602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,185900,649400615,1007,1007,1007,1007,6392
|
|
20230808,185800,649400615,1007,1007,1007,1007,0
|
|
20230808,185700,649400615,1007,1007,1007,1007,0
|
|
20230808,185600,649400615,1007,1007,1007,1007,0
|
|
20230808,185500,649400615,1007,1007,1007,1007,0
|
|
20230808,185400,649400615,1007,1007,1007,1007,0
|
|
20230808,185300,649400615,1007,1007,1007,1007,0
|
|
20230808,185200,649400615,1007,1007,1007,1007,0
|
|
20230808,185100,649400615,1007,1007,1007,1007,0
|
|
20230808,185000,649400615,1007,1007,1007,1007,0
|
|
20230808,184900,649400615,1007,1007,1007,1007,0
|
|
20230808,184800,649400615,1007,1007,1007,1007,0
|
|
20230808,184700,649400615,1007,1007,1007,1007,0
|
|
20230808,184600,649400615,1007,1007,1007,1007,0
|
|
20230808,184500,649400615,1007,1007,1007,1007,0
|
|
20230808,184400,649400615,1007,1007,1007,1007,0
|
|
20230808,184300,649400615,1007,1007,1007,1007,0
|
|
20230808,184200,649400615,1007,1007,1007,1007,0
|
|
20230808,184100,649400615,1007,1007,1007,1007,0
|
|
20230808,184000,649400615,1007,1007,1007,1007,0
|
|
20230808,183900,649400615,1007,1007,1007,1007,0
|
|
20230808,183800,649400615,1007,1007,1007,1007,0
|
|
20230808,183700,649400615,1007,1007,1007,1007,0
|
|
20230808,183600,649400615,1007,1007,1007,1007,0
|
|
20230808,183500,649400615,1007,1007,1007,1007,0
|
|
20230808,183400,649400615,1007,1007,1007,1007,0
|
|
20230808,183300,649400615,1007,1007,1007,1007,0
|
|
20230808,183200,649400615,1007,1007,1007,1007,0
|
|
20230808,183100,649400615,1007,1007,1007,1007,0
|
|
20230808,183000,649400615,1007,1007,1007,1007,0
|
|
20230808,182900,649400615,1007,1007,1007,1007,6392
|
|
20230808,182800,649400615,1007,1007,1007,1007,0
|
|
20230808,182700,649400615,1007,1007,1007,1007,0
|
|
20230808,182600,649400615,1007,1007,1007,1007,0
|
|
20230808,182500,649400615,1007,1007,1007,1007,0
|
|
20230808,182400,649400615,1007,1007,1007,1007,0
|
|
20230808,182300,649400615,1007,1007,1007,1007,0
|
|
20230808,182200,649400615,1007,1007,1007,1007,0
|
|
20230808,182100,649400615,1007,1007,1007,1007,0
|
|
20230808,182000,649400615,1007,1007,1007,1007,0
|
|
20230808,181900,649400615,1007,1007,1007,1007,0
|
|
20230808,181800,649400615,1007,1007,1007,1007,0
|
|
20230808,181700,649400615,1007,1007,1007,1007,0
|
|
20230808,181600,649400615,1007,1007,1007,1007,0
|
|
20230808,181500,649400615,1007,1007,1007,1007,0
|
|
20230808,181400,649400615,1007,1007,1007,1007,0
|
|
20230808,181300,649400615,1007,1007,1007,1007,0
|
|
20230808,181200,649400615,1007,1007,1007,1007,0
|
|
20230808,181100,649400615,1007,1007,1007,1007,0
|
|
20230808,181000,649400615,1007,1007,1007,1007,0
|
|
20230808,180900,649400615,1007,1007,1007,1007,0
|
|
20230808,180800,649400615,1007,1007,1007,1007,0
|
|
20230808,180700,649400615,1007,1007,1007,1007,0
|
|
20230808,180600,649400615,1007,1007,1007,1007,0
|
|
20230808,180500,649400615,1007,1007,1007,1007,0
|
|
20230808,180400,649400615,1007,1007,1007,1007,0
|
|
20230808,180300,649400615,1007,1007,1007,1007,0
|
|
20230808,180200,649400615,1007,1007,1007,1007,0
|
|
20230808,180100,649400615,1007,1007,1007,1007,0
|
|
20230808,180000,649400615,1007,1007,1007,1007,0
|
|
20230808,175900,649400615,1007,1007,1007,1007,6392
|
|
20230808,175800,649400615,1007,1007,1007,1007,0
|
|
20230808,175700,649400615,1007,1007,1007,1007,0
|
|
20230808,175600,649400615,1007,1007,1007,1007,0
|
|
20230808,175500,649400615,1007,1007,1007,1007,0
|
|
20230808,175400,649400615,1007,1007,1007,1007,0
|
|
20230808,175300,649400615,1007,1007,1007,1007,0
|
|
20230808,175200,649400615,1007,1007,1007,1007,0
|
|
20230808,175100,649400615,1007,1007,1007,1007,0
|
|
20230808,175000,649400615,1007,1007,1007,1007,0
|
|
20230808,174900,649400615,1007,1007,1007,1007,0
|
|
20230808,174800,649400615,1007,1007,1007,1007,0
|
|
20230808,174700,649400615,1007,1007,1007,1007,0
|
|
20230808,174600,649400615,1007,1007,1007,1007,0
|
|
20230808,174500,649400615,1007,1007,1007,1007,0
|
|
