592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184900,547831363,1030,1030,1030,1030,11136
|
|
20230705,184800,547831363,1030,1030,1030,1030,0
|
|
20230705,184700,547831363,1030,1030,1030,1030,0
|
|
20230705,184600,547831363,1030,1030,1030,1030,0
|
|
20230705,184500,547831363,1030,1030,1030,1030,0
|
|
20230705,184400,547831363,1030,1030,1030,1030,0
|
|
20230705,184300,547831363,1030,1030,1030,1030,0
|
|
20230705,184200,547831363,1030,1030,1030,1030,0
|
|
20230705,184100,547831363,1030,1030,1030,1030,0
|
|
20230705,184000,547831363,1030,1030,1030,1030,0
|
|
20230705,183900,547831363,1030,1030,1030,1030,0
|
|
20230705,183800,547831363,1030,1030,1030,1030,0
|
|
20230705,183700,547831363,1030,1030,1030,1030,0
|
|
20230705,183600,547831363,1030,1030,1030,1030,0
|
|
20230705,183500,547831363,1030,1030,1030,1030,0
|
|
20230705,183400,547831363,1030,1030,1030,1030,0
|
|
20230705,183300,547831363,1030,1030,1030,1030,0
|
|
20230705,183200,547831363,1030,1030,1030,1030,0
|
|
20230705,183100,547831363,1030,1030,1030,1030,0
|
|
20230705,183000,547831363,1030,1030,1030,1030,0
|
|
20230705,182900,547831363,1030,1030,1030,1030,0
|
|
20230705,182800,547831363,1030,1030,1030,1030,0
|
|
20230705,182700,547831363,1030,1030,1030,1030,0
|
|
20230705,182600,547831363,1030,1030,1030,1030,0
|
|
20230705,182500,547831363,1030,1030,1030,1030,0
|
|
20230705,182400,547831363,1030,1030,1030,1030,0
|
|
20230705,182300,547831363,1030,1030,1030,1030,0
|
|
20230705,182200,547831363,1030,1030,1030,1030,0
|
|
20230705,182100,547831363,1030,1030,1030,1030,0
|
|
20230705,182000,547831363,1030,1030,1030,1030,0
|
|
20230705,181900,547831363,1030,1030,1030,1030,11136
|
|
20230705,181800,547831363,1030,1030,1030,1030,0
|
|
20230705,181700,547831363,1030,1030,1030,1030,0
|
|
20230705,181600,547831363,1030,1030,1030,1030,0
|
|
20230705,181500,547831363,1030,1030,1030,1030,0
|
|
20230705,181400,547831363,1030,1030,1030,1030,0
|
|
20230705,181300,547831363,1030,1030,1030,1030,0
|
|
20230705,181200,547831363,1030,1030,1030,1030,0
|
|
20230705,181100,547831363,1030,1030,1030,1030,0
|
|
20230705,181000,547831363,1030,1030,1030,1030,0
|
|
20230705,180900,547831363,1030,1030,1030,1030,0
|
|
20230705,180800,547831363,1030,1030,1030,1030,0
|
|
20230705,180700,547831363,1030,1030,1030,1030,0
|
|
20230705,180600,547831363,1030,1030,1030,1030,0
|
|
20230705,180500,547831363,1030,1030,1030,1030,0
|
|
20230705,180400,547831363,1030,1030,1030,1030,0
|
|
20230705,180300,547831363,1030,1030,1030,1030,0
|
|
20230705,180200,547831363,1030,1030,1030,1030,0
|
|
20230705,180100,547831363,1030,1030,1030,1030,0
|
|
20230705,180000,547831363,1030,1030,1030,1030,0
|
|
20230705,175900,547831363,1030,1030,1030,1030,0
|
|
20230705,175800,547831363,1030,1030,1030,1030,0
|
|
20230705,175700,547831363,1030,1030,1030,1030,0
|
|
20230705,175600,547831363,1030,1030,1030,1030,0
|
|
20230705,175500,547831363,1030,1030,1030,1030,0
|
|
20230705,175400,547831363,1030,1030,1030,1030,0
|
|
20230705,175300,547831363,1030,1030,1030,1030,0
|
|
20230705,175200,547831363,1030,1030,1030,1030,0
|
|
20230705,175100,547831363,1030,1030,1030,1030,0
|
|
20230705,175000,547831363,1030,1030,1030,1030,0
|
|
20230705,174900,547831363,1030,1030,1030,1030,11136
|
|
20230705,174800,547831363,1030,1030,1030,1030,0
|
|
20230705,174700,547831363,1030,1030,1030,1030,0
|
|
20230705,174600,547831363,1030,1030,1030,1030,0
|
|
20230705,174500,547831363,1030,1030,1030,1030,0
|
|
20230705,174400,547831363,1030,1030,1030,1030,0
|
|
20230705,174300,547831363,1030,1030,1030,1030,0
|
|
20230705,174200,547831363,1030,1030,1030,1030,0
|
|
20230705,174100,547831363,1030,1030,1030,1030,0
|
|
20230705,174000,547831363,1030,1030,1030,1030,0
|
|
20230705,173900,547831363,1030,1030,1030,1030,0
|
|
20230705,173800,547831363,1030,1030,1030,1030,0
|
|
20230705,173700,547831363,1030,1030,1030,1030,0
|
|
20230705,173600,547831363,1030,1030,1030,1030,0
