
|
|
20230717,135100,131354826,1053,1053,1053,1053,0
|
|
20230717,135000,131354826,1053,1053,1053,1053,0
|
|
20230717,134900,131354826,1053,1053,1053,1053,0
|
|
20230717,134800,131354826,1053,1053,1053,1053,0
|
|
20230717,134700,131354826,1053,1053,1053,1053,0
|
|
20230717,134600,131354826,1053,1053,1053,1053,2
|
|
20230717,134500,131352720,1053,1053,1053,1053,0
|
|
20230717,134400,131352720,1053,1053,1053,1053,0
|
|
20230717,134300,131352720,1053,1053,1053,1053,0
|
|
20230717,134200,131352720,1053,1052,1053,1052,110
|
|
20230717,134100,131236994,1052,1052,1052,1052,1
|
|
20230717,134000,131235942,1044,1044,1044,1044,0
|
|
20230717,133900,131235942,1044,1044,1044,1044,0
|
|
20230717,133800,131235942,1044,1046,1046,1044,100
|
|
20230717,133700,131131442,1044,1044,1044,1044,0
|
|
20230717,133600,131131442,1044,1044,1044,1044,0
|
|
20230717,133500,131131442,1044,1044,1044,1044,0
|
|
20230717,133400,131131442,1044,1059,1059,1044,51918
|
|
20230717,133300,76851683,1059,1059,1059,1059,3
|
|
20230717,133200,76848506,1059,1060,1060,1059,70
|
|
20230717,133100,76774309,1060,1060,1060,1060,21
|
|
20230717,133000,76752049,1060,1060,1060,1060,0
|
|
20230717,132900,76752049,1060,1060,1060,1060,0
|
|
20230717,132800,76752049,1060,1060,1060,1060,0
|
|
20230717,132700,76752049,1060,1060,1060,1060,0
|
|
20230717,132600,76752049,1060,1060,1060,1060,0
|
|
20230717,132500,76752049,1060,1060,1060,1060,0
|
|
20230717,132400,76752049,1060,1060,1060,1060,0
|
|
20230717,132300,76752049,1060,1060,1060,1060,2
|
|
20230717,132200,76749929,1060,1060,1060,1060,2
|
|
20230717,132100,76747809,1060,1060,1060,1060,0
|
|
20230717,132000,76747809,1060,1060,1060,1060,0
|
|
20230717,131900,76747809,1060,1060,1060,1060,2
|
|
20230717,131800,76745689,1060,1060,1060,1060,0
|
|
20230717,131700,76745689,1060,1060,1060,1060,0
|
|
20230717,131600,76745689,1060,1060,1060,1060,0
|
|
20230717,131500,76745689,1060,1060,1060,1060,2
|
|
20230717,131400,76743569,1060,1060,1060,1060,0
|
|
20230717,131300,76743569,1060,1060,1060,1060,2
|
|
20230717,131200,76741449,1060,1060,1060,1060,0
|
|
20230717,131100,76741449,1060,1060,1060,1060,2
|
|
20230717,131000,76739329,1060,1060,1060,1060,2
|
|
20230717,130900,76737209,1060,1060,1060,1060,0
|
|
20230717,130800,76737209,1060,1060,1060,1060,2
|
|
20230717,130700,76735089,1060,1060,1060,1060,2
|
|
20230717,130600,76732969,1060,1060,1060,1060,0
|
|
20230717,130500,76732969,1060,1060,1060,1060,0
|
|
20230717,130400,76732969,1060,1060,1060,1060,0
|
|
20230717,130300,76732969,1060,1060,1060,1060,0
|
|
20230717,130200,76732969,1060,1060,1060,1060,0
|
|
20230717,130100,76732969,1060,1060,1060,1060,2
|
|
20230717,130000,76730849,1045,1045,1045,1045,0
|
|
20230717,125900,76730849,1045,1045,1045,1045,0
|
|
20230717,125800,76730849,1045,1045,1045,1045,0
|
|
20230717,125700,76730849,1045,1045,1045,1045,0
|
|
20230717,125600,76730849,1045,1045,1045,1045,0
|
|
20230717,125500,76730849,1045,1055,1055,1045,10000
|
|
20230717,125400,66253270,1061,1061,1061,1061,50