20230808,174400,649400615,1007,1007,1007,1007,0
|
|
20230808,174300,649400615,1007,1007,1007,1007,0
|
|
20230808,174200,649400615,1007,1007,1007,1007,0
|
|
20230808,174100,649400615,1007,1007,1007,1007,0
|
|
20230808,174000,649400615,1007,1007,1007,1007,0
|
|
20230808,173900,649400615,1007,1007,1007,1007,0
|
|
20230808,173800,649400615,1007,1007,1007,1007,0
|
|
20230808,173700,649400615,1007,1007,1007,1007,0
|
|
20230808,173600,649400615,1007,1007,1007,1007,0
|
|
20230808,173500,649400615,1007,1007,1007,1007,0
|
|
20230808,173400,649400615,1007,1007,1007,1007,0
|
|
20230808,173300,649400615,1007,1007,1007,1007,0
|
|
20230808,173200,649400615,1007,1007,1007,1007,0
|
|
20230808,173100,649400615,1007,1007,1007,1007,0
|
|
20230808,173000,649400615,1007,1007,1007,1007,0
|
|
20230808,172900,649400615,1007,1007,1007,1007,6392
|
|
20230808,172800,649400615,1007,1007,1007,1007,0
|
|
20230808,172700,649400615,1007,1007,1007,1007,0
|
|
20230808,172600,649400615,1007,1007,1007,1007,0
|
|
20230808,172500,649400615,1007,1007,1007,1007,0
|
|
20230808,172400,649400615,1007,1007,1007,1007,0
|
|
20230808,172300,649400615,1007,1007,1007,1007,0
|
|
20230808,172200,649400615,1007,1007,1007,1007,0
|
|
20230808,172100,649400615,1007,1007,1007,1007,0
|
|
20230808,172000,649400615,1007,1007,1007,1007,0
|
|
20230808,171900,649400615,1007,1007,1007,1007,0
|
|
20230808,171800,649400615,1007,1007,1007,1007,0
|
|
20230808,171700,649400615,1007,1007,1007,1007,0
|
|
20230808,171600,649400615,1007,1007,1007,1007,0
|
|
20230808,171500,649400615,1007,1007,1007,1007,0
|
|
20230808,171400,649400615,1007,1007,1007,1007,0
|
|
20230808,171300,649400615,1007,1007,1007,1007,0
|
|
20230808,171200,649400615,1007,1007,1007,1007,0
|
|
20230808,171100,649400615,1007,1007,1007,1007,0
|
|
20230808,171000,649400615,1007,1007,1007,1007,0
|
|
20230808,170900,649400615,1007,1007,1007,1007,0
|
|
20230808,170800,649400615,1007,1007,1007,1007,0
|
|
20230808,170700,649400615,1007,1007,1007,1007,0
|
|
20230808,170600,649400615,1007,1007,1007,1007,0
|
|
20230808,170500,649400615,1007,1007,1007,1007,0
|
|
20230808,170400,649400615,1007,1007,1007,1007,0
|
|
20230808,170300,649400615,1007,1007,1007,1007,0
|
|
20230808,170200,649400615,1007,1007,1007,1007,0
|
|
20230808,170100,649400615,1007,1007,1007,1007,0
|
|
20230808,170000,649400615,1007,1007,1007,1007,0
|
|
20230808,165900,649400615,1007,1007,1007,1007,6392
|
|
20230808,165800,649400615,1007,1007,1007,1007,0
|
|
20230808,165700,649400615,1007,1007,1007,1007,0
|
|
20230808,165600,649400615,1007,1007,1007,1007,0
|
|
20230808,165500,649400615,1007,1007,1007,1007,0
|
|
20230808,165400,649400615,1007,1007,1007,1007,0
|
|
20230808,165300,649400615,1007,1007,1007,1007,0
|
|
20230808,165200,649400615,1007,1007,1007,1007,0
|
|
20230808,165100,649400615,1007,1007,1007,1007,0
|
|
20230808,165000,649400615,1007,1007,1007,1007,0
|
|
20230808,164900,649400615,1007,1007,1007,1007,0
|
|
20230808,164800,649400615,1007,1007,1007,1007,0
|
|
20230808,164700,649400615,1007,1007,1007,1007,0
|
|
20230808,164600,649400615,1007,1007,1007,1007,0
|
|
20230808,164500,649400615,1007,1007,1007,1007,0
|
|
20230808,164400,649400615,1007,1007,1007,1007,0
|
|
20230808,164300,649400615,1007,1007,1007,1007,0
|
|
20230808,164200,649400615,1007,1007,1007,1007,0
|
|
20230808,164100,649400615,1007,1007,1007,1007,0
|
|
20230808,164000,649400615,1007,1007,1007,1007,0
|
|
20230808,163900,649400615,1007,1007,1007,1007,0
|
|
20230808,163800,649400615,1007,1007,1007,1007,0
|
|
20230808,163700,649400615,1007,1007,1007,1007,0
|
|
20230808,163600,649400615,1007,1007,1007,1007,0
|
|
20230808,163500,649400615,1007,1007,1007,1007,0
|
|
20230808,163400,649400615,1007,1007,1007,1007,0
|
|
20230808,163300,649400615,1007,1007,1007,1007,0
|
|
20230808,163200,649400615,1007,1007,1007,1007,0
|
|
20230808,163100,649400615,1007,1007,1007,1007,0
|
|
20230808,163000,649400615,1007,1007,1007,1007,0
|
|
20230808,162900,649400615,1007,1007,1007,1007,6392