|
|
20230705,173500,547831363,1030,1030,1030,1030,0
|
|
20230705,173400,547831363,1030,1030,1030,1030,0
|
|
20230705,173300,547831363,1030,1030,1030,1030,0
|
|
20230705,173200,547831363,1030,1030,1030,1030,0
|
|
20230705,173100,547831363,1030,1030,1030,1030,0
|
|
20230705,173000,547831363,1030,1030,1030,1030,0
|
|
20230705,172900,547831363,1030,1030,1030,1030,0
|
|
20230705,172800,547831363,1030,1030,1030,1030,0
|
|
20230705,172700,547831363,1030,1030,1030,1030,0
|
|
20230705,172600,547831363,1030,1030,1030,1030,0
|
|
20230705,172500,547831363,1030,1030,1030,1030,0
|
|
20230705,172400,547831363,1030,1030,1030,1030,0
|
|
20230705,172300,547831363,1030,1030,1030,1030,0
|
|
20230705,172200,547831363,1030,1030,1030,1030,0
|
|
20230705,172100,547831363,1030,1030,1030,1030,0
|
|
20230705,172000,547831363,1030,1030,1030,1030,0
|
|
20230705,171900,547831363,1030,1030,1030,1030,11136
|
|
20230705,171800,547831363,1030,1030,1030,1030,0
|
|
20230705,171700,547831363,1030,1030,1030,1030,0
|
|
20230705,171600,547831363,1030,1030,1030,1030,0
|
|
20230705,171500,547831363,1030,1030,1030,1030,0
|
|
20230705,171400,547831363,1030,1030,1030,1030,0
|
|
20230705,171300,547831363,1030,1030,1030,1030,0
|
|
20230705,171200,547831363,1030,1030,1030,1030,0
|
|
20230705,171100,547831363,1030,1030,1030,1030,0
|
|
20230705,171000,547831363,1030,1030,1030,1030,0
|
|
20230705,170900,547831363,1030,1030,1030,1030,0
|
|
20230705,170800,547831363,1030,1030,1030,1030,0
|
|
20230705,170700,547831363,1030,1030,1030,1030,0
|
|
20230705,170600,547831363,1030,1030,1030,1030,0
|
|
20230705,170500,547831363,1030,1030,1030,1030,0
|
|
20230705,170400,547831363,1030,1030,1030,1030,0
|
|
20230705,170300,547831363,1030,1030,1030,1030,0
|
|
20230705,170200,547831363,1030,1030,1030,1030,0
|
|
20230705,170100,547831363,1030,1030,1030,1030,0
|
|
20230705,170000,547831363,1030,1030,1030,1030,0
|
|
20230705,165900,547831363,1030,1030,1030,1030,0
|
|
20230705,165800,547831363,1030,1030,1030,1030,0
|
|
20230705,165700,547831363,1030,1030,1030,1030,0
|
|
20230705,165600,547831363,1030,1030,1030,1030,0
|
|
20230705,165500,547831363,1030,1030,1030,1030,0
|
|
20230705,165400,547831363,1030,1030,1030,1030,0
|
|
20230705,165300,547831363,1030,1030,1030,1030,0
|
|
20230705,165200,547831363,1030,1030,1030,1030,0
|
|
20230705,165100,547831363,1030,1030,1030,1030,0
|
|
20230705,165000,547831363,1030,1030,1030,1030,0
|
|
20230705,164900,547831363,1030,1030,1030,1030,11136
|
|
20230705,164800,547831363,1030,1030,1030,1030,0
|
|
20230705,164700,547831363,1030,1030,1030,1030,0
|
|
20230705,164600,547831363,1030,1030,1030,1030,0
|
|
20230705,164500,547831363,1030,1030,1030,1030,0
|
|
20230705,164400,547831363,1030,1030,1030,1030,0
|
|
20230705,164300,547831363,1030,1030,1030,1030,0
|
|
20230705,164200,547831363,1030,1030,1030,1030,0
|
|
20230705,164100,547831363,1030,1030,1030,1030,0
|
|
20230705,164000,547831363,1030,1030,1030,1030,0
|
|
20230705,163900,547831363,1030,1030,1030,1030,0
|
|
20230705,163800,547831363,1030,1030,1030,1030,0
|
|
20230705,163700,547831363,1030,1030,1030,1030,0
|
|
20230705,163600,547831363,1030,1030,1030,1030,0
|
|
20230705,163500,547831363,1030,1030,1030,1030,0
|
|
20230705,163400,547831363,1030,1030,1030,1030,0
|
|
20230705,163300,547831363,1030,1030,1030,1030,0
|
|
20230705,163200,547831363,1030,1030,1030,1030,0
|
|
20230705,163100,547831363,1030,1030,1030,1030,0
|
|
20230705,163000,547831363,1030,1030,1030,1030,0
|
|
20230705,162900,547831363,1030,1030,1030,1030,0
|
|
20230705,162800,547831363,1030,1030,1030,1030,0
|
|
20230705,162700,547831363,1030,1030,1030,1030,0
|
|
20230705,162600,547831363,1030,1030,1030,1030,0
|
|
20230705,162500,547831363,1030,1030,1030,1030,0
|
|
20230705,162400,547831363,1030,1030,1030,1030,0
|
|
20230705,162300,547831363,1030,1030,1030,1030,0
|
|
20230705,162200,547831363,1030,1030,1030,1030,0
|
|
