600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185700,315751406,1004,1004,1004,1004,1296
|
|
20230809,185600,315751406,1004,1004,1004,1004,0
|
|
20230809,185500,315751406,1004,1004,1004,1004,0
|
|
20230809,185400,315751406,1004,1004,1004,1004,0
|
|
20230809,185300,315751406,1004,1004,1004,1004,0
|
|
20230809,185200,315751406,1004,1004,1004,1004,0
|
|
20230809,185100,315751406,1004,1004,1004,1004,0
|
|
20230809,185000,315751406,1004,1004,1004,1004,0
|
|
20230809,184900,315751406,1004,1004,1004,1004,0
|
|
20230809,184800,315751406,1004,1004,1004,1004,0
|
|
20230809,184700,315751406,1004,1004,1004,1004,0
|
|
20230809,184600,315751406,1004,1004,1004,1004,0
|
|
20230809,184500,315751406,1004,1004,1004,1004,0
|
|
20230809,184400,315751406,1004,1004,1004,1004,0
|
|
20230809,184300,315751406,1004,1004,1004,1004,0
|
|
20230809,184200,315751406,1004,1004,1004,1004,0
|
|
20230809,184100,315751406,1004,1004,1004,1004,0
|
|
20230809,184000,315751406,1004,1004,1004,1004,0
|
|
20230809,183900,315751406,1004,1004,1004,1004,0
|
|
20230809,183800,315751406,1004,1004,1004,1004,0
|
|
20230809,183700,315751406,1004,1004,1004,1004,0
|
|
20230809,183600,315751406,1004,1004,1004,1004,0
|
|
20230809,183500,315751406,1004,1004,1004,1004,0
|
|
20230809,183400,315751406,1004,1004,1004,1004,0
|
|
20230809,183300,315751406,1004,1004,1004,1004,0
|
|
20230809,183200,315751406,1004,1004,1004,1004,0
|
|
20230809,183100,315751406,1004,1004,1004,1004,0
|
|
20230809,183000,315751406,1004,1004,1004,1004,0
|
|
20230809,182900,315751406,1004,1004,1004,1004,0
|
|
20230809,182800,315751406,1004,1004,1004,1004,0
|
|
20230809,182700,315751406,1004,1004,1004,1004,1296
|
|
20230809,182600,315751406,1004,1004,1004,1004,0
|
|
20230809,182500,315751406,1004,1004,1004,1004,0
|
|
20230809,182400,315751406,1004,1004,1004,1004,0
|
|
20230809,182300,315751406,1004,1004,1004,1004,0
|
|
20230809,182200,315751406,1004,1004,1004,1004,0
|
|
20230809,182100,315751406,1004,1004,1004,1004,0
|
|
20230809,182000,315751406,1004,1004,1004,1004,0
|
|
20230809,181900,315751406,1004,1004,1004,1004,0
|
|
20230809,181800,315751406,1004,1004,1004,1004,0
|
|
20230809,181700,315751406,1004,1004,1004,1004,0
|
|
20230809,181600,315751406,1004,1004,1004,1004,0
|
|
20230809,181500,315751406,1004,1004,1004,1004,0
|
|
20230809,181400,315751406,1004,1004,1004,1004,0
|
|
20230809,181300,315751406,1004,1004,1004,1004,0
|
|
20230809,181200,315751406,1004,1004,1004,1004,0
|
|
20230809,181100,315751406,1004,1004,1004,1004,0
|
|
20230809,181000,315751406,1004,1004,1004,1004,0
|
|
20230809,180900,315751406,1004,1004,1004,1004,0
|
|
20230809,180800,315751406,1004,1004,1004,1004,0
|
|
20230809,180700,315751406,1004,1004,1004,1004,0
|
|
20230809,180600,315751406,1004,1004,1004,1004,0
|
|
20230809,180500,315751406,1004,1004,1004,1004,0
|
|
20230809,180400,315751406,1004,1004,1004,1004,0
|
|
20230809,180300,315751406,1004,1004,1004,1004,0