|
|
20230808,162800,649400615,1007,1007,1007,1007,0
|
|
20230808,162700,649400615,1007,1007,1007,1007,0
|
|
20230808,162600,649400615,1007,1007,1007,1007,0
|
|
20230808,162500,649400615,1007,1007,1007,1007,0
|
|
20230808,162400,649400615,1007,1007,1007,1007,0
|
|
20230808,162300,649400615,1007,1007,1007,1007,0
|
|
20230808,162200,649400615,1007,1007,1007,1007,0
|
|
20230808,162100,649400615,1007,1007,1007,1007,0
|
|
20230808,162000,649400615,1007,1007,1007,1007,0
|
|
20230808,161900,649400615,1007,1007,1007,1007,0
|
|
20230808,161800,649400615,1007,1007,1007,1007,0
|
|
20230808,161700,649400615,1007,1007,1007,1007,0
|
|
20230808,161600,649400615,1007,1007,1007,1007,0
|
|
20230808,161500,649400615,1007,1007,1007,1007,0
|
|
20230808,161400,649400615,1007,1007,1007,1007,0
|
|
20230808,161300,649400615,1007,1007,1007,1007,0
|
|
20230808,161200,649400615,1007,1007,1007,1007,0
|
|
20230808,161100,649400615,1007,1007,1007,1007,0
|
|
20230808,161000,649400615,1007,1007,1007,1007,0
|
|
20230808,160900,649400615,1007,1007,1007,1007,0
|
|
20230808,160800,649400615,1007,1007,1007,1007,0
|
|
20230808,160700,649400615,1007,1007,1007,1007,0
|
|
20230808,160600,649400615,1007,1007,1007,1007,0
|
|
20230808,160500,649400615,1007,1007,1007,1007,0
|
|
20230808,160400,649400615,1007,1007,1007,1007,0
|
|
20230808,160300,649400615,1007,1007,1007,1007,0
|
|
20230808,160200,649400615,1007,1007,1007,1007,0
|
|
20230808,160100,649400615,1007,1007,1007,1007,0
|
|
20230808,160000,649400615,1007,1007,1007,1007,0
|
|
20230808,155900,649400615,1007,1007,1007,1007,6392
|
|
20230808,155800,649400615,1007,1007,1007,1007,0
|
|
20230808,155700,649400615,1007,1007,1007,1007,0
|
|
20230808,155600,649400615,1007,1007,1007,1007,0
|
|
20230808,155500,649400615,1007,1007,1007,1007,0
|
|
20230808,155400,649400615,1007,1007,1007,1007,0
|
|
20230808,155300,649400615,1007,1007,1007,1007,0
|
|
20230808,155200,649400615,1007,1007,1007,1007,0
|
|
20230808,155100,649400615,1007,1007,1007,1007,0
|
|
20230808,155000,649400615,1007,1007,1007,1007,0
|
|
20230808,154900,649400615,1007,1007,1007,1007,0
|
|
20230808,154800,649400615,1007,1007,1007,1007,0
|
|
20230808,154700,649400615,1007,1007,1007,1007,0
|
|
20230808,154600,649400615,1007,1007,1007,1007,0
|
|
20230808,154500,649400615,1007,1007,1007,1007,0
|
|
20230808,154400,649400615,1007,1007,1007,1007,0
|
|
20230808,154300,649400615,1007,1007,1007,1007,0
|
|
20230808,154200,649400615,1007,1007,1007,1007,0
|
|
20230808,154100,649400615,1007,1007,1007,1007,0
|
|
20230808,154000,649400615,1007,1007,1007,1007,0
|
|
20230808,153900,649400615,1007,1007,1007,1007,0
|
|
20230808,153800,649400615,1007,1007,1007,1007,0
|
|
20230808,153700,649400615,1007,1007,1007,1007,0
|
|
20230808,153600,649400615,1007,1007,1007,1007,0
|
|
20230808,153500,649400615,1007,1007,1007,1007,0
|
|
20230808,153400,649400615,1007,1007,1007,1007,0
|
|
20230808,153300,649400615,1007,1007,1007,1007,0
|
|
20230808,153200,649400615,1007,1007,1007,1007,0
|
|
20230808,153100,649400615,1007,1007,1007,1007,0
|
|
20230808,153000,649400615,1007,1007,1007,1007,6392
|
|
20230808,152900,642963871,1007,1007,1007,1007,0
|
|
20230808,152800,642963871,1007,1007,1007,1007,0
|
|
20230808,152700,642963871,1007,1007,1007,1007,0
|
|
20230808,152600,642963871,1007,1007,1007,1007,0
|
|
20230808,152500,642963871,1007,1007,1007,1007,0
|
|
20230808,152400,642963871,1007,1007,1007,1007,0
|
|
20230808,152300,642963871,1007,1007,1007,1007,0
|
|
20230808,152200,642963871,1007,1007,1007,1007,0
|
|
20230808,152100,642963871,1007,1007,1007,1007,0
|
|
20230808,152000,642963871,1007,1007,1007,1007,0
|
|
20230808,151900,642963871,1007,1007,1007,1007,635
|
|
20230808,151800,642324426,1007,1005,1007,1005,1267
|
|
20230808,151700,641049346,1006,1006,1006,1006,434
|
|
20230808,151600,640612742,1005,1005,1005,1005,0
|
|
20230808,151500,640612742,1005,1005,1005,1005,0
|
|
20230808,151400,640612742,1005,1005,1005,1005,911
|
|
20230808,151300,639697187,1002,1005,1005,1002,2345