20230705,162100,547831363,1030,1030,1030,1030,0
|
|
20230705,162000,547831363,1030,1030,1030,1030,0
|
|
20230705,161900,547831363,1030,1030,1030,1030,11136
|
|
20230705,161800,547831363,1030,1030,1030,1030,0
|
|
20230705,161700,547831363,1030,1030,1030,1030,0
|
|
20230705,161600,547831363,1030,1030,1030,1030,0
|
|
20230705,161500,547831363,1030,1030,1030,1030,0
|
|
20230705,161400,547831363,1030,1030,1030,1030,0
|
|
20230705,161300,547831363,1030,1030,1030,1030,0
|
|
20230705,161200,547831363,1030,1030,1030,1030,0
|
|
20230705,161100,547831363,1030,1030,1030,1030,0
|
|
20230705,161000,547831363,1030,1030,1030,1030,0
|
|
20230705,160900,547831363,1030,1030,1030,1030,0
|
|
20230705,160800,547831363,1030,1030,1030,1030,0
|
|
20230705,160700,547831363,1030,1030,1030,1030,0
|
|
20230705,160600,547831363,1030,1030,1030,1030,0
|
|
20230705,160500,547831363,1030,1030,1030,1030,0
|
|
20230705,160400,547831363,1030,1030,1030,1030,0
|
|
20230705,160300,547831363,1030,1030,1030,1030,0
|
|
20230705,160200,547831363,1030,1030,1030,1030,0
|
|
20230705,160100,547831363,1030,1030,1030,1030,0
|
|
20230705,160000,547831363,1030,1030,1030,1030,0
|
|
20230705,155900,547831363,1030,1030,1030,1030,0
|
|
20230705,155800,547831363,1030,1030,1030,1030,0
|
|
20230705,155700,547831363,1030,1030,1030,1030,0
|
|
20230705,155600,547831363,1030,1030,1030,1030,0
|
|
20230705,155500,547831363,1030,1030,1030,1030,0
|
|
20230705,155400,547831363,1030,1030,1030,1030,0
|
|
20230705,155300,547831363,1030,1030,1030,1030,0
|
|
20230705,155200,547831363,1030,1030,1030,1030,0
|
|
20230705,155100,547831363,1030,1030,1030,1030,0
|
|
20230705,155000,547831363,1030,1030,1030,1030,0
|
|
20230705,154900,547831363,1030,1030,1030,1030,11136
|
|
20230705,154800,547831363,1030,1030,1030,1030,0
|
|
20230705,154700,547831363,1030,1030,1030,1030,0
|
|
20230705,154600,547831363,1030,1030,1030,1030,0
|
|
20230705,154500,547831363,1030,1030,1030,1030,0
|
|
20230705,154400,547831363,1030,1030,1030,1030,0
|
|
20230705,154300,547831363,1030,1030,1030,1030,0
|
|
20230705,154200,547831363,1030,1030,1030,1030,0
|
|
20230705,154100,547831363,1030,1030,1030,1030,0
|
|
20230705,154000,547831363,1030,1030,1030,1030,0
|
|
20230705,153900,547831363,1030,1030,1030,1030,0
|
|
20230705,153800,547831363,1030,1030,1030,1030,0
|
|
20230705,153700,547831363,1030,1030,1030,1030,0
|
|
20230705,153600,547831363,1030,1030,1030,1030,0
|
|
20230705,153500,547831363,1030,1030,1030,1030,0
|
|
20230705,153400,547831363,1030,1030,1030,1030,0
|
|
20230705,153300,547831363,1030,1030,1030,1030,0
|
|
20230705,153200,547831363,1030,1030,1030,1030,0
|
|
20230705,153100,547831363,1030,1030,1030,1030,0
|
|
20230705,153000,547831363,1030,1030,1030,1030,11136
|
|
20230705,152900,536361283,1034,1034,1034,1034,0
|
|
20230705,152800,536361283,1034,1034,1034,1034,0
|
|
20230705,152700,536361283,1034,1034,1034,1034,0
|
|
20230705,152600,536361283,1034,1034,1034,1034,0
|
|
20230705,152500,536361283,1034,1034,1034,1034,0
|
|
20230705,152400,536361283,1034,1034,1034,1034,0
|
|
20230705,152300,536361283,1034,1034,1034,1034,0
|
|
20230705,152200,536361283,1034,1034,1034,1034,0
|
|
20230705,152100,536361283,1034,1034,1034,1034,0
|
|
20230705,152000,536361283,1034,1034,1034,1034,0
|
|
20230705,151900,536361283,1034,1034,1034,1034,0
|
|
20230705,151800,536361283,1034,1034,1034,1034,0
|
|
20230705,151700,536361283,1034,1034,1034,1034,0
|
|
20230705,151600,536361283,1034,1034,1034,1034,1
|
|
20230705,151500,536360249,1034,1031,1034,1030,5001
|
|
20230705,151400,531209012,1034,1034,1034,1034,0
|
|
20230705,151300,531209012,1034,1034,1034,1034,0
|
|
20230705,151200,531209012,1034,1032,1034,1030,8341
|
|
20230705,151100,522612974,1035,1035,1035,1035,169
|
|
20230705,151000,522438059,1037,1037,1037,1037,0
|
|
20230705,150900,522438059,1037,1037,1037,1037,0
|
|
20230705,150800,522438059,1037,1037,1037,1037,0
|
|
20230705,150700,522438059,1037,1037,1037,1037,0