|
|
20230717,125300,66200220,1061,1061,1061,1061,0
|
|
20230717,125200,66200220,1061,1061,1061,1061,0
|
|
20230717,125100,66200220,1061,1061,1061,1061,0
|
|
20230717,125000,66200220,1061,1061,1061,1061,0
|
|
20230717,124900,66200220,1061,1061,1061,1061,0
|
|
20230717,124800,66200220,1061,1061,1061,1061,0
|
|
20230717,124700,66200220,1061,1061,1061,1061,0
|
|
20230717,124600,66200220,1061,1061,1061,1061,0
|
|
20230717,124500,66200220,1061,1061,1061,1061,0
|
|
20230717,124400,66200220,1061,1061,1061,1061,0
|
|
20230717,124300,66200220,1061,1061,1061,1061,0
|
|
20230717,124200,66200220,1061,1061,1061,1061,36
|
|
20230717,124100,66162024,1059,1059,1059,1059,0
|
|
20230717,124000,66162024,1059,1059,1059,1059,0
|
|
20230717,123900,66162024,1059,1059,1059,1059,0
|
|
20230717,123800,66162024,1059,1059,1059,1059,0
|
|
20230717,123700,66162024,1059,1056,1059,1056,924
|
|
20230717,123600,65183556,1056,1056,1056,1056,100
|
|
20230717,123500,65077956,1056,1056,1056,1056,0
|
|
20230717,123400,65077956,1056,1056,1056,1056,2
|
|
20230717,123300,65075844,1056,1056,1056,1056,0
|
|
20230717,123200,65075844,1056,1056,1056,1056,0
|
|
20230717,123100,65075844,1056,1056,1056,1056,0
|
|
20230717,123000,65075844,1056,1056,1056,1056,19
|
|
20230717,122900,65055780,1051,1051,1051,1051,0
|
|
20230717,122800,65055780,1051,1051,1051,1051,0
|
|
20230717,122700,65055780,1051,1051,1051,1051,0
|
|
20230717,122600,65055780,1051,1051,1051,1051,0
|
|
20230717,122500,65055780,1051,1051,1051,1051,0
|
|
20230717,122400,65055780,1051,1051,1051,1051,0
|
|
20230717,122300,65055780,1051,1051,1051,1051,0
|
|
20230717,122200,65055780,1051,1053,1053,1051,2500
|
|
20230717,122100,62425290,1053,1053,1053,1053,1300
|
|
20230717,122000,61056390,1053,1053,1053,1053,0
|
|
20230717,121900,61056390,1053,1053,1053,1053,0
|
|
20230717,121800,61056390,1053,1053,1053,1053,0
|
|
20230717,121700,61056390,1053,1053,1053,1053,0
|
|
20230717,121600,61056390,1053,1053,1053,1053,0
|
|
20230717,121500,61056390,1053,1053,1053,1053,210
|
|
20230717,121400,60835260,1053,1052,1053,1052,200
|
|
20230717,121300,60624845,1053,1046,1053,1046,1196
|
|
20230717,121200,59373822,1046,1051,1051,1046,2107
|
|
20230717,121100,57167951,1056,1056,1056,1056,0
|
|
20230717,121000,57167951,1056,1056,1056,1056,0
|
|
20230717,120900,57167951,1056,1056,1056,1056,0
|
|
20230717,120800,57167951,1056,1049,1056,1046,1001
|
|
20230717,120700,56119052,1045,1045,1045,1045,0
|
|
20230717,120600,56119052,1045,1045,1045,1045,0
|
|
20230717,120500,56119052,1045,1045,1045,1045,0
|
|
20230717,120400,56119052,1045,1045,1045,1045,0
|
|
20230717,120300,56119052,1045,1045,1045,1045,0
|
|
20230717,120200,56119052,1045,1045,1045,1045,0
|
|
20230717,120100,56119052,1045,1058,1058,1045,30000
|
|
20230717,120000,24672047,1059,1059,1059,1059,4
|
|
20230717,115900,24667811,1059,1059,1059,1059,0
|
|
20230717,115800,24667811,1059,1059,1059,1059,88
|
|
20230717,115700,24574619,1060,1060,1060,1060,0
|
|
20230717,115600,24574619,1060,1060,1060,1060,0