|
|
20230808,151200,637345623,1005,1005,1005,1005,44
|
|
20230808,151100,637301403,1005,1005,1005,1005,1200
|
|
20230808,151000,636095403,1001,1001,1001,1001,0
|
|
20230808,150900,636095403,1001,1001,1001,1001,29
|
|
20230808,150800,636066374,1001,1001,1001,1001,1000
|
|
20230808,150700,635065374,1008,1005,1009,1001,8788
|
|
20230808,150600,626258735,1009,1009,1009,1009,0
|
|
20230808,150500,626258735,1009,1009,1009,1009,1
|
|
20230808,150400,626257726,1005,1005,1005,1005,1
|
|
20230808,150300,626256721,1010,1010,1010,1010,1
|
|
20230808,150200,626255711,1010,1009,1010,1009,2903
|
|
20230808,150100,623323781,1005,1005,1005,1005,294
|
|
20230808,150000,623028311,1003,1005,1005,1003,3513
|
|
20230808,145900,619501746,1005,1007,1007,1005,1036
|
|
20230808,145800,618459896,1007,1007,1007,1007,1007
|
|
20230808,145700,617445847,1011,1011,1011,1011,1
|
|
20230808,145600,617444836,1006,1012,1012,1006,1001
|
|
20230808,145500,616437639,1007,1007,1007,1007,0
|
|
20230808,145400,616437639,1007,1007,1007,1007,2
|
|
20230808,145300,616435625,1012,1012,1012,1012,0
|
|
20230808,145200,616435625,1012,1012,1012,1012,0
|
|
20230808,145100,616435625,1012,1012,1012,1012,0
|
|
20230808,145000,616435625,1012,1008,1012,1006,6101
|
|
20230808,144900,610286797,1012,1008,1012,1008,1001
|
|
20230808,144800,609277785,1008,1008,1008,1008,0
|
|
20230808,144700,609277785,1008,1010,1010,1008,3000
|
|
20230808,144600,606251452,1013,1014,1014,1013,301
|
|
20230808,144500,605946538,1013,1014,1014,1010,2063
|
|
20230808,144400,603858719,1015,1010,1015,1010,1007
|
|
20230808,144300,602841615,1015,1016,1016,1015,2
|
|
20230808,144200,602839584,1010,1010,1010,1010,2114
|
|
20230808,144100,600704444,1010,1010,1010,1010,3000
|
|
20230808,144000,597674444,1010,1010,1010,1010,2000
|
|
20230808,143900,595654444,1010,1010,1010,1010,1000
|
|
20230808,143800,594644444,1010,1011,1011,1010,8000
|
|
20230808,143700,586563442,1017,1017,1017,1017,0
|
|
20230808,143600,586563442,1017,1017,1017,1017,1
|
|
20230808,143500,586562425,1011,1011,1011,1011,0
|
|
20230808,143400,586562425,1011,1011,1011,1011,0
|
|
20230808,143300,586562425,1011,1011,1011,1011,20
|
|
20230808,143200,586542205,1018,1018,1018,1018,0
|
|
20230808,143100,586542205,1018,1018,1018,1018,0
|
|
20230808,143000,586542205,1018,1018,1018,1018,0
|
|
20230808,142900,586542205,1018,1018,1018,1018,0
|
|
20230808,142800,586542205,1018,1018,1018,1018,0
|
|
20230808,142700,586542205,1018,1018,1018,1018,0
|
|
20230808,142600,586542205,1018,1018,1018,1018,0
|
|
20230808,142500,586542205,1018,1018,1018,1018,0
|
|
20230808,142400,586542205,1018,1018,1018,1018,0
|
|
20230808,142300,586542205,1018,1018,1018,1018,21
|
|
20230808,142200,586520827,1018,1018,1018,1018,0
|
|
20230808,142100,586520827,1018,1018,1018,1018,0
|
|
20230808,142000,586520827,1018,1018,1018,1018,0
|
|
20230808,141900,586520827,1018,1018,1018,1018,0
|
|
20230808,141800,586520827,1018,1018,1018,1018,0
|
|
20230808,141700,586520827,1018,1018,1018,1018,0
|
|
20230808,141600,586520827,1018,1017,1018,1017,1544
|
|
20230808,141500,584949036,1016,1017,1018,1016,2355
|
|
20230808,141400,582555306,1017,1016,1017,1015,1309
|
|
20230808,141300,581224815,1018,1018,1018,1018,0
|
|
20230808,141200,581224815,1018,1018,1018,1018,0
|
|
20230808,141100,581224815,1018,1018,1018,1018,0
|
|
20230808,141000,581224815,1018,1018,1018,1018,0
|
|
20230808,140900,581224815,1018,1016,1018,1016,635
|
|
20230808,140800,580579633,1016,1016,1016,1016,0
|
|
20230808,140700,580579633,1016,1016,1016,1016,1370
|
|
20230808,140600,579187713,1016,1015,1016,1015,1020
|
|
20230808,140500,578152403,1014,1011,1014,1011,7064
|
|
20230808,140400,570996761,1011,1012,1012,1007,2343
|
|
20230808,140300,568636810,1008,1008,1008,1008,0
|
|
20230808,140200,568636810,1008,1008,1008,1008,0
|
|
20230808,140100,568636810,1008,1017,1017,1008,5299
|
|
20230808,140000,563292970,1011,1018,1018,1011,394
|
|
20230808,135900,562892578,1019,1019,1019,1019,1
|
|