|
|
20230705,150600,522438059,1037,1037,1037,1037,0
|
|
20230705,150500,522438059,1037,1037,1037,1037,5
|
|
20230705,150400,522432874,1031,1033,1033,1031,1000
|
|
20230705,150300,521401574,1037,1034,1037,1034,38
|
|
20230705,150200,521362273,1034,1034,1034,1034,0
|
|
20230705,150100,521362273,1034,1034,1034,1034,0
|
|
20230705,150000,521362273,1034,1034,1034,1034,0
|
|
20230705,145900,521362273,1034,1032,1034,1031,8311
|
|
20230705,145800,512792961,1032,1032,1032,1032,69
|
|
20230705,145700,512721753,1031,1031,1031,1031,22059
|
|
20230705,145600,489978924,1033,1032,1033,1031,6380
|
|
20230705,145500,483394753,1034,1034,1034,1034,2
|
|
20230705,145400,483392685,1034,1034,1034,1034,198
|
|
20230705,145300,483187953,1034,1034,1034,1034,426
|
|
20230705,145200,482747469,1034,1037,1037,1034,1102
|
|
20230705,145100,481607998,1037,1037,1037,1037,0
|
|
20230705,145000,481607998,1037,1037,1037,1037,0
|
|
20230705,144900,481607998,1037,1037,1037,1037,7
|
|
20230705,144800,481600739,1038,1038,1038,1038,0
|
|
20230705,144700,481600739,1038,1038,1038,1038,0
|
|
20230705,144600,481600739,1038,1038,1038,1038,0
|
|
20230705,144500,481600739,1038,1038,1038,1038,0
|
|
20230705,144400,481600739,1038,1038,1038,1038,0
|
|
20230705,144300,481600739,1038,1038,1039,1038,5802
|
|
20230705,144200,475578261,1038,1038,1039,1037,6260
|
|
20230705,144100,469081635,1038,1038,1038,1038,0
|
|
20230705,144000,469081635,1038,1037,1038,1037,9006
|
|
20230705,143900,459742307,1037,1037,1037,1037,0
|
|
20230705,143800,459742307,1037,1037,1037,1037,0
|
|
20230705,143700,459742307,1037,1037,1037,1037,18
|
|
20230705,143600,459723641,1038,1038,1038,1038,100
|
|
20230705,143500,459619841,1039,1039,1039,1039,0
|
|
20230705,143400,459619841,1039,1039,1039,1039,0
|
|
20230705,143300,459619841,1039,1039,1039,1039,38
|
|
20230705,143200,459580359,1039,1039,1039,1039,0
|
|
20230705,143100,459580359,1039,1039,1039,1039,0
|
|
20230705,143000,459580359,1039,1039,1039,1039,0
|
|
20230705,142900,459580359,1039,1039,1039,1039,53
|
|
20230705,142800,459525292,1039,1039,1039,1039,17
|
|
20230705,142700,459507629,1039,1039,1039,1038,195
|
|
20230705,142600,459305026,1039,1034,1039,1034,30251
|
|
20230705,142500,427916416,1035,1037,1037,1035,2
|
|
20230705,142400,427914344,1038,1031,1039,1031,53886
|
|
20230705,142300,372043581,1031,1031,1031,1031,1000
|
|
20230705,142200,371012581,1031,1029,1031,1029,17
|
|
20230705,142100,370995086,1031,1031,1031,1031,500
|
|
20230705,142000,370479586,1031,1031,1031,1031,0
|
|
20230705,141900,370479586,1031,1030,1031,1029,1164
|
|
20230705,141800,369280662,1031,1031,1031,1031,50
|
|
20230705,141700,369229112,1031,1031,1031,1031,0
|
|
20230705,141600,369229112,1031,1031,1031,1031,0
|
|
20230705,141500,369229112,1031,1031,1031,1030,803
|
|
20230705,141400,368401520,1030,1031,1031,1030,11
|
|
20230705,141300,368390189,1031,1031,1031,1031,0
|
|
20230705,141200,368390189,1031,1030,1031,1030,1173
|
|
20230705,141100,367181992,1031,1031,1031,1031,36
|
|
20230705,141000,367144876,1032,1032,1032,1032,1
|
|
20230705,140900,367143844,1030,1030,1030,1030,0
|
|
20230705,140800,367143844,1030,1030,1030,1030,1262
|
|
20230705,140700,365843984,1030,1030,1030,1030,0
|
|
20230705,140600,365843984,1030,1031,1031,1030,3786
|
|
20230705,140500,361942760,1032,1032,1032,1032,1500
|
|
20230705,140400,360394760,1032,1032,1032,1032,0
|
|
20230705,140300,360394760,1032,1032,1032,1032,100
|
|
20230705,140200,360291560,1032,1031,1032,1031,5000
|
|
20230705,140100,355133485,1032,1030,1032,1030,4004
|
|
20230705,140000,351003357,1032,1032,1032,1031,13031
|
|
20230705,135900,337568390,1031,1031,1031,1031,1
|
|
20230705,135800,337567359,1032,1032,1032,1032,0
|
|
20230705,135700,337567359,1032,1032,1032,1032,0
|
|
20230705,135600,337567359,1032,1032,1032,1032,50
|
|
20230705,135500,337515759,1033,1033,1033,1033,0
|
|
20230705,135400,337515759,1033,1033,1033,1033,0
|
|
