625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,192200,249746143,1046,1046,1046,1046,448
|
|
20230718,192100,249746143,1046,1046,1046,1046,0
|
|
20230718,192000,249746143,1046,1046,1046,1046,0
|
|
20230718,191900,249746143,1046,1046,1046,1046,0
|
|
20230718,191800,249746143,1046,1046,1046,1046,0
|
|
20230718,191700,249746143,1046,1046,1046,1046,0
|
|
20230718,191600,249746143,1046,1046,1046,1046,0
|
|
20230718,191500,249746143,1046,1046,1046,1046,0
|
|
20230718,191400,249746143,1046,1046,1046,1046,0
|
|
20230718,191300,249746143,1046,1046,1046,1046,0
|
|
20230718,191200,249746143,1046,1046,1046,1046,0
|
|
20230718,191100,249746143,1046,1046,1046,1046,0
|
|
20230718,191000,249746143,1046,1046,1046,1046,0
|
|
20230718,190900,249746143,1046,1046,1046,1046,0
|
|
20230718,190800,249746143,1046,1046,1046,1046,0
|
|
20230718,190700,249746143,1046,1046,1046,1046,0
|
|
20230718,190600,249746143,1046,1046,1046,1046,0
|
|
20230718,190500,249746143,1046,1046,1046,1046,0
|
|
20230718,190400,249746143,1046,1046,1046,1046,0
|
|
20230718,190300,249746143,1046,1046,1046,1046,0
|
|
20230718,190200,249746143,1046,1046,1046,1046,0
|
|
20230718,190100,249746143,1046,1046,1046,1046,0
|
|
20230718,190000,249746143,1046,1046,1046,1046,0
|
|
20230718,185900,249746143,1046,1046,1046,1046,0
|
|
20230718,185800,249746143,1046,1046,1046,1046,0
|
|
20230718,185700,249746143,1046,1046,1046,1046,0
|
|
20230718,185600,249746143,1046,1046,1046,1046,0
|
|
20230718,185500,249746143,1046,1046,1046,1046,0
|
|
20230718,185400,249746143,1046,1046,1046,1046,0
|
|
20230718,185300,249746143,1046,1046,1046,1046,0
|
|
20230718,185200,249746143,1046,1046,1046,1046,448
|
|
20230718,185100,249746143,1046,1046,1046,1046,0
|
|
20230718,185000,249746143,1046,1046,1046,1046,0
|
|
20230718,184900,249746143,1046,1046,1046,1046,0
|
|
20230718,184800,249746143,1046,1046,1046,1046,0
|
|
20230718,184700,249746143,1046,1046,1046,1046,0
|
|
20230718,184600,249746143,1046,1046,1046,1046,0
|
|
20230718,184500,249746143,1046,1046,1046,1046,0
|
|
20230718,184400,249746143,1046,1046,1046,1046,0
|
|
20230718,184300,249746143,1046,1046,1046,1046,0
|
|
20230718,184200,249746143,1046,1046,1046,1046,0
|
|
20230718,184100,249746143,1046,1046,1046,1046,0
|
|
20230718,184000,249746143,1046,1046,1046,1046,0
|
|
20230718,183900,249746143,1046,1046,1046,1046,0
|
|
20230718,183800,249746143,1046,1046,1046,1046,0
|
|
20230718,183700,249746143,1046,1046,1046,1046,0
|
|
20230718,183600,249746143,1046,1046,1046,1046,0
|
|
20230718,183500,249746143,1046,1046,1046,1046,0
|
|
20230718,183400,249746143,1046,1046,1046,1046,0
|
|
20230718,183300,249746143,1046,1046,1046,1046,0
|
|
20230718,183200,249746143,1046,1046,1046,1046,0
|
|
20230718,183100,249746143,1046,1046,1046,1046,0
|
|
20230718,183000,249746143,1046,1046,1046,1046,0
|
|
20230718,182900,249746143,1046,1046,1046,1046,0
|
|
20230718,182800,249746143,1046,1046,1046,1046,0
|
|
20230718,182700,249746143,1046,1046,1046,1046,0
|
|
20230718,182600,249746143,1046,1046,1046,1046,0
|
|
20230718,182500,249746143,1046,1046,1046,1046,0
|
|
20230718,182400,249746143,1046,1046,1046,1046,0
|
|
20230718,182300,249746143,1046,1046,1046,1046,0
|
|
20230718,182200,249746143,1046,1046,1046,1046,448
|
|
20230718,182100,249746143,1046,1046,1046,1046,0
|
|
20230718,182000,249746143,1046,1046,1046,1046,0
|
|
20230718,181900,249746143,1046,1046,1046,1046,0
|
|
20230718,181800,249746143,1046,1046,1046,1046,0
|
|
20230718,181700,249746143,1046,1046,1046,1046,0
|
|
20230718,181600,249746143,1046,1046,1046,1046,0
|
|
20230718,181500,249746143,1046,1046,1046,1046,0
|
|
20230718,181400,249746143,1046,1046,1046,1046,0
|
|
20230718,181300,249746143,1046,1046,1046,1046,0
|
|
20230718,181200,249746143,1046,1046,1046,1046,0
|
|
20230718,181100,249746143,1046,1046,1046,1046,0
|
|
20230718,181000,249746143,1046,1046,1046,1046,0
|
|
20230718,180900,249746143,1046,1046,1046,1046,0
|
|
20230718,180800,249746143,1046,1046,1046,1046,0
|
|
20230718,180700,249746143,1046,1046,1046,1046,0
|
|
20230718,180600,249746143,1046,1046,1046,1046,0
|
|