20230808,135800,562891559,1018,1018,1018,1018,1125
|
|
20230808,135700,561746309,1018,1015,1018,1015,1600
|
|
20230808,135600,560118264,1017,1016,1017,1016,400
|
|
20230808,135500,559711617,1017,1017,1017,1017,1
|
|
20230808,135400,559710600,1011,1011,1011,1009,2300
|
|
20230808,135300,557387570,1018,1012,1019,1008,5001
|
|
20230808,135200,552308978,1012,1012,1012,1012,2000
|
|
20230808,135100,550284978,1019,1019,1019,1019,0
|
|
20230808,135000,550284978,1019,1019,1019,1018,692
|
|
20230808,134900,549579940,1019,1019,1019,1019,70
|
|
20230808,134800,549508610,1019,1019,1019,1019,30
|
|
20230808,134700,549478040,1019,1020,1020,1008,8020
|
|
20230808,134600,541387397,1020,1020,1020,1020,610
|
|
20230808,134500,540765197,1020,1020,1020,1020,1000
|
|
20230808,134400,539745197,1020,1016,1020,1015,7010
|
|
20230808,134300,532617942,1020,1020,1020,1020,1
|
|
20230808,134200,532616922,1015,1014,1015,1014,2500
|
|
20230808,134100,530080422,1014,1019,1022,1014,10643
|
|
20230808,134000,519271363,1019,1019,1022,1015,7395
|
|
20230808,133900,511740181,1014,1017,1020,1014,7501
|
|
20230808,133800,504115280,1016,1020,1022,1016,15600
|
|
20230808,133700,488207443,1022,1008,1022,1007,114261
|
|
20230808,133600,371791119,1014,1014,1014,1014,1
|
|
20230808,133500,371790105,1008,1010,1010,1008,6597
|
|
20230808,133400,365136535,1010,1010,1010,1010,0
|
|
20230808,133300,365136535,1010,1011,1011,1010,1500
|
|
20230808,133200,363621127,1016,1016,1016,1016,0
|
|
20230808,133100,363621127,1016,1016,1016,1016,0
|
|
20230808,133000,363621127,1016,1016,1016,1016,0
|
|
20230808,132900,363621127,1016,1014,1016,1011,1001
|
|
20230808,132800,362608902,1017,1017,1017,1017,198
|
|
20230808,132700,362407536,1018,1018,1018,1018,0
|
|
20230808,132600,362407536,1018,1018,1018,1018,0
|
|
20230808,132500,362407536,1018,1018,1018,1018,0
|
|
20230808,132400,362407536,1018,1018,1018,1018,0
|
|
20230808,132300,362407536,1018,1018,1018,1018,0
|
|
20230808,132200,362407536,1018,1018,1018,1018,0
|
|
20230808,132100,362407536,1018,1018,1018,1018,0
|
|
20230808,132000,362407536,1018,1018,1018,1018,0
|
|
20230808,131900,362407536,1018,1018,1018,1018,0
|
|
20230808,131800,362407536,1018,1018,1018,1018,200
|
|
20230808,131700,362203936,1018,1018,1018,1018,145
|
|
20230808,131600,362056326,1018,1015,1018,1015,301
|
|
20230808,131500,361750508,1011,1018,1018,1011,4500
|
|
20230808,131400,357188305,1019,1013,1019,1012,12001
|
|
20230808,131300,344992974,1019,1019,1019,1019,155
|
|
20230808,131200,344835029,1019,1011,1019,1011,12827
|
|
20230808,131100,331795587,1010,1017,1018,1010,4034
|
|
20230808,131000,327705474,1016,1016,1016,1013,2781
|
|
20230808,130900,324880046,1016,1015,1016,1015,28
|
|
20230808,130800,324851613,1013,1013,1013,1009,5661
|
|
20230808,130700,319117601,1016,1016,1016,1016,0
|
|
20230808,130600,319117601,1016,1016,1016,1016,0
|
|
20230808,130500,319117601,1016,1016,1016,1016,3
|
|
20230808,130400,319114553,1016,1015,1016,1015,4
|
|
20230808,130300,319110492,1013,1013,1013,1013,0
|
|
20230808,130200,319110492,1013,1013,1013,1013,103
|
|
20230808,130100,319006153,1016,1016,1016,1016,0
|
|
20230808,130000,319006153,1016,1016,1016,1016,0
|
|
20230808,125900,319006153,1016,1016,1016,1016,0
|
|
20230808,125800,319006153,1016,1016,1016,1016,0
|
|
20230808,125700,319006153,1016,1016,1016,1016,0
|
|
20230808,125600,319006153,1016,1016,1016,1016,0
|
|
20230808,125500,319006153,1016,1016,1016,1016,0
|
|
20230808,125400,319006153,1016,1016,1016,1016,0
|
|
20230808,125300,319006153,1016,1015,1016,1015,2
|
|
20230808,125200,319004122,1008,1008,1008,1008,0
|
|
20230808,125100,319004122,1008,1011,1011,1008,2300
|
|
20230808,125000,316684277,1016,1016,1016,1016,0
|
|
20230808,124900,316684277,1016,1016,1016,1016,295
|
|
20230808,124800,316384557,1016,1017,1017,1009,6028
|
|
20230808,124700,310288089,1008,1015,1015,1008,2858
|
|
20230808,124600,307399853,1018,1018,1018,1018,0
|
|
20230808,124500,307399853,1018,1018,1018,1018,1
|
|