|
|
20230809,180200,315751406,1004,1004,1004,1004,0
|
|
20230809,180100,315751406,1004,1004,1004,1004,0
|
|
20230809,180000,315751406,1004,1004,1004,1004,0
|
|
20230809,175900,315751406,1004,1004,1004,1004,0
|
|
20230809,175800,315751406,1004,1004,1004,1004,0
|
|
20230809,175700,315751406,1004,1004,1004,1004,1296
|
|
20230809,175600,315751406,1004,1004,1004,1004,0
|
|
20230809,175500,315751406,1004,1004,1004,1004,0
|
|
20230809,175400,315751406,1004,1004,1004,1004,0
|
|
20230809,175300,315751406,1004,1004,1004,1004,0
|
|
20230809,175200,315751406,1004,1004,1004,1004,0
|
|
20230809,175100,315751406,1004,1004,1004,1004,0
|
|
20230809,175000,315751406,1004,1004,1004,1004,0
|
|
20230809,174900,315751406,1004,1004,1004,1004,0
|
|
20230809,174800,315751406,1004,1004,1004,1004,0
|
|
20230809,174700,315751406,1004,1004,1004,1004,0
|
|
20230809,174600,315751406,1004,1004,1004,1004,0
|
|
20230809,174500,315751406,1004,1004,1004,1004,0
|
|
20230809,174400,315751406,1004,1004,1004,1004,0
|
|
20230809,174300,315751406,1004,1004,1004,1004,0
|
|
20230809,174200,315751406,1004,1004,1004,1004,0
|
|
20230809,174100,315751406,1004,1004,1004,1004,0
|
|
20230809,174000,315751406,1004,1004,1004,1004,0
|
|
20230809,173900,315751406,1004,1004,1004,1004,0
|
|
20230809,173800,315751406,1004,1004,1004,1004,0
|
|
20230809,173700,315751406,1004,1004,1004,1004,0
|
|
20230809,173600,315751406,1004,1004,1004,1004,0
|
|
20230809,173500,315751406,1004,1004,1004,1004,0
|
|
20230809,173400,315751406,1004,1004,1004,1004,0
|
|
20230809,173300,315751406,1004,1004,1004,1004,0
|
|
20230809,173200,315751406,1004,1004,1004,1004,0
|
|
20230809,173100,315751406,1004,1004,1004,1004,0
|
|
20230809,173000,315751406,1004,1004,1004,1004,0
|
|
20230809,172900,315751406,1004,1004,1004,1004,0
|
|
20230809,172800,315751406,1004,1004,1004,1004,0
|
|
20230809,172700,315751406,1004,1004,1004,1004,1296
|
|
20230809,172600,315751406,1004,1004,1004,1004,0
|
|
20230809,172500,315751406,1004,1004,1004,1004,0
|
|
20230809,172400,315751406,1004,1004,1004,1004,0
|
|
20230809,172300,315751406,1004,1004,1004,1004,0
|
|
20230809,172200,315751406,1004,1004,1004,1004,0
|
|
20230809,172100,315751406,1004,1004,1004,1004,0
|
|
20230809,172000,315751406,1004,1004,1004,1004,0
|
|
20230809,171900,315751406,1004,1004,1004,1004,0
|
|
20230809,171800,315751406,1004,1004,1004,1004,0
|
|
20230809,171700,315751406,1004,1004,1004,1004,0
|
|
20230809,171600,315751406,1004,1004,1004,1004,0
|
|
20230809,171500,315751406,1004,1004,1004,1004,0
|
|
20230809,171400,315751406,1004,1004,1004,1004,0
|
|
20230809,171300,315751406,1004,1004,1004,1004,0
|
|
20230809,171200,315751406,1004,1004,1004,1004,0
|
|
20230809,171100,315751406,1004,1004,1004,1004,0
|
|
20230809,171000,315751406,1004,1004,1004,1004,0
|
|
20230809,170900,315751406,1004,1004,1004,1004,0
|
|
20230809,170800,315751406,1004,1004,1004,1004,0