20230718,180500,249746143,1046,1046,1046,1046,0
|
|
20230718,180400,249746143,1046,1046,1046,1046,0
|
|
20230718,180300,249746143,1046,1046,1046,1046,0
|
|
20230718,180200,249746143,1046,1046,1046,1046,0
|
|
20230718,180100,249746143,1046,1046,1046,1046,0
|
|
20230718,180000,249746143,1046,1046,1046,1046,0
|
|
20230718,175900,249746143,1046,1046,1046,1046,0
|
|
20230718,175800,249746143,1046,1046,1046,1046,0
|
|
20230718,175700,249746143,1046,1046,1046,1046,0
|
|
20230718,175600,249746143,1046,1046,1046,1046,0
|
|
20230718,175500,249746143,1046,1046,1046,1046,0
|
|
20230718,175400,249746143,1046,1046,1046,1046,0
|
|
20230718,175300,249746143,1046,1046,1046,1046,0
|
|
20230718,175200,249746143,1046,1046,1046,1046,448
|
|
20230718,175100,249746143,1046,1046,1046,1046,0
|
|
20230718,175000,249746143,1046,1046,1046,1046,0
|
|
20230718,174900,249746143,1046,1046,1046,1046,0
|
|
20230718,174800,249746143,1046,1046,1046,1046,0
|
|
20230718,174700,249746143,1046,1046,1046,1046,0
|
|
20230718,174600,249746143,1046,1046,1046,1046,0
|
|
20230718,174500,249746143,1046,1046,1046,1046,0
|
|
20230718,174400,249746143,1046,1046,1046,1046,0
|
|
20230718,174300,249746143,1046,1046,1046,1046,0
|
|
20230718,174200,249746143,1046,1046,1046,1046,0
|
|
20230718,174100,249746143,1046,1046,1046,1046,0
|
|
20230718,174000,249746143,1046,1046,1046,1046,0
|
|
20230718,173900,249746143,1046,1046,1046,1046,0
|
|
20230718,173800,249746143,1046,1046,1046,1046,0
|
|
20230718,173700,249746143,1046,1046,1046,1046,0
|
|
20230718,173600,249746143,1046,1046,1046,1046,0
|
|
20230718,173500,249746143,1046,1046,1046,1046,0
|
|
20230718,173400,249746143,1046,1046,1046,1046,0
|
|
20230718,173300,249746143,1046,1046,1046,1046,0
|
|
20230718,173200,249746143,1046,1046,1046,1046,0
|
|
20230718,173100,249746143,1046,1046,1046,1046,0
|
|
20230718,173000,249746143,1046,1046,1046,1046,0
|
|
20230718,172900,249746143,1046,1046,1046,1046,0
|
|
20230718,172800,249746143,1046,1046,1046,1046,0
|
|
20230718,172700,249746143,1046,1046,1046,1046,0
|
|
20230718,172600,249746143,1046,1046,1046,1046,0
|
|
20230718,172500,249746143,1046,1046,1046,1046,0
|
|
20230718,172400,249746143,1046,1046,1046,1046,0
|
|
20230718,172300,249746143,1046,1046,1046,1046,0
|
|
20230718,172200,249746143,1046,1046,1046,1046,448
|
|
20230718,172100,249746143,1046,1046,1046,1046,0
|
|
20230718,172000,249746143,1046,1046,1046,1046,0
|
|
20230718,171900,249746143,1046,1046,1046,1046,0
|
|
20230718,171800,249746143,1046,1046,1046,1046,0
|
|
20230718,171700,249746143,1046,1046,1046,1046,0
|
|
20230718,171600,249746143,1046,1046,1046,1046,0
|
|
20230718,171500,249746143,1046,1046,1046,1046,0
|
|
20230718,171400,249746143,1046,1046,1046,1046,0
|
|
20230718,171300,249746143,1046,1046,1046,1046,0
|
|
20230718,171200,249746143,1046,1046,1046,1046,0
|
|
20230718,171100,249746143,1046,1046,1046,1046,0
|
|
20230718,171000,249746143,1046,1046,1046,1046,0
|
|
20230718,170900,249746143,1046,1046,1046,1046,0
|
|
20230718,170800,249746143,1046,1046,1046,1046,0
|
|
20230718,170700,249746143,1046,1046,1046,1046,0
|
|
20230718,170600,249746143,1046,1046,1046,1046,0
|
|
20230718,170500,249746143,1046,1046,1046,1046,0
|
|
20230718,170400,249746143,1046,1046,1046,1046,0
|
|
20230718,170300,249746143,1046,1046,1046,1046,0
|
|
20230718,170200,249746143,1046,1046,1046,1046,0
|
|
20230718,170100,249746143,1046,1046,1046,1046,0
|
|
20230718,170000,249746143,1046,1046,1046,1046,0
|
|
20230718,165900,249746143,1046,1046,1046,1046,0
|
|
20230718,165800,249746143,1046,1046,1046,1046,0
|
|
20230718,165700,249746143,1046,1046,1046,1046,0
|
|
20230718,165600,249746143,1046,1046,1046,1046,0
|
|
20230718,165500,249746143,1046,1046,1046,1046,0
|
|
20230718,165400,249746143,1046,1046,1046,1046,0
|
|
20230718,165300,249746143,1046,1046,1046,1046,0
|
|
20230718,165200,249746143,1046,1046,1046,1046,448
|
|
20230718,165100,249746143,1046,1046,1046,1046,0
|
|
20230718,165000,249746143,1046,1046,1046,1046,0
|
|
20230718,164900,249746143,1046,1046,1046,1046,0
|
|
20230718,164800,249746143,1046,1046,1046,1046,0
|
|
20230718,164700,249746143,1046,1046,1046,1046,0