20230808,124400,307398835,1015,1015,1015,1015,200
|
|
20230808,124300,307195835,1019,1018,1019,1016,19174
|
|
20230808,124200,287659931,1018,1017,1018,1017,8027
|
|
20230808,124100,279493670,1017,1016,1017,1016,6001
|
|
20230808,124000,273393756,1015,1015,1015,1015,801
|
|
20230808,123900,272580741,1016,1016,1016,1016,0
|
|
20230808,123800,272580741,1016,1014,1016,1014,10647
|
|
20230808,123700,261777743,1014,1012,1014,1012,6454
|
|
20230808,123600,255236651,1011,1010,1011,1010,7258
|
|
20230808,123500,247903071,1010,1010,1010,1010,72
|
|
20230808,123400,247830351,1010,1007,1010,1007,5289
|
|
20230808,123300,242493206,1007,1007,1007,1007,0
|
|
20230808,123200,242493206,1007,1007,1007,1007,0
|
|
20230808,123100,242493206,1007,1007,1007,1007,0
|
|
20230808,123000,242493206,1007,1007,1007,1007,1
|
|
20230808,122900,242492199,1006,1006,1006,1006,1
|
|
20230808,122800,242491193,1007,1007,1007,1007,0
|
|
20230808,122700,242491193,1007,1007,1007,1007,4
|
|
20230808,122600,242487165,1006,1005,1006,1005,3489
|
|
20230808,122500,238977342,1005,1005,1005,1005,0
|
|
20230808,122400,238977342,1005,1005,1005,1005,0
|
|
20230808,122300,238977342,1005,1005,1005,1005,0
|
|
20230808,122200,238977342,1005,1005,1005,1005,0
|
|
20230808,122100,238977342,1005,1005,1005,1005,0
|
|
20230808,122000,238977342,1005,1005,1005,1005,0
|
|
20230808,121900,238977342,1005,1005,1005,1005,0
|
|
20230808,121800,238977342,1005,1005,1005,1005,0
|
|
20230808,121700,238977342,1005,1005,1005,1005,0
|
|
20230808,121600,238977342,1005,1005,1005,1005,0
|
|
20230808,121500,238977342,1005,1005,1005,1005,0
|
|
20230808,121400,238977342,1005,1005,1005,1005,0
|
|
20230808,121300,238977342,1005,1005,1005,1005,0
|
|
20230808,121200,238977342,1005,1005,1005,1005,0
|
|
20230808,121100,238977342,1005,1005,1005,1005,0
|
|
20230808,121000,238977342,1005,1005,1005,1005,0
|
|
20230808,120900,238977342,1005,1005,1005,1005,0
|
|
20230808,120800,238977342,1005,1005,1005,1005,0
|
|
20230808,120700,238977342,1005,1005,1005,1005,0
|
|
20230808,120600,238977342,1005,1005,1005,1005,0
|
|
20230808,120500,238977342,1005,1005,1005,1005,0
|
|
20230808,120400,238977342,1005,1005,1005,1005,0
|
|
20230808,120300,238977342,1005,1005,1005,1005,0
|
|
20230808,120200,238977342,1005,1005,1005,1005,0
|
|
20230808,120100,238977342,1005,1004,1005,1002,182
|
|
20230808,120000,238794875,1006,1006,1006,1006,0
|
|
20230808,115900,238794875,1006,1006,1006,1006,1000
|
|
20230808,115800,237788875,1006,1006,1006,1006,0
|
|
20230808,115700,237788875,1006,1006,1006,1006,0
|
|
20230808,115600,237788875,1006,1006,1006,1006,500
|
|
20230808,115500,237285875,1007,1007,1007,1007,0
|
|
20230808,115400,237285875,1007,1007,1007,1007,1
|
|
20230808,115300,237284868,1007,1007,1007,1007,881
|
|
20230808,115200,236397701,1007,1007,1007,1007,0
|
|
20230808,115100,236397701,1007,1007,1007,1007,0
|
|
20230808,115000,236397701,1007,1007,1007,1007,0
|
|
20230808,114900,236397701,1007,1007,1007,1007,0
|
|
20230808,114800,236397701,1007,1007,1007,1007,0
|
|
20230808,114700,236397701,1007,1007,1007,1007,0
|
|
20230808,114600,236397701,1007,1007,1007,1007,3818
|
|
20230808,114500,232552975,1008,1008,1008,1008,0
|
|
20230808,114400,232552975,1008,1008,1008,1008,0
|
|
20230808,114300,232552975,1008,1008,1008,1008,98
|
|
20230808,114200,232454191,1008,1008,1008,1008,300
|
|
20230808,114100,232151791,1008,1008,1008,1008,110
|
|
20230808,114000,232040911,1008,1008,1008,1008,0
|
|
20230808,113900,232040911,1008,1008,1008,1008,2708
|
|
20230808,113800,229311247,1008,1009,1009,998,10501
|
|
20230808,113700,218798986,1009,1009,1009,1009,4
|
|
20230808,113600,218794950,1009,1009,1009,1009,0
|
|
20230808,113500,218794950,1009,1009,1009,1009,0
|
|
20230808,113400,218794950,1009,1009,1009,1009,0
|
|
20230808,113300,218794950,1009,1009,1009,1009,0
|
|
20230808,113200,218794950,1009,1009,1009,1009,0
|
|
20230808,113100,218794950,1009,1009,1009,1009,0
|
|
20230808,113000,218794950,1009,1009,1009,1009,0
|
|