20230705,135300,337515759,1033,1033,1033,1033,0
|
|
20230705,135200,337515759,1033,1032,1033,1032,101
|
|
20230705,135100,337411526,1032,1032,1032,1032,0
|
|
20230705,135000,337411526,1032,1032,1032,1032,2904
|
|
20230705,134900,334414598,1033,1033,1033,1033,0
|
|
20230705,134800,334414598,1033,1033,1033,1033,0
|
|
20230705,134700,334414598,1033,1033,1033,1033,0
|
|
20230705,134600,334414598,1033,1033,1033,1033,51
|
|
20230705,134500,334361915,1032,1033,1033,1032,350
|
|
20230705,134400,334000615,1033,1033,1033,1033,0
|
|
20230705,134300,334000615,1033,1033,1033,1033,0
|
|
20230705,134200,334000615,1033,1033,1033,1033,1
|
|
20230705,134100,333999582,1032,1032,1032,1032,4118
|
|
20230705,134000,329749806,1032,1032,1032,1032,450
|
|
20230705,133900,329285406,1033,1033,1033,1033,0
|
|
20230705,133800,329285406,1033,1033,1033,1033,0
|
|
20230705,133700,329285406,1033,1033,1033,1033,0
|
|
20230705,133600,329285406,1033,1033,1033,1033,0
|
|
20230705,133500,329285406,1033,1033,1033,1033,0
|
|
20230705,133400,329285406,1033,1033,1033,1033,0
|
|
20230705,133300,329285406,1033,1033,1033,1033,2
|
|
20230705,133200,329283340,1032,1032,1032,1032,0
|
|
20230705,133100,329283340,1032,1032,1032,1032,50
|
|
20230705,133000,329231740,1033,1033,1033,1033,0
|
|
20230705,132900,329231740,1033,1033,1033,1033,0
|
|
20230705,132800,329231740,1033,1033,1033,1033,5500
|
|
20230705,132700,323550240,1034,1034,1034,1034,0
|
|
20230705,132600,323550240,1034,1034,1034,1034,0
|
|
20230705,132500,323550240,1034,1034,1034,1034,0
|
|
20230705,132400,323550240,1034,1034,1034,1034,0
|
|
20230705,132300,323550240,1034,1034,1034,1034,0
|
|
20230705,132200,323550240,1034,1034,1034,1034,0
|
|
20230705,132100,323550240,1034,1034,1034,1034,0
|
|
20230705,132000,323550240,1034,1032,1034,1032,501
|
|
20230705,131900,323033206,1034,1034,1034,1034,0
|
|
20230705,131800,323033206,1034,1032,1034,1032,53
|
|
20230705,131700,322978504,1034,1034,1034,1034,20
|
|
20230705,131600,322957824,1034,1033,1034,1033,143
|
|
20230705,131500,322810103,1034,1034,1034,1034,100
|
|
20230705,131400,322706703,1034,1033,1034,1033,144
|
|
20230705,131300,322557949,1033,1033,1033,1033,0
|
|
20230705,131200,322557949,1033,1033,1033,1033,866
|
|
20230705,131100,321663371,1033,1033,1033,1033,20
|
|
20230705,131000,321642711,1033,1033,1033,1033,6000
|
|
20230705,130900,315444711,1033,1033,1033,1033,0
|
|
20230705,130800,315444711,1033,1033,1033,1033,0
|
|
20230705,130700,315444711,1033,1033,1033,1033,0
|
|
20230705,130600,315444711,1033,1033,1033,1033,1
|
|
20230705,130500,315443678,1031,1032,1032,1031,382
|
|
20230705,130400,315049493,1033,1032,1033,1032,303
|
|
20230705,130300,314736796,1032,1032,1032,1032,4012
|
|
20230705,130200,310596412,1032,1033,1033,1032,4717
|
|
20230705,130100,305728466,1033,1033,1033,1033,2
|
|
20230705,130000,305726400,1032,1033,1033,1032,922
|
|
20230705,125900,304774869,1034,1034,1034,1034,1
|
|
20230705,125800,304773835,1034,1034,1034,1034,290
|
|
20230705,125700,304473975,1034,1034,1034,1034,100
|
|
20230705,125600,304370575,1034,1034,1034,1034,0
|
|
20230705,125500,304370575,1034,1034,1034,1034,2
|
|
20230705,125400,304368507,1032,1032,1032,1032,1000
|
|
20230705,125300,303336507,1034,1034,1034,1034,0
|
|
20230705,125200,303336507,1034,1034,1034,1034,17
|
|
20230705,125100,303318929,1034,1033,1034,1033,53
|
|
20230705,125000,303264177,1032,1032,1032,1032,0
|
|
20230705,124900,303264177,1032,1032,1032,1032,0
|
|
20230705,124800,303264177,1032,1032,1032,1032,0
|
|
20230705,124700,303264177,1032,1032,1032,1032,0
|
|
20230705,124600,303264177,1032,1032,1032,1032,500
|
|
20230705,124500,302748177,1033,1033,1033,1033,0
|
|
20230705,124400,302748177,1033,1033,1033,1033,0
|
|
20230705,124300,302748177,1033,1033,1033,1033,0
|
|
20230705,124200,302748177,1033,1033,1033,1033,0
|
|
20230705,124100,302748177,1033,1033,1033,1033,0
|
|
20230705,124000,302748177,1033,1032,1033,1032,1029