|
|
20230718,164600,249746143,1046,1046,1046,1046,0
|
|
20230718,164500,249746143,1046,1046,1046,1046,0
|
|
20230718,164400,249746143,1046,1046,1046,1046,0
|
|
20230718,164300,249746143,1046,1046,1046,1046,0
|
|
20230718,164200,249746143,1046,1046,1046,1046,0
|
|
20230718,164100,249746143,1046,1046,1046,1046,0
|
|
20230718,164000,249746143,1046,1046,1046,1046,0
|
|
20230718,163900,249746143,1046,1046,1046,1046,0
|
|
20230718,163800,249746143,1046,1046,1046,1046,0
|
|
20230718,163700,249746143,1046,1046,1046,1046,0
|
|
20230718,163600,249746143,1046,1046,1046,1046,0
|
|
20230718,163500,249746143,1046,1046,1046,1046,0
|
|
20230718,163400,249746143,1046,1046,1046,1046,0
|
|
20230718,163300,249746143,1046,1046,1046,1046,0
|
|
20230718,163200,249746143,1046,1046,1046,1046,0
|
|
20230718,163100,249746143,1046,1046,1046,1046,0
|
|
20230718,163000,249746143,1046,1046,1046,1046,0
|
|
20230718,162900,249746143,1046,1046,1046,1046,0
|
|
20230718,162800,249746143,1046,1046,1046,1046,0
|
|
20230718,162700,249746143,1046,1046,1046,1046,0
|
|
20230718,162600,249746143,1046,1046,1046,1046,0
|
|
20230718,162500,249746143,1046,1046,1046,1046,0
|
|
20230718,162400,249746143,1046,1046,1046,1046,0
|
|
20230718,162300,249746143,1046,1046,1046,1046,0
|
|
20230718,162200,249746143,1046,1046,1046,1046,448
|
|
20230718,162100,249746143,1046,1046,1046,1046,0
|
|
20230718,162000,249746143,1046,1046,1046,1046,0
|
|
20230718,161900,249746143,1046,1046,1046,1046,0
|
|
20230718,161800,249746143,1046,1046,1046,1046,0
|
|
20230718,161700,249746143,1046,1046,1046,1046,0
|
|
20230718,161600,249746143,1046,1046,1046,1046,0
|
|
20230718,161500,249746143,1046,1046,1046,1046,0
|
|
20230718,161400,249746143,1046,1046,1046,1046,0
|
|
20230718,161300,249746143,1046,1046,1046,1046,0
|
|
20230718,161200,249746143,1046,1046,1046,1046,0
|
|
20230718,161100,249746143,1046,1046,1046,1046,0
|
|
20230718,161000,249746143,1046,1046,1046,1046,0
|
|
20230718,160900,249746143,1046,1046,1046,1046,0
|
|
20230718,160800,249746143,1046,1046,1046,1046,0
|
|
20230718,160700,249746143,1046,1046,1046,1046,0
|
|
20230718,160600,249746143,1046,1046,1046,1046,0
|
|
20230718,160500,249746143,1046,1046,1046,1046,0
|
|
20230718,160400,249746143,1046,1046,1046,1046,0
|
|
20230718,160300,249746143,1046,1046,1046,1046,0
|
|
20230718,160200,249746143,1046,1046,1046,1046,0
|
|
20230718,160100,249746143,1046,1046,1046,1046,0
|
|
20230718,160000,249746143,1046,1046,1046,1046,0
|
|
20230718,155900,249746143,1046,1046,1046,1046,0
|
|
20230718,155800,249746143,1046,1046,1046,1046,0
|
|
20230718,155700,249746143,1046,1046,1046,1046,0
|
|
20230718,155600,249746143,1046,1046,1046,1046,0
|
|
20230718,155500,249746143,1046,1046,1046,1046,0
|
|
20230718,155400,249746143,1046,1046,1046,1046,0
|
|
20230718,155300,249746143,1046,1046,1046,1046,0
|
|
20230718,155200,249746143,1046,1046,1046,1046,448
|
|
20230718,155100,249746143,1046,1046,1046,1046,0
|
|
20230718,155000,249746143,1046,1046,1046,1046,0
|
|
20230718,154900,249746143,1046,1046,1046,1046,0
|
|
20230718,154800,249746143,1046,1046,1046,1046,0
|
|
20230718,154700,249746143,1046,1046,1046,1046,0
|
|
20230718,154600,249746143,1046,1046,1046,1046,0
|
|
20230718,154500,249746143,1046,1046,1046,1046,0
|
|
20230718,154400,249746143,1046,1046,1046,1046,0
|
|
20230718,154300,249746143,1046,1046,1046,1046,0
|
|
20230718,154200,249746143,1046,1046,1046,1046,0
|
|
20230718,154100,249746143,1046,1046,1046,1046,0
|
|
20230718,154000,249746143,1046,1046,1046,1046,0
|
|
20230718,153900,249746143,1046,1046,1046,1046,0
|
|
20230718,153800,249746143,1046,1046,1046,1046,0
|
|
20230718,153700,249746143,1046,1046,1046,1046,0
|
|
20230718,153600,249746143,1046,1046,1046,1046,0
|
|
20230718,153500,249746143,1046,1046,1046,1046,0
|
|
20230718,153400,249746143,1046,1046,1046,1046,0
|
|
20230718,153300,249746143,1046,1046,1046,1046,0
|
|
20230718,153200,249746143,1046,1046,1046,1046,0
|
|
20230718,153100,249746143,1046,1046,1046,1046,0
|
|
20230718,153000,249746143,1046,1046,1046,1046,448
|
|
20230718,152900,249277535,1045,1045,1045,1045,0
|
|