|
|
20230717,115500,24574619,1060,1060,1060,1060,3
|
|
20230717,115400,24571439,1060,1060,1060,1060,43
|
|
20230717,115300,24525859,1061,1061,1061,1061,0
|
|
20230717,115200,24525859,1061,1061,1061,1061,0
|
|
20230717,115100,24525859,1061,1061,1061,1061,0
|
|
20230717,115000,24525859,1061,1061,1061,1061,0
|
|
20230717,114900,24525859,1061,1061,1061,1061,377
|
|
20230717,114800,24125862,1061,1061,1061,1061,1
|
|
20230717,114700,24124801,1061,1061,1061,1061,0
|
|
20230717,114600,24124801,1061,1061,1061,1061,0
|
|
20230717,114500,24124801,1061,1061,1061,1061,0
|
|
20230717,114400,24124801,1061,1061,1061,1061,0
|
|
20230717,114300,24124801,1061,1061,1061,1061,0
|
|
20230717,114200,24124801,1061,1061,1061,1061,0
|
|
20230717,114100,24124801,1061,1061,1061,1061,0
|
|
20230717,114000,24124801,1061,1061,1061,1061,0
|
|
20230717,113900,24124801,1061,1061,1061,1061,0
|
|
20230717,113800,24124801,1061,1061,1061,1061,0
|
|
20230717,113700,24124801,1061,1061,1061,1061,6
|
|
20230717,113600,24118435,1062,1062,1062,1062,0
|
|
20230717,113500,24118435,1062,1062,1062,1062,0
|
|
20230717,113400,24118435,1062,1062,1062,1062,1
|
|
20230717,113300,24117373,1062,1062,1062,1062,0
|
|
20230717,113200,24117373,1062,1062,1062,1062,0
|
|
20230717,113100,24117373,1062,1062,1062,1062,0
|
|
20230717,113000,24117373,1062,1062,1062,1062,0
|
|
20230717,112900,24117373,1062,1062,1062,1062,1
|
|
20230717,112800,24116311,1062,1062,1062,1062,0
|
|
20230717,112700,24116311,1062,1062,1062,1062,0
|
|
20230717,112600,24116311,1062,1061,1062,1061,2
|
|
20230717,112500,24114188,1061,1061,1061,1061,0
|
|
20230717,112400,24114188,1061,1061,1061,1061,1
|
|
20230717,112300,24113127,1062,1062,1062,1062,348
|
|
20230717,112200,23743551,1062,1062,1062,1062,0
|
|
20230717,112100,23743551,1062,1062,1062,1062,0
|
|
20230717,112000,23743551,1062,1062,1062,1062,0
|
|
20230717,111900,23743551,1062,1062,1062,1062,1
|
|
20230717,111800,23742489,1063,1063,1063,1063,0
|
|
20230717,111700,23742489,1063,1063,1063,1063,0
|
|
20230717,111600,23742489,1063,1063,1063,1063,0
|
|
20230717,111500,23742489,1063,1063,1063,1063,0
|
|
20230717,111400,23742489,1063,1063,1063,1063,0
|
|
20230717,111300,23742489,1063,1063,1063,1063,77
|
|
20230717,111200,23660638,1062,1062,1062,1062,0
|
|
20230717,111100,23660638,1062,1062,1062,1062,0
|
|
20230717,111000,23660638,1062,1062,1062,1062,0
|
|
20230717,110900,23660638,1062,1062,1062,1062,0
|
|
20230717,110800,23660638,1062,1062,1062,1062,0
|
|
20230717,110700,23660638,1062,1062,1062,1062,0
|
|
20230717,110600,23660638,1062,1062,1062,1062,0
|
|
20230717,110500,23660638,1062,1062,1062,1062,0
|
|
20230717,110400,23660638,1062,1063,1063,1062,29
|
|
20230717,110300,23629815,1063,1063,1063,1063,0
|
|
20230717,110200,23629815,1063,1063,1063,1063,4
|
|
20230717,110100,23625563,1063,1063,1063,1063,0
|
|
20230717,110000,23625563,1063,1063,1063,1063,0
|
|
20230717,105900,23625563,1063,1063,1063,1063,0
|
|
20230717,105800,23625563,1063,1063,1063,1063,0
|
|