|
|
20230705,123900,301686242,1032,1032,1032,1032,21105
|
|
20230705,123800,279905882,1032,1032,1032,1032,4899
|
|
20230705,123700,274850114,1031,1031,1031,1031,0
|
|
20230705,123600,274850114,1031,1031,1031,1031,0
|
|
20230705,123500,274850114,1031,1031,1031,1031,100
|
|
20230705,123400,274747014,1032,1032,1032,1032,0
|
|
20230705,123300,274747014,1032,1032,1032,1032,0
|
|
20230705,123200,274747014,1032,1032,1032,1032,23
|
|
20230705,123100,274723278,1032,1032,1032,1032,46
|
|
20230705,123000,274675806,1032,1032,1032,1032,0
|
|
20230705,122900,274675806,1032,1032,1032,1032,1
|
|
20230705,122800,274674774,1031,1031,1031,1031,0
|
|
20230705,122700,274674774,1031,1031,1031,1031,1
|
|
20230705,122600,274673743,1032,1032,1032,1032,0
|
|
20230705,122500,274673743,1032,1032,1032,1032,1434
|
|
20230705,122400,273193855,1032,1032,1032,1032,1956
|
|
20230705,122300,271175263,1031,1031,1031,1031,0
|
|
20230705,122200,271175263,1031,1031,1031,1031,5000
|
|
20230705,122100,266020263,1032,1032,1032,1032,2
|
|
20230705,122000,266018199,1033,1033,1033,1033,0
|
|
20230705,121900,266018199,1033,1033,1033,1033,1
|
|
20230705,121800,266017166,1032,1032,1032,1032,0
|
|
20230705,121700,266017166,1032,1032,1032,1032,0
|
|
20230705,121600,266017166,1032,1032,1032,1032,1
|
|
20230705,121500,266016134,1032,1032,1032,1032,12
|
|
20230705,121400,266003750,1032,1032,1032,1032,0
|
|
20230705,121300,266003750,1032,1032,1032,1032,2
|
|
20230705,121200,266001686,1033,1033,1033,1033,0
|
|
20230705,121100,266001686,1033,1033,1033,1033,4
|
|
20230705,121000,265997554,1030,1030,1030,1030,0
|
|
20230705,120900,265997554,1030,1030,1030,1030,0
|
|
20230705,120800,265997554,1030,1033,1033,1030,10406
|
|
20230705,120700,255276191,1033,1032,1033,1032,1002
|
|
20230705,120600,254242125,1032,1032,1032,1032,2000
|
|
20230705,120500,252178125,1033,1033,1033,1033,1
|
|
20230705,120400,252177092,1033,1033,1033,1033,30
|
|
20230705,120300,252146102,1033,1033,1033,1033,500
|
|
20230705,120200,251629602,1033,1033,1033,1033,0
|
|
20230705,120100,251629602,1033,1033,1033,1033,0
|
|
20230705,120000,251629602,1033,1033,1033,1033,300
|
|
20230705,115900,251319702,1033,1033,1033,1033,0
|
|
20230705,115800,251319702,1033,1033,1033,1033,0
|
|
20230705,115700,251319702,1033,1033,1033,1033,0
|
|
20230705,115600,251319702,1033,1033,1033,1033,0
|
|
20230705,115500,251319702,1033,1033,1033,1033,0
|
|
20230705,115400,251319702,1033,1033,1033,1033,0
|
|
20230705,115300,251319702,1033,1033,1033,1033,1
|
|
20230705,115200,251318669,1030,1030,1030,1030,0
|
|
20230705,115100,251318669,1030,1032,1033,1030,16270
|
|
20230705,115000,234544136,1031,1031,1031,1031,0
|
|
20230705,114900,234544136,1031,1031,1031,1031,0
|
|
20230705,114800,234544136,1031,1032,1032,1031,183
|
|
20230705,114700,234355462,1031,1032,1032,1031,12
|
|
20230705,114600,234343080,1033,1033,1033,1033,0
|
|
20230705,114500,234343080,1033,1033,1033,1033,0
|
|
20230705,114400,234343080,1033,1031,1033,1031,6357
|
|
20230705,114300,227789011,1032,1032,1032,1032,0
|
|
20230705,114200,227789011,1032,1032,1032,1032,17147
|
|
20230705,114100,210093307,1033,1033,1033,1033,11
|
|
20230705,114000,210081944,1033,1033,1033,1033,103
|
|
20230705,113900,209975545,1033,1033,1033,1033,10
|
|
20230705,113800,209965215,1032,1032,1032,1032,1343
|
|
20230705,113700,208579239,1033,1033,1033,1033,1000
|
|
20230705,113600,207546239,1034,1033,1034,1033,214
|
|
20230705,113500,207325176,1032,1032,1032,1032,10
|
|
20230705,113400,207314856,1034,1032,1034,1032,90
|
|
20230705,113300,207221974,1034,1033,1034,1033,91
|
|
20230705,113200,207127965,1032,1032,1032,1032,87
|
|
20230705,113100,207038181,1033,1033,1033,1033,3
|
|
20230705,113000,207035082,1033,1033,1033,1033,10530
|
|
20230705,112900,196157592,1034,1034,1034,1034,1
|
|
20230705,112800,196156558,1034,1034,1034,1034,2
|
|
20230705,112700,196154490,1034,1035,1035,1034,1001
|
|