20230718,152800,249277535,1045,1045,1045,1045,0
|
|
20230718,152700,249277535,1045,1045,1045,1045,0
|
|
20230718,152600,249277535,1045,1045,1045,1045,0
|
|
20230718,152500,249277535,1045,1045,1045,1045,0
|
|
20230718,152400,249277535,1045,1045,1045,1045,0
|
|
20230718,152300,249277535,1045,1045,1045,1045,0
|
|
20230718,152200,249277535,1045,1045,1045,1045,0
|
|
20230718,152100,249277535,1045,1045,1045,1045,0
|
|
20230718,152000,249277535,1045,1045,1045,1045,0
|
|
20230718,151900,249277535,1045,1045,1045,1045,400
|
|
20230718,151800,248859535,1046,1042,1046,1042,116
|
|
20230718,151700,248738659,1042,1040,1042,1040,7
|
|
20230718,151600,248731377,1043,1041,1043,1041,163
|
|
20230718,151500,248561640,1043,1043,1043,1043,1
|
|
20230718,151400,248560597,1045,1045,1045,1045,0
|
|
20230718,151300,248560597,1045,1042,1045,1042,48
|
|
20230718,151200,248510576,1042,1042,1042,1042,0
|
|
20230718,151100,248510576,1042,1042,1042,1042,0
|
|
20230718,151000,248510576,1042,1042,1042,1042,1
|
|
20230718,150900,248509534,1040,1040,1040,1040,4
|
|
20230718,150800,248505374,1043,1043,1043,1043,0
|
|
20230718,150700,248505374,1043,1042,1043,1042,749
|
|
20230718,150600,247724257,1043,1043,1043,1043,0
|
|
20230718,150500,247724257,1043,1043,1043,1043,0
|
|
20230718,150400,247724257,1043,1043,1043,1043,0
|
|
20230718,150300,247724257,1043,1043,1043,1043,1918
|
|
20230718,150200,245723783,1043,1043,1043,1043,0
|
|
20230718,150100,245723783,1043,1038,1043,1038,1143
|
|
20230718,150000,244537344,1038,1038,1038,1038,12
|
|
20230718,145900,244524888,1038,1038,1038,1038,0
|
|
20230718,145800,244524888,1038,1043,1043,1037,636
|
|
20230718,145700,243865181,1044,1041,1044,1041,60
|
|
20230718,145600,243802589,1042,1042,1042,1042,140
|
|
20230718,145500,243656709,1042,1042,1042,1042,0
|
|
20230718,145400,243656709,1042,1042,1042,1042,1
|
|
20230718,145300,243655667,1042,1042,1042,1042,0
|
|
20230718,145200,243655667,1042,1042,1042,1042,0
|
|
20230718,145100,243655667,1042,1042,1042,1042,0
|
|
20230718,145000,243655667,1042,1040,1042,1040,2581
|
|
20230718,144900,240968851,1041,1041,1041,1041,0
|
|
20230718,144800,240968851,1041,1041,1041,1041,0
|
|
20230718,144700,240968851,1041,1041,1041,1041,0
|
|
20230718,144600,240968851,1041,1041,1041,1041,0
|
|
20230718,144500,240968851,1041,1040,1041,1040,50
|
|
20230718,144400,240916811,1041,1041,1041,1041,0
|
|
20230718,144300,240916811,1041,1041,1041,1041,0
|
|
20230718,144200,240916811,1041,1041,1041,1041,0
|
|
20230718,144100,240916811,1041,1041,1041,1041,0
|
|
20230718,144000,240916811,1041,1041,1041,1041,0
|
|
20230718,143900,240916811,1041,1041,1041,1041,0
|
|
20230718,143800,240916811,1041,1038,1041,1037,1004
|
|
20230718,143700,239875648,1041,1041,1041,1041,0
|
|
20230718,143600,239875648,1041,1041,1041,1041,0
|
|
20230718,143500,239875648,1041,1041,1041,1041,0
|
|
20230718,143400,239875648,1041,1041,1041,1041,0
|
|
20230718,143300,239875648,1041,1038,1041,1038,617
|
|
20230718,143200,239235099,1037,1037,1037,1037,0
|
|
20230718,143100,239235099,1037,1037,1037,1037,0
|
|
20230718,143000,239235099,1037,1037,1037,1037,0
|
|
20230718,142900,239235099,1037,1037,1037,1037,0
|
|
20230718,142800,239235099,1037,1037,1037,1037,0
|
|
20230718,142700,239235099,1037,1037,1040,1037,2799
|
|
20230718,142600,236332533,1037,1038,1040,1037,296
|
|
20230718,142500,236025392,1038,1037,1038,1037,35
|
|
20230718,142400,235989092,1039,1038,1039,1038,211
|
|
20230718,142300,235770072,1036,1039,1039,1036,80
|
|
20230718,142200,235687168,1039,1038,1039,1037,5703
|
|
20230718,142100,229767647,1039,1039,1039,1039,0
|
|
20230718,142000,229767647,1039,1039,1039,1039,0
|
|
20230718,141900,229767647,1039,1039,1039,1039,0
|
|
20230718,141800,229767647,1039,1039,1039,1039,0
|
|
20230718,141700,229767647,1039,1039,1040,1039,201
|
|
20230718,141600,229558807,1040,1040,1040,1040,0
|
|
20230718,141500,229558807,1040,1040,1040,1040,0
|
|
20230718,141400,229558807,1040,1040,1040,1040,1
|
|
20230718,141300,229557767,1039,1039,1039,1039,1
|
|
20230718,141200,229556728,1039,1039,1039,1039,2
|
|
20230718,141100,229554650,1039,1039,1039,1039,0