|
|
20230809,170700,315751406,1004,1004,1004,1004,0
|
|
20230809,170600,315751406,1004,1004,1004,1004,0
|
|
20230809,170500,315751406,1004,1004,1004,1004,0
|
|
20230809,170400,315751406,1004,1004,1004,1004,0
|
|
20230809,170300,315751406,1004,1004,1004,1004,0
|
|
20230809,170200,315751406,1004,1004,1004,1004,0
|
|
20230809,170100,315751406,1004,1004,1004,1004,0
|
|
20230809,170000,315751406,1004,1004,1004,1004,0
|
|
20230809,165900,315751406,1004,1004,1004,1004,0
|
|
20230809,165800,315751406,1004,1004,1004,1004,0
|
|
20230809,165700,315751406,1004,1004,1004,1004,1296
|
|
20230809,165600,315751406,1004,1004,1004,1004,0
|
|
20230809,165500,315751406,1004,1004,1004,1004,0
|
|
20230809,165400,315751406,1004,1004,1004,1004,0
|
|
20230809,165300,315751406,1004,1004,1004,1004,0
|
|
20230809,165200,315751406,1004,1004,1004,1004,0
|
|
20230809,165100,315751406,1004,1004,1004,1004,0
|
|
20230809,165000,315751406,1004,1004,1004,1004,0
|
|
20230809,164900,315751406,1004,1004,1004,1004,0
|
|
20230809,164800,315751406,1004,1004,1004,1004,0
|
|
20230809,164700,315751406,1004,1004,1004,1004,0
|
|
20230809,164600,315751406,1004,1004,1004,1004,0
|
|
20230809,164500,315751406,1004,1004,1004,1004,0
|
|
20230809,164400,315751406,1004,1004,1004,1004,0
|
|
20230809,164300,315751406,1004,1004,1004,1004,0
|
|
20230809,164200,315751406,1004,1004,1004,1004,0
|
|
20230809,164100,315751406,1004,1004,1004,1004,0
|
|
20230809,164000,315751406,1004,1004,1004,1004,0
|
|
20230809,163900,315751406,1004,1004,1004,1004,0
|
|
20230809,163800,315751406,1004,1004,1004,1004,0
|
|
20230809,163700,315751406,1004,1004,1004,1004,0
|
|
20230809,163600,315751406,1004,1004,1004,1004,0
|
|
20230809,163500,315751406,1004,1004,1004,1004,0
|
|
20230809,163400,315751406,1004,1004,1004,1004,0
|
|
20230809,163300,315751406,1004,1004,1004,1004,0
|
|
20230809,163200,315751406,1004,1004,1004,1004,0
|
|
20230809,163100,315751406,1004,1004,1004,1004,0
|
|
20230809,163000,315751406,1004,1004,1004,1004,0
|
|
20230809,162900,315751406,1004,1004,1004,1004,0
|
|
20230809,162800,315751406,1004,1004,1004,1004,0
|
|
20230809,162700,315751406,1004,1004,1004,1004,1296
|
|
20230809,162600,315751406,1004,1004,1004,1004,0
|
|
20230809,162500,315751406,1004,1004,1004,1004,0
|
|
20230809,162400,315751406,1004,1004,1004,1004,0
|
|
20230809,162300,315751406,1004,1004,1004,1004,0
|
|
20230809,162200,315751406,1004,1004,1004,1004,0
|
|
20230809,162100,315751406,1004,1004,1004,1004,0
|
|
20230809,162000,315751406,1004,1004,1004,1004,0
|
|
20230809,161900,315751406,1004,1004,1004,1004,0
|
|
20230809,161800,315751406,1004,1004,1004,1004,0
|
|
20230809,161700,315751406,1004,1004,1004,1004,0
|
|
20230809,161600,315751406,1004,1004,1004,1004,0
|
|
20230809,161500,315751406,1004,1004,1004,1004,0
|
|
20230809,161400,315751406,1004,1004,1004,1004,0
|
|
20230809,161300,315751406,1004,1004,1004,1004,0
|
|