20230705,112600,195118456,1035,1035,1035,1035,0
|
|
20230705,112500,195118456,1035,1035,1035,1035,0
|
|
20230705,112400,195118456,1035,1035,1035,1035,0
|
|
20230705,112300,195118456,1035,1035,1035,1035,0
|
|
20230705,112200,195118456,1035,1035,1035,1035,1
|
|
20230705,112100,195117421,1034,1033,1034,1033,1000
|
|
20230705,112000,194083657,1033,1034,1034,1033,6864
|
|
20230705,111900,186993045,1034,1034,1034,1034,0
|
|
20230705,111800,186993045,1034,1034,1034,1034,10
|
|
20230705,111700,186982705,1034,1034,1034,1034,1
|
|
20230705,111600,186981671,1033,1034,1034,1033,1845
|
|
20230705,111500,185075785,1033,1033,1033,1033,457
|
|
20230705,111400,184603704,1034,1033,1034,1033,3001
|
|
20230705,111300,181503670,1034,1034,1034,1034,0
|
|
20230705,111200,181503670,1034,1034,1034,1034,41
|
|
20230705,111100,181461276,1035,1035,1035,1035,0
|
|
20230705,111000,181461276,1035,1035,1035,1035,1
|
|
20230705,110900,181460241,1035,1035,1035,1035,2
|
|
20230705,110800,181458171,1035,1035,1035,1035,0
|
|
20230705,110700,181458171,1035,1035,1035,1035,0
|
|
20230705,110600,181458171,1035,1035,1035,1035,3
|
|
20230705,110500,181455066,1035,1035,1035,1035,0
|
|
20230705,110400,181455066,1035,1034,1035,1033,2201
|
|
20230705,110300,179181231,1035,1035,1035,1035,0
|
|
20230705,110200,179181231,1035,1035,1035,1035,0
|
|
20230705,110100,179181231,1035,1035,1035,1035,1
|
|
20230705,110000,179180196,1033,1033,1033,1033,9870
|
|
20230705,105900,168984486,1034,1034,1034,1034,30
|
|
20230705,105800,168953466,1034,1034,1034,1034,200
|
|
20230705,105700,168746666,1033,1033,1033,1033,130
|
|
20230705,105600,168612376,1033,1033,1033,1033,0
|
|
20230705,105500,168612376,1033,1034,1034,1033,1986
|
|
20230705,105400,166560822,1034,1034,1034,1034,0
|
|
20230705,105300,166560822,1034,1034,1034,1034,505
|
|
20230705,105200,166038652,1034,1034,1034,1034,105
|
|
20230705,105100,165930082,1034,1034,1034,1034,0
|
|
20230705,105000,165930082,1034,1034,1034,1034,0
|
|
20230705,104900,165930082,1034,1033,1034,1033,775
|
|
20230705,104800,165129506,1033,1033,1033,1033,25
|
|
20230705,104700,165103681,1032,1032,1032,1032,1
|
|
20230705,104600,165102649,1033,1033,1033,1033,89
|
|
20230705,104500,165010712,1033,1033,1033,1032,2521
|
|
20230705,104400,162408348,1033,1033,1033,1033,100
|
|
20230705,104300,162305048,1033,1034,1034,1032,12614
|
|
20230705,104200,149275180,1034,1034,1034,1034,6888
|
|
20230705,104100,142152988,1035,1035,1035,1035,0
|
|
20230705,104000,142152988,1035,1035,1035,1034,307
|
|
20230705,103900,141835304,1035,1035,1035,1035,10
|
|
20230705,103800,141824954,1035,1035,1035,1035,200
|
|
20230705,103700,141617954,1035,1035,1035,1033,7234
|
|
20230705,103600,134141469,1038,1038,1038,1038,0
|
|
20230705,103500,134141469,1038,1036,1038,1036,2300
|
|
20230705,103400,131756159,1036,1036,1036,1036,0
|
|
20230705,103300,131756159,1036,1036,1036,1036,0
|
|
20230705,103200,131756159,1036,1036,1036,1036,45
|
|
20230705,103100,131709539,1036,1034,1036,1034,993
|
|
20230705,103000,130682767,1036,1036,1036,1036,0
|
|
20230705,102900,130682767,1036,1036,1036,1036,0
|
|
20230705,102800,130682767,1036,1035,1036,1035,9929
|
|
20230705,102700,120406251,1036,1036,1036,1036,11
|
|
20230705,102600,120394855,1036,1036,1036,1036,0
|
|
20230705,102500,120394855,1036,1036,1036,1036,200
|
|
20230705,102400,120187655,1036,1036,1036,1036,10
|
|
20230705,102300,120177295,1036,1036,1036,1036,6157
|
|
20230705,102200,113798643,1037,1037,1037,1037,1
|
|
20230705,102100,113797606,1038,1038,1038,1038,0
|
|
20230705,102000,113797606,1038,1038,1038,1038,0
|
|
20230705,101900,113797606,1038,1038,1038,1038,0
|
|
20230705,101800,113797606,1038,1037,1038,1037,8
|
|
20230705,101700,113789309,1037,1037,1037,1036,1011
|
|
20230705,101600,112741413,1036,1037,1037,1036,4000
|
|
20230705,101500,108596413,1037,1037,1037,1037,2400
|
|
20230705,101400,106107613,1039,1039,1039,1039,2000
|
|