|
|
20230718,141000,229554650,1039,1037,1039,1036,301
|
|
20230718,140900,229242804,1037,1037,1037,1037,0
|
|
20230718,140800,229242804,1037,1037,1037,1037,0
|
|
20230718,140700,229242804,1037,1038,1038,1037,37
|
|
20230718,140600,229204405,1040,1040,1040,1040,171
|
|
20230718,140500,229026565,1040,1039,1040,1039,1829
|
|
20230718,140400,227124468,1041,1038,1041,1037,105
|
|
20230718,140300,227015474,1037,1037,1037,1037,0
|
|
20230718,140200,227015474,1037,1037,1037,1037,0
|
|
20230718,140100,227015474,1037,1037,1037,1037,1
|
|
20230718,140000,227014437,1036,1040,1040,1036,14386
|
|
20230718,135900,212075043,1041,1044,1044,1041,9032
|
|
20230718,135800,202665569,1044,1044,1044,1044,0
|
|
20230718,135700,202665569,1044,1044,1044,1044,0
|
|
20230718,135600,202665569,1044,1044,1044,1044,1
|
|
20230718,135500,202664525,1044,1045,1045,1044,30
|
|
20230718,135400,202633176,1045,1045,1045,1045,0
|
|
20230718,135300,202633176,1045,1045,1045,1045,0
|
|
20230718,135200,202633176,1045,1044,1045,1044,5
|
|
20230718,135100,202627955,1045,1045,1045,1045,0
|
|
20230718,135000,202627955,1045,1045,1045,1045,0
|
|
20230718,134900,202627955,1045,1044,1045,1044,111
|
|
20230718,134800,202511966,1044,1044,1044,1044,10
|
|
20230718,134700,202501526,1044,1044,1044,1044,0
|
|
20230718,134600,202501526,1044,1043,1044,1043,20
|
|
20230718,134500,202480664,1043,1043,1043,1043,500
|
|
20230718,134400,201959164,1045,1045,1045,1045,0
|
|
20230718,134300,201959164,1045,1045,1045,1045,0
|
|
20230718,134200,201959164,1045,1045,1045,1045,0
|
|
20230718,134100,201959164,1045,1045,1045,1045,0
|
|
20230718,134000,201959164,1045,1045,1045,1045,0
|
|
20230718,133900,201959164,1045,1045,1045,1045,2
|
|
20230718,133800,201957074,1045,1045,1045,1045,0
|
|
20230718,133700,201957074,1045,1045,1045,1045,0
|
|
20230718,133600,201957074,1045,1045,1045,1045,0
|
|
20230718,133500,201957074,1045,1045,1045,1045,0
|
|
20230718,133400,201957074,1045,1045,1045,1045,0
|
|
20230718,133300,201957074,1045,1045,1045,1045,0
|
|
20230718,133200,201957074,1045,1045,1045,1045,0
|
|
20230718,133100,201957074,1045,1045,1045,1045,0
|
|
20230718,133000,201957074,1045,1045,1045,1045,0
|
|
20230718,132900,201957074,1045,1045,1045,1045,0
|
|
20230718,132800,201957074,1045,1045,1045,1045,0
|
|
20230718,132700,201957074,1045,1045,1045,1045,0
|
|
20230718,132600,201957074,1045,1045,1045,1045,500
|
|
20230718,132500,201434574,1046,1046,1046,1046,0
|
|
20230718,132400,201434574,1046,1045,1046,1044,1038
|
|
20230718,132300,200349041,1046,1046,1046,1046,0
|
|
20230718,132200,200349041,1046,1046,1046,1046,0
|
|
20230718,132100,200349041,1046,1046,1046,1046,0
|
|
20230718,132000,200349041,1046,1046,1046,1046,0
|
|
20230718,131900,200349041,1046,1046,1046,1046,0
|
|
20230718,131800,200349041,1046,1044,1046,1044,10
|
|
20230718,131700,200338587,1046,1046,1046,1046,0
|
|
20230718,131600,200338587,1046,1046,1046,1046,0
|
|
20230718,131500,200338587,1046,1045,1046,1045,100
|
|
20230718,131400,200233989,1046,1046,1046,1046,0
|
|
20230718,131300,200233989,1046,1046,1046,1046,42
|
|
20230718,131200,200190057,1046,1045,1046,1045,30
|
|
20230718,131100,200158683,1045,1045,1045,1045,30
|
|
20230718,131000,200127333,1047,1047,1047,1047,0
|
|
20230718,130900,200127333,1047,1045,1047,1045,1000
|
|
20230718,130800,199081005,1046,1046,1046,1046,100
|
|
20230718,130700,198976405,1047,1046,1047,1046,2000
|
|
20230718,130600,196883238,1046,1046,1046,1046,0
|
|
20230718,130500,196883238,1046,1046,1046,1046,0
|
|
20230718,130400,196883238,1046,1046,1046,1046,12
|
|
20230718,130300,196870686,1046,1045,1046,1045,12
|
|
20230718,130200,196858144,1046,1046,1046,1046,2
|
|
20230718,130100,196856052,1047,1047,1047,1047,10
|
|
20230718,130000,196845582,1049,1049,1049,1049,0
|
|
20230718,125900,196845582,1049,1045,1049,1045,2876
|
|
20230718,125800,193832561,1045,1045,1045,1045,1
|
|
20230718,125700,193831516,1041,1041,1041,1041,162
|
|
20230718,125600,193662874,1045,1045,1045,1045,1
|
|
20230718,125500,193661829,1045,1045,1045,1045,0
|
|
20230718,125400,193661829,1045,1045,1045,1045,0
|
|