20230809,161200,315751406,1004,1004,1004,1004,0
|
|
20230809,161100,315751406,1004,1004,1004,1004,0
|
|
20230809,161000,315751406,1004,1004,1004,1004,0
|
|
20230809,160900,315751406,1004,1004,1004,1004,0
|
|
20230809,160800,315751406,1004,1004,1004,1004,0
|
|
20230809,160700,315751406,1004,1004,1004,1004,0
|
|
20230809,160600,315751406,1004,1004,1004,1004,0
|
|
20230809,160500,315751406,1004,1004,1004,1004,0
|
|
20230809,160400,315751406,1004,1004,1004,1004,0
|
|
20230809,160300,315751406,1004,1004,1004,1004,0
|
|
20230809,160200,315751406,1004,1004,1004,1004,0
|
|
20230809,160100,315751406,1004,1004,1004,1004,0
|
|
20230809,160000,315751406,1004,1004,1004,1004,0
|
|
20230809,155900,315751406,1004,1004,1004,1004,0
|
|
20230809,155800,315751406,1004,1004,1004,1004,0
|
|
20230809,155700,315751406,1004,1004,1004,1004,1296
|
|
20230809,155600,315751406,1004,1004,1004,1004,0
|
|
20230809,155500,315751406,1004,1004,1004,1004,0
|
|
20230809,155400,315751406,1004,1004,1004,1004,0
|
|
20230809,155300,315751406,1004,1004,1004,1004,0
|
|
20230809,155200,315751406,1004,1004,1004,1004,0
|
|
20230809,155100,315751406,1004,1004,1004,1004,0
|
|
20230809,155000,315751406,1004,1004,1004,1004,0
|
|
20230809,154900,315751406,1004,1004,1004,1004,0
|
|
20230809,154800,315751406,1004,1004,1004,1004,0
|
|
20230809,154700,315751406,1004,1004,1004,1004,0
|
|
20230809,154600,315751406,1004,1004,1004,1004,0
|
|
20230809,154500,315751406,1004,1004,1004,1004,0
|
|
20230809,154400,315751406,1004,1004,1004,1004,0
|
|
20230809,154300,315751406,1004,1004,1004,1004,0
|
|
20230809,154200,315751406,1004,1004,1004,1004,0
|
|
20230809,154100,315751406,1004,1004,1004,1004,0
|
|
20230809,154000,315751406,1004,1004,1004,1004,0
|
|
20230809,153900,315751406,1004,1004,1004,1004,0
|
|
20230809,153800,315751406,1004,1004,1004,1004,0
|
|
20230809,153700,315751406,1004,1004,1004,1004,0
|
|
20230809,153600,315751406,1004,1004,1004,1004,0
|
|
20230809,153500,315751406,1004,1004,1004,1004,0
|
|
20230809,153400,315751406,1004,1004,1004,1004,0
|
|
20230809,153300,315751406,1004,1004,1004,1004,0
|
|
20230809,153200,315751406,1004,1004,1004,1004,0
|
|
20230809,153100,315751406,1004,1004,1004,1004,0
|
|
20230809,153000,315751406,1004,1004,1004,1004,1296
|
|
20230809,152900,314450222,1004,1004,1004,1004,0
|
|
20230809,152800,314450222,1004,1004,1004,1004,0
|
|
20230809,152700,314450222,1004,1004,1004,1004,0
|
|
20230809,152600,314450222,1004,1004,1004,1004,0
|
|
20230809,152500,314450222,1004,1004,1004,1004,0
|
|
20230809,152400,314450222,1004,1004,1004,1004,0
|
|
20230809,152300,314450222,1004,1004,1004,1004,0
|
|
20230809,152200,314450222,1004,1004,1004,1004,0
|
|
20230809,152100,314450222,1004,1004,1004,1004,0
|
|
20230809,152000,314450222,1004,1004,1004,1004,0
|
|
20230809,151900,314450222,1004,1004,1004,1004,0
|
|
20230809,151800,314450222,1004,1004,1004,1004,0
|
|
20230809,151700,314450222,1004,1004,1004,1004,0