20230705,101300,104029613,1038,1038,1038,1038,200
|
|
20230705,101200,103822013,1039,1039,1039,1039,2900
|
|
20230705,101100,100808913,1040,1040,1040,1040,0
|
|
20230705,101000,100808913,1040,1040,1040,1040,0
|
|
20230705,100900,100808913,1040,1040,1040,1040,0
|
|
20230705,100800,100808913,1040,1040,1040,1040,0
|
|
20230705,100700,100808913,1040,1037,1040,1037,60
|
|
20230705,100600,100746648,1037,1040,1040,1037,6428
|
|
20230705,100500,94080809,1039,1039,1040,1039,302
|
|
20230705,100400,93767030,1039,1039,1039,1039,0
|
|
20230705,100300,93767030,1039,1039,1039,1039,500
|
|
20230705,100200,93247530,1038,1038,1038,1037,805
|
|
20230705,100100,92411942,1040,1040,1040,1040,0
|
|
20230705,100000,92411942,1040,1040,1040,1040,0
|
|
20230705,095900,92411942,1040,1040,1040,1040,0
|
|
20230705,095800,92411942,1040,1040,1040,1040,0
|
|
20230705,095700,92411942,1040,1040,1040,1039,23
|
|
20230705,095600,92388032,1040,1038,1040,1038,200
|
|
20230705,095500,92180428,1038,1038,1038,1038,3302
|
|
20230705,095400,88752952,1040,1040,1040,1040,0
|
|
20230705,095300,88752952,1040,1040,1040,1038,1352
|
|
20230705,095200,87348872,1040,1038,1040,1038,512
|
|
20230705,095100,86817392,1040,1040,1040,1040,100
|
|
20230705,095000,86713392,1040,1040,1040,1038,551
|
|
20230705,094900,86141350,1040,1039,1040,1039,32
|
|
20230705,094800,86108100,1040,1038,1040,1038,2609
|
|
20230705,094700,83399945,1040,1038,1040,1038,174
|
|
20230705,094600,83219329,1040,1040,1040,1040,1
|
|
20230705,094500,83218289,1040,1039,1040,1039,9
|
|
20230705,094400,83208936,1040,1039,1040,1039,2003
|
|
20230705,094300,81127816,1040,1039,1040,1039,4159
|
|
20230705,094200,76806599,1039,1038,1039,1038,2207
|
|
20230705,094100,74515727,1039,1038,1039,1038,6681
|
|
20230705,094000,67580842,1038,1039,1039,1038,5108
|
|
20230705,093900,62274403,1040,1040,1040,1040,1000
|
|
20230705,093800,61234403,1040,1039,1040,1039,21
|
|
20230705,093700,61212573,1040,1040,1040,1040,3
|
|
20230705,093600,61209453,1040,1040,1040,1039,112
|
|
20230705,093500,61093074,1040,1040,1040,1040,503
|
|
20230705,093400,60569954,1039,1040,1040,1039,1767
|
|
20230705,093300,58734040,1040,1040,1040,1039,3010
|
|
20230705,093200,55606640,1039,1039,1039,1039,3000
|
|
20230705,093100,52489640,1040,1040,1040,1040,1992
|
|
20230705,093000,50417960,1040,1040,1040,1040,23
|
|
20230705,092900,50394040,1038,1040,1040,1038,426
|
|
20230705,092800,49951282,1038,1039,1039,1038,3831
|
|
20230705,092700,45970875,1041,1039,1041,1039,1077
|
|
20230705,092600,44849720,1042,1041,1042,1041,1592
|
|
20230705,092500,43192447,1041,1039,1041,1039,1314
|
|
20230705,092400,41825173,1039,1039,1039,1039,3001
|
|
20230705,092300,38707134,1042,1042,1042,1042,0
|
|
20230705,092200,38707134,1042,1042,1042,1042,1001
|
|
20230705,092100,37664092,1041,1040,1041,1040,1251
|
|
20230705,092000,36362001,1042,1040,1042,1040,2304
|
|
20230705,091900,33964736,1042,1041,1042,1041,901
|
|
20230705,091800,33026794,1041,1041,1041,1041,2085
|
|
20230705,091700,30856309,1042,1041,1042,1041,190
|
|
20230705,091600,30658517,1042,1042,1042,1042,0
|
|
20230705,091500,30658517,1042,1042,1042,1042,0
|
|
20230705,091400,30658517,1042,1041,1042,1041,7892
|
|
20230705,091300,22442943,1040,1040,1040,1040,100
|
|
20230705,091200,22338943,1041,1041,1041,1041,0
|
|
20230705,091100,22338943,1041,1041,1041,1041,781
|
|
20230705,091000,21525922,1042,1042,1042,1041,5923
|
|
20230705,090900,15359156,1042,1041,1042,1041,595
|
|
20230705,090800,14739454,1042,1041,1042,1041,1033
|
|
20230705,090700,13664099,1041,1040,1041,1040,263
|
|
20230705,090600,13390477,1041,1038,1041,1038,6848
|
|
20230705,090500,6270565,1038,1038,1038,1038,1064
|
|
20230705,090400,5166133,1038,1038,1038,1038,161
|
|
20230705,090300,4999015,1040,1040,1040,1040,1505
|
|
20230705,090200,3433815,1040,1040,1040,1040,2
|
|
20230705,090100,3431735,1037,1040,1040,1037,3
|
|
20230705,090000,3428618,1035,1040,1040,1035,3301
|