20230718,125300,193661829,1045,1045,1045,1045,0
|
|
20230718,125200,193661829,1045,1045,1045,1045,0
|
|
20230718,125100,193661829,1045,1045,1045,1045,1
|
|
20230718,125000,193660784,1044,1044,1044,1044,0
|
|
20230718,124900,193660784,1044,1044,1044,1044,0
|
|
20230718,124800,193660784,1044,1044,1044,1044,0
|
|
20230718,124700,193660784,1044,1044,1044,1044,0
|
|
20230718,124600,193660784,1044,1044,1044,1044,0
|
|
20230718,124500,193660784,1044,1044,1044,1044,1
|
|
20230718,124400,193659740,1046,1046,1046,1046,0
|
|
20230718,124300,193659740,1046,1046,1046,1046,0
|
|
20230718,124200,193659740,1046,1046,1046,1046,0
|
|
20230718,124100,193659740,1046,1046,1046,1046,1
|
|
20230718,124000,193658694,1045,1045,1045,1045,0
|
|
20230718,123900,193658694,1045,1044,1045,1044,200
|
|
20230718,123800,193449701,1045,1044,1045,1044,203
|
|
20230718,123700,193237732,1045,1045,1045,1045,0
|
|
20230718,123600,193237732,1045,1040,1045,1040,4531
|
|
20230718,123500,188525477,1040,1040,1040,1040,407
|
|
20230718,123400,188102197,1040,1040,1040,1040,254
|
|
20230718,123300,187838037,1040,1040,1040,1040,0
|
|
20230718,123200,187838037,1040,1040,1040,1040,110
|
|
20230718,123100,187723637,1040,1040,1040,1040,1208
|
|
20230718,123000,186467317,1040,1040,1040,1040,0
|
|
20230718,122900,186467317,1040,1040,1040,1040,300
|
|
20230718,122800,186155317,1040,1039,1040,1039,1296
|
|
20230718,122700,184808416,1040,1039,1040,1039,2388
|
|
20230718,122600,182326884,1038,1044,1044,1038,28467
|
|
20230718,122500,152696516,1044,1045,1045,1044,3700
|
|
20230718,122400,148833386,1050,1050,1050,1050,0
|
|
20230718,122300,148833386,1050,1050,1050,1050,0
|
|
20230718,122200,148833386,1050,1050,1050,1050,0
|
|
20230718,122100,148833386,1050,1050,1050,1050,0
|
|
20230718,122000,148833386,1050,1050,1050,1050,0
|
|
20230718,121900,148833386,1050,1050,1050,1050,0
|
|
20230718,121800,148833386,1050,1050,1050,1050,0
|
|
20230718,121700,148833386,1050,1050,1050,1050,0
|
|
20230718,121600,148833386,1050,1050,1050,1050,0
|
|
20230718,121500,148833386,1050,1050,1050,1050,952
|
|
20230718,121400,147833786,1050,1050,1050,1050,30
|
|
20230718,121300,147802286,1050,1051,1051,1050,62
|
|
20230718,121200,147737134,1048,1046,1048,1044,4248
|
|
20230718,121100,143297803,1047,1047,1047,1047,292
|
|
20230718,121000,142992079,1046,1046,1046,1046,0
|
|
20230718,120900,142992079,1046,1046,1046,1046,0
|
|
20230718,120800,142992079,1046,1046,1046,1046,0
|
|
20230718,120700,142992079,1046,1046,1046,1046,0
|
|
20230718,120600,142992079,1046,1046,1046,1046,10
|
|
20230718,120500,142981619,1047,1047,1047,1047,200
|
|
20230718,120400,142772219,1046,1046,1046,1046,1
|
|
20230718,120300,142771173,1047,1047,1047,1047,10
|
|
20230718,120200,142760703,1048,1049,1049,1048,31
|
|
20230718,120100,142728185,1049,1049,1049,1049,1
|
|
20230718,120000,142727136,1050,1050,1050,1050,0
|
|
20230718,115900,142727136,1050,1050,1050,1050,41
|
|
20230718,115800,142684086,1053,1053,1053,1053,0
|
|
20230718,115700,142684086,1053,1053,1053,1053,20
|
|
20230718,115600,142663026,1050,1052,1052,1050,278
|
|
20230718,115500,142370925,1051,1051,1051,1051,0
|
|
20230718,115400,142370925,1051,1051,1051,1051,0
|
|
20230718,115300,142370925,1051,1051,1051,1051,0
|
|
20230718,115200,142370925,1051,1051,1051,1051,362
|
|
20230718,115100,141990463,1051,1051,1051,1051,138
|
|
20230718,115000,141845425,1050,1050,1050,1050,0
|
|
20230718,114900,141845425,1050,1050,1050,1050,0
|
|
20230718,114800,141845425,1050,1050,1050,1050,0
|
|
20230718,114700,141845425,1050,1050,1050,1050,167
|
|
20230718,114600,141670075,1047,1047,1047,1047,0
|
|
20230718,114500,141670075,1047,1047,1047,1047,10
|
|
20230718,114400,141659605,1052,1050,1052,1050,1000
|
|
20230718,114300,140607779,1052,1052,1052,1052,6
|
|
20230718,114200,140601467,1053,1053,1053,1053,284
|
|
20230718,114100,140302415,1053,1053,1053,1053,10
|
|
20230718,114000,140291885,1053,1050,1053,1045,2001
|
|
20230718,113900,138197934,1054,1054,1054,1054,0
|
|
20230718,113800,138197934,1054,1054,1054,1054,0
|
|
20230718,113700,138197934,1054,1054,1054,1054,0
|
|