|
|
20230809,151600,314450222,1004,1003,1004,1003,2348
|
|
20230809,151500,312095080,1003,999,1003,999,77
|
|
20230809,151400,312018153,1003,1003,1003,1003,1
|
|
20230809,151300,312017150,998,1000,1000,998,596
|
|
20230809,151200,311421745,1003,1003,1003,1003,0
|
|
20230809,151100,311421745,1003,1003,1003,1003,0
|
|
20230809,151000,311421745,1003,1003,1003,1003,0
|
|
20230809,150900,311421745,1003,1000,1003,1000,8650
|
|
20230809,150800,302762295,1005,1005,1005,1005,0
|
|
20230809,150700,302762295,1005,1005,1005,1005,0
|
|
20230809,150600,302762295,1005,1005,1005,1005,0
|
|
20230809,150500,302762295,1005,1005,1005,1005,0
|
|
20230809,150400,302762295,1005,1005,1005,1005,1
|
|
20230809,150300,302761290,1000,1000,1000,1000,0
|
|
20230809,150200,302761290,1000,1000,1000,1000,0
|
|
20230809,150100,302761290,1000,1000,1000,1000,501
|
|
20230809,150000,302260290,998,1000,1001,998,2686
|
|
20230809,145900,299575193,1001,1001,1001,1001,0
|
|
20230809,145800,299575193,1001,1002,1002,1001,2000
|
|
20230809,145700,297573010,1000,1004,1004,1000,791
|
|
20230809,145600,296781681,1007,1007,1007,1007,0
|
|
20230809,145500,296781681,1007,1007,1007,1007,0
|
|
20230809,145400,296781681,1007,1007,1007,1007,0
|
|
20230809,145300,296781681,1007,1007,1007,1007,0
|
|
20230809,145200,296781681,1007,1007,1007,1007,0
|
|
20230809,145100,296781681,1007,1007,1007,1007,0
|
|
20230809,145000,296781681,1007,1007,1007,1007,0
|
|
20230809,144900,296781681,1007,1007,1007,1007,0
|
|
20230809,144800,296781681,1007,1007,1007,1007,0
|
|
20230809,144700,296781681,1007,1007,1007,1007,0
|
|
20230809,144600,296781681,1007,1005,1007,1005,13
|
|
20230809,144500,296768613,1004,1004,1004,1004,0
|
|
20230809,144400,296768613,1004,1004,1004,1004,0
|
|
20230809,144300,296768613,1004,1004,1004,1004,3
|
|
20230809,144200,296765601,1003,1004,1004,1003,2100
|
|
20230809,144100,294659116,1004,1004,1004,1004,2000
|
|
20230809,144000,292651116,1004,1004,1004,1004,10
|
|
20230809,143900,292641076,1004,1004,1004,1004,1276
|
|
20230809,143800,291359972,1004,1004,1004,1004,0
|
|
20230809,143700,291359972,1004,1004,1004,1004,0
|
|
20230809,143600,291359972,1004,1004,1004,1004,1000
|
|
20230809,143500,290355972,1008,1008,1008,1008,200
|
|
20230809,143400,290154372,1008,1004,1008,1004,7
|
|
20230809,143300,290147340,1008,1008,1008,1008,0
|
|
20230809,143200,290147340,1008,1008,1008,1008,0
|
|
20230809,143100,290147340,1008,1008,1008,1008,0
|
|
20230809,143000,290147340,1008,1008,1008,1008,0
|
|
20230809,142900,290147340,1008,1008,1008,1008,0
|
|
20230809,142800,290147340,1008,1008,1008,1008,0
|
|
20230809,142700,290147340,1008,1008,1008,1008,0
|
|
20230809,142600,290147340,1008,1008,1008,1008,0
|
|
20230809,142500,290147340,1008,1008,1008,1008,0
|
|
20230809,142400,290147340,1008,1008,1008,1004,3502
|
|
20230809,142300,286631324,1004,1005,1005,1004,2000
|
|