20230808,112900,218794950,1009,1009,1009,1009,0
|
|
20230808,112800,218794950,1009,1009,1009,1009,1
|
|
20230808,112700,218793941,1005,1007,1007,1005,500
|
|
20230808,112600,218290932,1010,1010,1010,1010,0
|
|
20230808,112500,218290932,1010,1010,1010,1010,0
|
|
20230808,112400,218290932,1010,1009,1010,1009,2399
|
|
20230808,112300,215869667,1009,1009,1009,1009,0
|
|
20230808,112200,215869667,1009,1009,1009,1009,78
|
|
20230808,112100,215790965,1008,1008,1008,1008,1
|
|
20230808,112000,215789957,1008,1008,1008,1008,0
|
|
20230808,111900,215789957,1008,1008,1008,1008,0
|
|
20230808,111800,215789957,1008,1008,1008,1008,0
|
|
20230808,111700,215789957,1008,1005,1008,1005,14
|
|
20230808,111600,215775848,1005,1005,1005,1005,0
|
|
20230808,111500,215775848,1005,1005,1005,1005,0
|
|
20230808,111400,215775848,1005,1008,1008,1005,7272
|
|
20230808,111300,208454672,1008,1008,1008,1008,716
|
|
20230808,111200,207732944,1008,1009,1009,1008,1001
|
|
20230808,111100,206723823,1009,1009,1009,1009,2191
|
|
20230808,111000,204513104,1009,1009,1009,1009,0
|
|
20230808,110900,204513104,1009,1009,1009,1009,0
|
|
20230808,110800,204513104,1009,1009,1009,1009,1000
|
|
20230808,110700,203504104,1009,1009,1009,1009,0
|
|
20230808,110600,203504104,1009,1009,1009,1009,0
|
|
20230808,110500,203504104,1009,1009,1009,1009,1500
|
|
20230808,110400,201990604,1013,1013,1013,1013,1000
|
|
20230808,110300,200977604,1013,1013,1013,1013,0
|
|
20230808,110200,200977604,1013,1008,1013,1008,21
|
|
20230808,110100,200956431,1014,1013,1014,1013,2
|
|
20230808,110000,200954404,1008,1010,1010,1008,3044
|
|
20230808,105900,197885004,1014,1014,1014,1014,1
|
|
20230808,105800,197883990,1010,1011,1011,1010,1000
|
|
20230808,105700,196873250,1011,1012,1012,1011,1000
|
|
20230808,105600,195861300,1013,1013,1013,1010,12400
|
|
20230808,105500,183318337,1015,1013,1015,1013,9504
|
|
20230808,105400,173683084,1013,1010,1013,1010,4085
|
|
20230808,105300,169552543,1010,1010,1010,1010,0
|
|
20230808,105200,169552543,1010,1010,1010,1010,0
|
|
20230808,105100,169552543,1010,1010,1010,1010,1
|
|
20230808,105000,169551533,1008,1008,1008,1008,0
|
|
20230808,104900,169551533,1008,1008,1008,1008,455
|
|
20230808,104800,169092893,1010,1010,1010,1010,5
|
|
20230808,104700,169087843,1010,1010,1010,1010,40
|
|
20230808,104600,169047443,1010,1010,1010,1010,0
|
|
20230808,104500,169047443,1010,1010,1010,1010,0
|
|
20230808,104400,169047443,1010,1010,1010,1010,5858
|
|
20230808,104300,163130863,1010,1010,1010,1010,0
|
|
20230808,104200,163130863,1010,1010,1010,1010,500
|
|
20230808,104100,162625863,1010,1007,1010,1007,3739
|
|
20230808,104000,158855647,1007,1007,1007,1007,400
|
|
20230808,103900,158452847,1007,1007,1007,1007,0
|
|
20230808,103800,158452847,1007,1007,1007,1007,1935
|
|
20230808,103700,156504302,1007,1007,1007,1007,10
|
|
20230808,103600,156494232,1007,1007,1007,1007,10
|
|
20230808,103500,156484162,1008,1008,1008,1008,0
|
|
20230808,103400,156484162,1008,1008,1008,1008,0
|
|
20230808,103300,156484162,1008,1008,1008,1008,0
|
|
20230808,103200,156484162,1008,1008,1008,1008,0
|
|
20230808,103100,156484162,1008,1008,1008,1008,0
|
|
20230808,103000,156484162,1008,1008,1008,1008,0
|
|
20230808,102900,156484162,1008,1008,1008,1008,1187
|
|
20230808,102800,155287666,1011,1011,1011,1011,0
|
|
20230808,102700,155287666,1011,1011,1011,1011,0
|
|
20230808,102600,155287666,1011,1011,1011,1011,0
|
|
20230808,102500,155287666,1011,1011,1011,1011,0
|
|
20230808,102400,155287666,1011,1011,1011,1011,0
|
|
20230808,102300,155287666,1011,1006,1011,1006,20098
|
|
20230808,102200,134986993,1006,1003,1006,1003,619
|
|
20230808,102100,134366133,1004,1004,1004,1004,45
|
|
20230808,102000,134320953,1006,1006,1006,1006,0
|
|
20230808,101900,134320953,1006,1006,1006,1006,1000
|
|
20230808,101800,133314953,1006,1006,1006,1006,0
|
|
20230808,101700,133314953,1006,1004,1007,1004,4599
|
|
20230808,101600,128690390,1004,1004,1004,1000,4203
|
|
20230808,101500,124482578,1004,1004,1005,1000,1565