20230718,113600,138197934,1054,1054,1054,1054,0
|
|
20230718,113500,138197934,1054,1054,1054,1054,0
|
|
20230718,113400,138197934,1054,1054,1054,1054,0
|
|
20230718,113300,138197934,1054,1054,1054,1054,1000
|
|
20230718,113200,137143934,1054,1054,1054,1054,2477
|
|
20230718,113100,134533176,1054,1053,1054,1053,1764
|
|
20230718,113000,132674161,1053,1053,1053,1053,165
|
|
20230718,112900,132500416,1052,1052,1052,1052,206
|
|
20230718,112800,132283704,1052,1049,1052,1049,1036
|
|
20230718,112700,131193910,1051,1051,1051,1051,0
|
|
20230718,112600,131193910,1051,1051,1051,1051,0
|
|
20230718,112500,131193910,1051,1051,1051,1051,36
|
|
20230718,112400,131156074,1051,1047,1051,1047,55
|
|
20230718,112300,131098485,1047,1050,1050,1047,160
|
|
20230718,112200,130930785,1052,1052,1052,1052,0
|
|
20230718,112100,130930785,1052,1051,1052,1045,10016
|
|
20230718,112000,120463968,1045,1056,1056,1045,20016
|
|
20230718,111900,99502727,1056,1056,1056,1056,45
|
|
20230718,111800,99455207,1056,1056,1056,1056,0
|
|
20230718,111700,99455207,1056,1056,1056,1056,0
|
|
20230718,111600,99455207,1056,1056,1056,1056,1
|
|
20230718,111500,99454151,1056,1056,1056,1056,0
|
|
20230718,111400,99454151,1056,1056,1056,1056,1
|
|
20230718,111300,99453095,1050,1063,1065,1050,11010
|
|
20230718,111200,87874737,1064,1065,1065,1064,91
|
|
20230718,111100,87777823,1063,1063,1063,1063,0
|
|
20230718,111000,87777823,1063,1063,1063,1063,10
|
|
20230718,110900,87767193,1063,1063,1063,1063,0
|
|
20230718,110800,87767193,1063,1063,1063,1063,0
|
|
20230718,110700,87767193,1063,1063,1063,1063,0
|
|
20230718,110600,87767193,1063,1063,1063,1063,10
|
|
20230718,110500,87756563,1066,1062,1066,1062,1968
|
|
20230718,110400,85658709,1065,1065,1065,1065,0
|
|
20230718,110300,85658709,1065,1065,1065,1065,0
|
|
20230718,110200,85658709,1065,1062,1066,1062,2812
|
|
20230718,110100,82662135,1062,1062,1062,1062,4
|
|
20230718,110000,82657887,1065,1065,1065,1065,0
|
|
20230718,105900,82657887,1065,1065,1065,1065,0
|
|
20230718,105800,82657887,1065,1064,1066,1064,197
|
|
20230718,105700,82448008,1065,1062,1065,1062,1774
|
|
20230718,105600,80560857,1063,1060,1063,1059,1401
|
|
20230718,105500,79073438,1060,1060,1061,1059,811
|
|
20230718,105400,78213762,1060,1054,1061,1054,1491
|
|
20230718,105300,76636656,1056,1056,1056,1056,0
|
|
20230718,105200,76636656,1056,1054,1056,1054,171
|
|
20230718,105100,76456420,1057,1057,1057,1057,0
|
|
20230718,105000,76456420,1057,1057,1057,1057,0
|
|
20230718,104900,76456420,1057,1057,1057,1057,0
|
|
20230718,104800,76456420,1057,1057,1057,1057,0
|
|
20230718,104700,76456420,1057,1057,1057,1057,0
|
|
20230718,104600,76456420,1057,1054,1057,1054,51
|
|
20230718,104500,76402663,1057,1055,1057,1054,42
|
|
20230718,104400,76358391,1051,1056,1056,1051,166
|
|
20230718,104300,76183115,1057,1057,1057,1057,0
|
|
20230718,104200,76183115,1057,1057,1057,1057,0
|
|
20230718,104100,76183115,1057,1057,1057,1057,0
|
|
20230718,104000,76183115,1057,1057,1057,1057,2
|
|
20230718,103900,76181001,1056,1056,1056,1056,13
|
|
20230718,103800,76167273,1058,1058,1058,1058,110
|
|
20230718,103700,76050893,1058,1058,1058,1050,10101
|
|
20230718,103600,65413471,1061,1061,1061,1061,0
|
|
20230718,103500,65413471,1061,1061,1061,1061,0
|
|
20230718,103400,65413471,1061,1061,1061,1061,0
|
|
20230718,103300,65413471,1061,1061,1061,1061,0
|
|
20230718,103200,65413471,1061,1060,1061,1060,115
|
|
20230718,103100,65291458,1061,1061,1061,1061,0
|
|
20230718,103000,65291458,1061,1061,1061,1061,0
|
|
20230718,102900,65291458,1061,1061,1061,1061,60
|
|
20230718,102800,65227798,1061,1061,1061,1061,3
|
|
20230718,102700,65224615,1061,1061,1061,1061,1
|
|
20230718,102600,65223554,1057,1057,1057,1057,0
|
|
20230718,102500,65223554,1057,1057,1057,1057,0
|
|
20230718,102400,65223554,1057,1057,1057,1057,0
|
|
20230718,102300,65223554,1057,1057,1057,1057,1270
|
|
20230718,102200,63881164,1061,1061,1061,1061,0
|
|
20230718,102100,63881164,1061,1061,1061,1061,0
|
|
20230718,102000,63881164,1061,1061,1061,1061,0
|
|
20230718,101900,63881164,1061,1061,1061,1061,0
|
|