20230809,142200,284623042,1005,1005,1005,1005,212
|
|
20230809,142100,284409982,1008,1008,1008,1008,0
|
|
20230809,142000,284409982,1008,1008,1008,1008,0
|
|
20230809,141900,284409982,1008,1008,1008,1008,0
|
|
20230809,141800,284409982,1008,1008,1008,1008,0
|
|
20230809,141700,284409982,1008,1008,1008,1008,0
|
|
20230809,141600,284409982,1008,1008,1008,1008,1
|
|
20230809,141500,284408974,1005,1005,1008,1004,4290
|
|
20230809,141400,280099519,1008,1008,1008,1008,0
|
|
20230809,141300,280099519,1008,1008,1008,1008,0
|
|
20230809,141200,280099519,1008,1008,1008,1008,0
|
|
20230809,141100,280099519,1008,1008,1008,1008,0
|
|
20230809,141000,280099519,1008,1008,1008,1008,0
|
|
20230809,140900,280099519,1008,1005,1008,1004,2001
|
|
20230809,140800,278090412,1008,1007,1008,1007,1000
|
|
20230809,140700,277082558,1007,1007,1007,1007,2758
|
|
20230809,140600,274305252,1007,1006,1007,1006,400
|
|
20230809,140500,273902470,1007,1006,1007,1006,500
|
|
20230809,140400,273398977,1007,1007,1007,1007,0
|
|
20230809,140300,273398977,1007,1007,1007,1007,98
|
|
20230809,140200,273300291,1008,1008,1008,1008,0
|
|
20230809,140100,273300291,1008,1008,1008,1008,0
|
|
20230809,140000,273300291,1008,1008,1008,1008,0
|
|
20230809,135900,273300291,1008,1008,1008,1008,0
|
|
20230809,135800,273300291,1008,1008,1008,1008,0
|
|
20230809,135700,273300291,1008,1008,1008,1008,0
|
|
20230809,135600,273300291,1008,1008,1008,1008,1000
|
|
20230809,135500,272292291,1008,1005,1008,1000,4001
|
|
20230809,135400,268286045,1008,1006,1008,1005,2001
|
|
20230809,135300,266275029,1008,1008,1008,1008,0
|
|
20230809,135200,266275029,1008,1008,1008,1008,0
|
|
20230809,135100,266275029,1008,1008,1008,1008,0
|
|
20230809,135000,266275029,1008,1008,1008,1008,0
|
|
20230809,134900,266275029,1008,1008,1008,1008,0
|
|
20230809,134800,266275029,1008,1008,1008,1008,1
|
|
20230809,134700,266274021,1006,1006,1006,1006,16890
|
|
20230809,134600,249282681,1005,1003,1005,1003,1039
|
|
20230809,134500,248238564,1003,1003,1003,1003,0
|
|
20230809,134400,248238564,1003,1003,1003,1003,0
|
|
20230809,134300,248238564,1003,1003,1003,1003,4000
|
|
20230809,134200,244226564,1002,1002,1002,1002,0
|
|
20230809,134100,244226564,1002,1002,1002,1002,0
|
|
20230809,134000,244226564,1002,1000,1002,1000,6363
|
|
20230809,133900,237861094,1000,1000,1000,1000,1001
|
|
20230809,133800,236860094,1002,1002,1002,1002,2781
|
|
20230809,133700,234073532,1002,1004,1004,1002,3000
|
|
20230809,133600,231065911,1005,1002,1005,1002,2705
|
|
20230809,133500,228349622,1002,1002,1002,1002,2000
|
|
20230809,133400,226345622,1002,1002,1002,1002,0
|
|
20230809,133300,226345622,1002,1002,1002,1002,10
|
|
20230809,133200,226335602,1002,1002,1002,1002,66
|
|
20230809,133100,226269470,1003,1000,1003,1000,216
|
|
20230809,133000,226053177,1000,1002,1002,1000,1611
|
|
20230809,132900,224439616,1002,1002,1002,1002,0
|
|
20230809,132800,224439616,1002,1002,1002,1002,0