|
|
20230808,101400,122912769,1005,1005,1005,1005,2
|
|
20230808,101300,122910759,1005,1005,1005,1005,999
|
|
20230808,101200,121906764,1005,1005,1005,1005,0
|
|
20230808,101100,121906764,1005,1005,1005,1005,1
|
|
20230808,101000,121905759,1006,1006,1006,1006,0
|
|
20230808,100900,121905759,1006,1006,1006,1006,0
|
|
20230808,100800,121905759,1006,1004,1006,1004,1001
|
|
20230808,100700,120900753,1004,1004,1004,1004,0
|
|
20230808,100600,120900753,1004,1004,1004,1004,25
|
|
20230808,100500,120875653,1004,1005,1005,1004,1000
|
|
20230808,100400,119871148,1005,1005,1005,1005,200
|
|
20230808,100300,119670148,1007,1007,1007,1007,0
|
|
20230808,100200,119670148,1007,1006,1007,1006,995
|
|
20230808,100100,118668184,1007,1007,1007,1007,0
|
|
20230808,100000,118668184,1007,1005,1007,1005,9100
|
|
20230808,095900,109506684,1005,1005,1005,1005,1900
|
|
20230808,095800,107597184,1004,1004,1004,1004,0
|
|
20230808,095700,107597184,1004,1004,1004,1004,0
|
|
20230808,095600,107597184,1004,1004,1004,1004,1060
|
|
20230808,095500,106532944,1005,1005,1005,1005,1720
|
|
20230808,095400,104804344,1006,1006,1006,1006,1000
|
|
20230808,095300,103798344,1005,1005,1005,1005,1525
|
|
20230808,095200,102265719,1005,1005,1008,1005,6247
|
|
20230808,095100,95978084,1007,1005,1007,1005,4964
|
|
20230808,095000,90984256,1003,1003,1003,1003,11
|
|
20230808,094900,90973223,1003,1003,1003,1003,210
|
|
20230808,094800,90762593,1003,1003,1003,1003,100
|
|
20230808,094700,90662293,1006,1003,1007,1003,5631
|
|
20230808,094600,84995218,1003,1003,1003,1003,91
|
|
20230808,094500,84903945,1003,1004,1004,1003,1000
|
|
20230808,094400,83900752,1008,1008,1008,1008,1500
|
|
20230808,094300,82388752,1009,1009,1009,1009,0
|
|
20230808,094200,82388752,1009,1008,1009,1008,4200
|
|
20230808,094100,78152207,1008,1008,1008,1007,3202
|
|
20230808,094000,74924609,1008,1008,1008,1008,199
|
|
20230808,093900,74724017,1003,1008,1008,1003,8000
|
|
20230808,093800,66686741,1006,1006,1006,1006,1000
|
|
20230808,093700,65680741,1004,1003,1004,1002,3530
|
|
20230808,093600,62138981,1000,997,1000,993,6093
|
|
20230808,093500,56049974,993,993,993,993,2000
|
|
20230808,093400,54063974,993,993,993,993,300
|
|
20230808,093300,53766074,997,997,997,997,5
|
|
20230808,093200,53761089,992,992,992,992,0
|
|
20230808,093100,53761089,992,992,992,992,13
|
|
20230808,093000,53748193,992,992,992,992,33
|
|
20230808,092900,53715457,994,994,994,994,667
|
|
20230808,092800,53052459,999,995,999,995,1311
|
|
20230808,092700,51748010,995,997,997,995,1542
|
|
20230808,092600,50210836,999,1000,1000,999,858
|
|
20230808,092500,49353094,998,998,998,998,1650
|
|
20230808,092400,47706394,1000,999,1000,999,5928
|
|
20230808,092300,41783322,1000,1000,1000,1000,0
|
|
20230808,092200,41783322,1000,1000,1000,1000,0
|
|
20230808,092100,41783322,1000,1000,1000,1000,247
|
|
20230808,092000,41536322,1002,1002,1002,1002,395
|
|
20230808,091900,41140532,1002,1004,1004,1002,1086
|
|
20230808,091800,40051186,1003,1006,1006,1003,3400
|
|
20230808,091700,36637529,1005,1006,1010,1005,6165
|
|
20230808,091600,30422204,1005,1009,1009,1005,4500
|
|
20230808,091500,25888704,1009,1010,1010,1005,3000
|
|
20230808,091400,22864704,1010,1010,1010,1010,0
|
|
20230808,091300,22864704,1010,1007,1010,1004,3484
|
|
20230808,091200,19352808,1006,1006,1006,1006,72
|
|
20230808,091100,19280376,1007,1007,1007,1007,14
|
|
20230808,091000,19266278,1007,1007,1007,1007,0
|
|
20230808,090900,19266278,1007,1007,1007,1007,13
|
|
20230808,090800,19253187,1008,1002,1008,998,2705
|
|
20230808,090700,16544991,1002,1009,1010,1002,2085
|
|
20230808,090600,14441149,1010,1004,1010,1004,7023
|
|
20230808,090500,7364173,1004,1001,1004,995,2159
|
|
20230808,090400,5203488,1000,1001,1001,1000,55
|
|
20230808,090300,5148472,1001,1001,1001,1001,116
|
|
20230808,090200,5032356,1000,1000,1000,1000,0
|
|
20230808,090100,5032356,1000,1006,1006,1000,3139
|
|
20230808,090000,1874806,1000,991,1000,991,1885
|