20230718,101800,63881164,1061,1061,1061,1061,1
|
|
20230718,101700,63880103,1055,1061,1061,1055,300
|
|
20230718,101600,63563229,1064,1062,1064,1062,1000
|
|
20230718,101500,62499619,1062,1062,1062,1062,5
|
|
20230718,101400,62494309,1065,1065,1065,1065,0
|
|
20230718,101300,62494309,1065,1065,1065,1065,0
|
|
20230718,101200,62494309,1065,1065,1065,1065,0
|
|
20230718,101100,62494309,1065,1064,1065,1064,22
|
|
20230718,101000,62470897,1062,1062,1062,1062,1
|
|
20230718,100900,62469835,1065,1064,1065,1064,22
|
|
20230718,100800,62446423,1064,1064,1064,1064,462
|
|
20230718,100700,61954855,1062,1062,1062,1062,0
|
|
20230718,100600,61954855,1062,1062,1062,1062,0
|
|
20230718,100500,61954855,1062,1062,1062,1062,11
|
|
20230718,100400,61943173,1064,1062,1064,1062,77
|
|
20230718,100300,61861397,1062,1063,1063,1062,49
|
|
20230718,100200,61809348,1065,1064,1066,1064,106
|
|
20230718,100100,61696544,1066,1066,1066,1066,0
|
|
20230718,100000,61696544,1066,1063,1066,1063,173
|
|
20230718,095900,61512640,1063,1063,1063,1063,0
|
|
20230718,095800,61512640,1063,1063,1063,1063,913
|
|
20230718,095700,60542121,1063,1063,1063,1063,0
|
|
20230718,095600,60542121,1063,1063,1063,1063,0
|
|
20230718,095500,60542121,1063,1063,1063,1063,0
|
|
20230718,095400,60542121,1063,1063,1063,1063,0
|
|
20230718,095300,60542121,1063,1063,1063,1063,169
|
|
20230718,095200,60362474,1063,1063,1063,1063,0
|
|
20230718,095100,60362474,1063,1063,1063,1063,0
|
|
20230718,095000,60362474,1063,1063,1063,1063,4
|
|
20230718,094900,60358222,1067,1067,1067,1067,0
|
|
20230718,094800,60358222,1067,1067,1067,1067,0
|
|
20230718,094700,60358222,1067,1067,1067,1067,0
|
|
20230718,094600,60358222,1067,1067,1067,1067,0
|
|
20230718,094500,60358222,1067,1067,1067,1067,0
|
|
20230718,094400,60358222,1067,1067,1067,1067,0
|
|
20230718,094300,60358222,1067,1067,1067,1067,0
|
|
20230718,094200,60358222,1067,1067,1067,1067,0
|
|
20230718,094100,60358222,1067,1067,1067,1067,0
|
|
20230718,094000,60358222,1067,1067,1067,1067,0
|
|
20230718,093900,60358222,1067,1064,1067,1064,200
|
|
20230718,093800,60145142,1067,1067,1067,1067,0
|
|
20230718,093700,60145142,1067,1067,1067,1067,0
|
|
20230718,093600,60145142,1067,1067,1067,1067,0
|
|
20230718,093500,60145142,1067,1067,1067,1067,2
|
|
20230718,093400,60143008,1069,1058,1069,1058,1704
|
|
20230718,093300,58338641,1052,1066,1066,1050,10351
|
|
20230718,093200,47456314,1066,1083,1083,1050,10161
|
|
20230718,093100,36767913,1085,1085,1085,1085,1
|
|
20230718,093000,36766828,1085,1079,1088,1079,2051
|
|
20230718,092900,34538016,1079,1079,1079,1079,0
|
|
20230718,092800,34538016,1079,1079,1079,1079,1
|
|
20230718,092700,34536937,1069,1069,1069,1069,0
|
|
20230718,092600,34536937,1069,1069,1069,1069,1000
|
|
20230718,092500,33467937,1066,1088,1088,1060,10105
|
|
20230718,092400,22679227,1088,1088,1088,1088,0
|
|
20230718,092300,22679227,1088,1088,1088,1088,100
|
|
20230718,092200,22570427,1097,1097,1097,1097,0
|
|
20230718,092100,22570427,1097,1097,1097,1097,0
|
|
20230718,092000,22570427,1097,1097,1097,1097,0
|
|
20230718,091900,22570427,1097,1097,1097,1097,3
|
|
20230718,091800,22567136,1097,1097,1097,1097,94
|
|
20230718,091700,22464018,1098,1096,1098,1096,233
|
|
20230718,091600,22208551,1097,1097,1097,1097,0
|
|
20230718,091500,22208551,1097,1097,1097,1097,0
|
|
20230718,091400,22208551,1097,1097,1097,1097,0
|
|
20230718,091300,22208551,1097,1097,1097,1097,0
|
|
20230718,091200,22208551,1097,1097,1097,1097,0
|
|
20230718,091100,22208551,1097,1097,1097,1097,234
|
|
20230718,091000,21951853,1097,1097,1097,1097,167
|
|
20230718,090900,21768654,1097,1100,1100,1097,1844
|
|
20230718,090800,19744244,1100,1100,1100,1100,1007
|
|
20230718,090700,18636544,1110,1110,1110,1110,678
|
|
20230718,090600,17883964,1112,1112,1112,1112,100
|
|
20230718,090500,17772764,1110,1110,1110,1110,366
|
|
20230718,090400,17366504,1111,1113,1113,1111,406
|
|
20230718,090300,16915084,1112,1112,1112,1112,124
|
|
20230718,090200,16777196,1132,1136,1136,1097,7292
|
|
20230718,090100,8741656,1140,1140,1140,1140,0
|
|
20230718,090000,8741656,1140,1120,1140,1100,7669
|