|
|
20230809,132700,224439616,1002,1002,1002,1002,1
|
|
20230809,132600,224438614,1001,1001,1001,1001,0
|
|
20230809,132500,224438614,1001,1001,1001,1001,0
|
|
20230809,132400,224438614,1001,1001,1001,1001,0
|
|
20230809,132300,224438614,1001,1002,1002,1001,1438
|
|
20230809,132200,222997842,1002,1002,1002,1002,10166
|
|
20230809,132100,212811510,1001,1001,1001,1001,7
|
|
20230809,132000,212804503,1002,1002,1002,1002,0
|
|
20230809,131900,212804503,1002,1002,1002,1002,200
|
|
20230809,131800,212604103,1002,1002,1002,1002,0
|
|
20230809,131700,212604103,1002,1002,1002,1002,0
|
|
20230809,131600,212604103,1002,1002,1002,1002,0
|
|
20230809,131500,212604103,1002,1002,1002,1002,11
|
|
20230809,131400,212593081,1003,1002,1003,1002,13
|
|
20230809,131300,212580054,1002,1002,1002,1002,289
|
|
20230809,131200,212290476,1003,1003,1003,1003,0
|
|
20230809,131100,212290476,1003,1003,1003,1003,1
|
|
20230809,131000,212289473,1002,1002,1002,1002,0
|
|
20230809,130900,212289473,1002,1002,1002,1002,0
|
|
20230809,130800,212289473,1002,1002,1002,1002,4
|
|
20230809,130700,212285465,1002,1002,1002,1002,33
|
|
20230809,130600,212252399,1002,1002,1002,1002,101
|
|
20230809,130500,212151197,998,1003,1003,998,802
|
|
20230809,130400,211346801,1003,1003,1003,1003,0
|
|
20230809,130300,211346801,1003,1003,1003,1003,0
|
|
20230809,130200,211346801,1003,998,1003,995,1645
|
|
20230809,130100,209708068,1000,1000,1000,1000,4175
|
|
20230809,130000,205533068,1001,1002,1002,1001,3500
|
|
20230809,125900,202029068,1002,1002,1002,1002,200
|
|
20230809,125800,201828668,1002,1002,1002,1002,0
|
|
20230809,125700,201828668,1002,1004,1006,1002,2629
|
|
20230809,125600,199188274,1004,1004,1004,1004,0
|
|
20230809,125500,199188274,1004,1004,1004,1004,0
|
|
20230809,125400,199188274,1004,1004,1004,1004,0
|
|
20230809,125300,199188274,1004,1004,1004,1004,0
|
|
20230809,125200,199188274,1004,1004,1004,1004,107
|
|
20230809,125100,199080846,1004,1004,1004,1004,0
|
|
20230809,125000,199080846,1004,1004,1004,1004,1
|
|
20230809,124900,199079842,1000,1000,1000,1000,4056
|
|
20230809,124800,195023842,1000,1000,1000,1000,0
|
|
20230809,124700,195023842,1000,1001,1006,1000,17047
|
|
20230809,124600,177945086,1006,1002,1006,1001,4199
|
|
20230809,124500,173740292,1003,1004,1004,1003,1746
|
|
20230809,124400,171989053,1004,1004,1004,1004,0
|
|
20230809,124300,171989053,1004,1004,1004,1004,26
|
|
20230809,124200,171962949,1008,1007,1008,1007,2
|
|
20230809,124100,171960934,1006,1006,1006,1006,0
|
|
20230809,124000,171960934,1006,1006,1006,1006,7
|
|
20230809,123900,171953892,1007,1007,1007,1007,45
|
|
20230809,123800,171908577,1007,1007,1007,1007,1
|
|
20230809,123700,171907570,1006,1007,1007,1006,1011
|
|
20230809,123600,170890493,1008,1007,1008,1007,2000
|
|
20230809,123500,168875495,1008,1008,1008,1008,0
|
|
20230809,123400,168875495,1008,1005,1008,1005,39
|
|