20230717,105700,23625563,1063,1063,1063,1063,0
|
|
20230717,105600,23625563,1063,1063,1063,1063,0
|
|
20230717,105500,23625563,1063,1063,1063,1063,0
|
|
20230717,105400,23625563,1063,1063,1063,1063,400
|
|
20230717,105300,23200363,1061,1061,1061,1061,0
|
|
20230717,105200,23200363,1061,1061,1061,1061,0
|
|
20230717,105100,23200363,1061,1061,1061,1061,0
|
|
20230717,105000,23200363,1061,1061,1061,1061,501
|
|
20230717,104900,22668802,1061,1061,1061,1061,0
|
|
20230717,104800,22668802,1061,1061,1061,1061,0
|
|
20230717,104700,22668802,1061,1061,1061,1061,0
|
|
20230717,104600,22668802,1061,1061,1061,1061,935
|
|
20230717,104500,21676767,1061,1061,1061,1061,0
|
|
20230717,104400,21676767,1061,1061,1061,1061,100
|
|
20230717,104300,21570667,1063,1063,1063,1063,0
|
|
20230717,104200,21570667,1063,1063,1063,1063,486
|
|
20230717,104100,21054049,1063,1063,1063,1063,0
|
|
20230717,104000,21054049,1063,1063,1063,1063,0
|
|
20230717,103900,21054049,1063,1063,1063,1063,0
|
|
20230717,103800,21054049,1063,1063,1063,1063,122
|
|
20230717,103700,20924363,1061,1061,1061,1061,0
|
|
20230717,103600,20924363,1061,1061,1061,1061,0
|
|
20230717,103500,20924363,1061,1061,1061,1061,0
|
|
20230717,103400,20924363,1061,1061,1061,1061,0
|
|
20230717,103300,20924363,1061,1061,1061,1061,0
|
|
20230717,103200,20924363,1061,1061,1061,1061,0
|
|
20230717,103100,20924363,1061,1061,1061,1061,0
|
|
20230717,103000,20924363,1061,1061,1061,1061,0
|
|
20230717,102900,20924363,1061,1061,1061,1061,0
|
|
20230717,102800,20924363,1061,1061,1061,1061,0
|
|
20230717,102700,20924363,1061,1061,1061,1061,0
|
|
20230717,102600,20924363,1061,1061,1061,1061,0
|
|
20230717,102500,20924363,1061,1061,1061,1061,0
|
|
20230717,102400,20924363,1061,1061,1061,1061,10
|
|
20230717,102300,20913753,1062,1062,1062,1062,0
|
|
20230717,102200,20913753,1062,1062,1062,1062,0
|
|
20230717,102100,20913753,1062,1062,1062,1062,0
|
|
20230717,102000,20913753,1062,1062,1062,1062,0
|
|
20230717,101900,20913753,1062,1062,1062,1062,0
|
|
20230717,101800,20913753,1062,1062,1062,1062,0
|
|
20230717,101700,20913753,1062,1062,1062,1062,0
|
|
20230717,101600,20913753,1062,1062,1062,1062,1236
|
|
20230717,101500,19601121,1060,1061,1061,1060,10000
|
|
20230717,101400,8991925,1062,1062,1062,1062,0
|
|
20230717,101300,8991925,1062,1062,1062,1062,0
|
|
20230717,101200,8991925,1062,1062,1062,1062,0
|
|
20230717,101100,8991925,1062,1062,1062,1062,0
|
|
20230717,101000,8991925,1062,1062,1062,1062,0
|
|
20230717,100900,8991925,1062,1062,1062,1062,20
|
|
20230717,100800,8970685,1062,1062,1062,1062,1027
|
|
20230717,100700,7880011,1062,1062,1062,1062,0
|
|
20230717,100600,7880011,1062,1062,1062,1062,0
|
|
20230717,100500,7880011,1062,1062,1062,1062,110
|
|
20230717,100400,7763191,1062,1062,1062,1062,0
|
|
20230717,100300,7763191,1062,1062,1062,1062,0
|
|
20230717,100200,7763191,1062,1062,1062,1062,14
|
|
20230717,100100,7748323,1062,1062,1062,1062,90
|
|
20230717,100000,7652743,1061,1061,1061,1061,0
|
|
20230717,095900,7652743,1061,1061,1061,1061,0
|
|
20230717,095800,7652743,1061,1061,1061,1061,0
|
|
20230717,095700,7652743,1061,1061,1061,1061,829
|
|
20230717,095600,6773174,1061,1061,1061,1061,171
|
|
20230717,095500,6591743,1063,1063,1063,1063,0
|
|
20230717,095400,6591743,1063,1063,1063,1063,0
|
|
20230717,095300,6591743,1063,1063,1063,1063,0
|
|
20230717,095200,6591743,1063,1063,1063,1063,0
|
|
20230717,095100,6591743,1063,1063,1063,1063,0
|
|
20230717,095000,6591743,1063,1063,1063,1063,0
|
|
20230717,094900,6591743,1063,1063,1063,1063,0
|
|
20230717,094800,6591743,1063,1063,1063,1063,0
|
|
20230717,094700,6591743,1063,1063,1063,1063,0
|
|
20230717,094600,6591743,1063,1063,1063,1063,0
|
|
20230717,094500,6591743,1063,1063,1063,1063,0
|
|
20230717,094400,6591743,1063,1063,1063,1063,63
|
|
20230717,094300,6524774,1063,1063,1063,1063,0
|
|
20230717,094200,6524774,1063,1063,1063,1063,64
|
|
20230717,094100,6456742,1064,1064,1064,1064,2
|
|
20230717,094000,6454614,1063,1063,1063,1063,111
|
|
20230717,093900,6336621,1063,1063,1063,1063,0
|
|
20230717,093800,6336621,1063,1063,1063,1063,1
|
|
20230717,093700,6335558,1063,1063,1063,1063,1
|
|
20230717,093600,6334495,1063,1063,1063,1063,0
|
|
20230717,093500,6334495,1063,1063,1063,1063,0
|
|
20230717,093400,6334495,1063,1063,1063,1063,0
|
|
20230717,093300,6334495,1063,1063,1063,1063,1
|
|
20230717,093200,6333432,1061,1061,1061,1061,0
|
|
20230717,093100,6333432,1061,1061,1061,1061,0
|
|
20230717,093000,6333432,1061,1061,1061,1061,0
|
|
20230717,092900,6333432,1061,1061,1061,1061,0
|
|
20230717,092800,6333432,1061,1061,1061,1061,0
|
|
20230717,092700,6333432,1061,1061,1061,1061,0
|
|
20230717,092600,6333432,1061,1061,1061,1061,0
|
|
20230717,092500,6333432,1061,1061,1061,1061,0
|
|
20230717,092400,6333432,1061,1061,1061,1061,0
|
|
20230717,092300,6333432,1061,1061,1061,1061,0
|
|
20230717,092200,6333432,1061,1061,1061,1061,0
|
|
20230717,092100,6333432,1061,1061,1061,1061,0
|
|
20230717,092000,6333432,1061,1061,1061,1061,450
|
|
20230717,091900,5855982,1064,1064,1064,1064,0
|
|
20230717,091800,5855982,1064,1064,1064,1064,0
|
|
20230717,091700,5855982,1064,1065,1065,1064,900
|
|
20230717,091600,4897882,1065,1065,1065,1065,0
|
|
20230717,091500,4897882,1065,1065,1065,1065,0
|
|
20230717,091400,4897882,1065,1065,1065,1065,0
|
|
20230717,091300,4897882,1065,1065,1065,1065,0
|
|
20230717,091200,4897882,1065,1065,1065,1065,0
|
|
20230717,091100,4897882,1065,1065,1065,1065,102
|
|
20230717,091000,4789252,1073,1073,1073,1073,5
|
|
20230717,090900,4783887,1073,1073,1073,1073,0
|
|
20230717,090800,4783887,1073,1073,1073,1065,81
|
|
20230717,090700,4697214,1075,1075,1075,1075,20
|
|
20230717,090600,4675714,1077,1077,1077,1076,1225
|
|
20230717,090500,3356526,1094,1094,1094,1094,10
|
|
20230717,090400,3345586,1095,1095,1095,1095,511
|
|
20230717,090300,2786041,1099,1095,1099,1095,1032
|
|
20230717,090200,1652335,1099,1099,1099,1099,0
|
|
20230717,090100,1652335,1099,1052,1099,1051,555
|
|
20230717,090000,1045000,1045,1045,1045,1045,1000
|