20230809,123300,168836296,1004,1004,1004,1004,0
|
|
20230809,123200,168836296,1004,1004,1004,1004,3
|
|
20230809,123100,168833284,1002,1002,1002,1002,0
|
|
20230809,123000,168833284,1002,1002,1002,1002,0
|
|
20230809,122900,168833284,1002,1002,1002,1002,0
|
|
20230809,122800,168833284,1002,1002,1002,1002,100
|
|
20230809,122700,168733084,1005,1005,1005,1005,0
|
|
20230809,122600,168733084,1005,1005,1005,1005,0
|
|
20230809,122500,168733084,1005,1003,1005,1003,1878
|
|
20230809,122400,166849448,1004,1004,1004,1004,740
|
|
20230809,122300,166106488,1007,1007,1007,1007,0
|
|
20230809,122200,166106488,1007,1005,1007,1005,465
|
|
20230809,122100,165639161,1005,1005,1005,1005,0
|
|
20230809,122000,165639161,1005,1005,1005,1005,1036
|
|
20230809,121900,164597981,1009,1009,1009,1009,0
|
|
20230809,121800,164597981,1009,1009,1009,1009,0
|
|
20230809,121700,164597981,1009,1009,1009,1009,0
|
|
20230809,121600,164597981,1009,1009,1009,1009,0
|
|
20230809,121500,164597981,1009,1009,1009,1009,0
|
|
20230809,121400,164597981,1009,1009,1009,1009,0
|
|
20230809,121300,164597981,1009,1009,1009,1009,0
|
|
20230809,121200,164597981,1009,1009,1009,1009,0
|
|
20230809,121100,164597981,1009,1009,1009,1009,7
|
|
20230809,121000,164590918,1010,1010,1010,1010,0
|
|
20230809,120900,164590918,1010,1010,1010,1010,0
|
|
20230809,120800,164590918,1010,1010,1010,1010,0
|
|
20230809,120700,164590918,1010,1010,1010,1010,0
|
|
20230809,120600,164590918,1010,1010,1010,1010,0
|
|
20230809,120500,164590918,1010,1010,1010,1010,0
|
|
20230809,120400,164590918,1010,1010,1010,1010,0
|
|
20230809,120300,164590918,1010,1010,1010,1010,0
|
|
20230809,120200,164590918,1010,1010,1010,1010,0
|
|
20230809,120100,164590918,1010,1010,1010,1010,0
|
|
20230809,120000,164590918,1010,1010,1010,1010,0
|
|
20230809,115900,164590918,1010,1010,1010,1010,0
|
|
20230809,115800,164590918,1010,1007,1010,1007,5000
|
|
20230809,115700,159543916,1007,1007,1007,1007,0
|
|
20230809,115600,159543916,1007,1007,1007,1007,0
|
|
20230809,115500,159543916,1007,1007,1007,1007,0
|
|
20230809,115400,159543916,1007,1007,1007,1007,0
|
|
20230809,115300,159543916,1007,1007,1007,1007,0
|
|
20230809,115200,159543916,1007,1007,1007,1007,0
|
|
20230809,115100,159543916,1007,1007,1007,1007,0
|
|
20230809,115000,159543916,1007,1008,1008,1003,302
|
|
20230809,114900,159240506,1008,1008,1008,1008,0
|
|
20230809,114800,159240506,1008,1008,1008,1008,0
|
|
20230809,114700,159240506,1008,1008,1008,1008,0
|
|
20230809,114600,159240506,1008,1008,1008,1008,0
|
|
20230809,114500,159240506,1008,1008,1008,1008,0
|
|
20230809,114400,159240506,1008,1008,1008,1008,0
|
|
20230809,114300,159240506,1008,1005,1008,1005,2
|
|
20230809,114200,159238493,1003,1003,1003,1003,0
|
|
20230809,114100,159238493,1003,1003,1003,1003,48
|
|
20230809,114000,159190349,1003,1004,1004,1003,2000
|
|
20230809,113900,157183769,1007,1007,1007,1007,0
|
|
20230809,113800,157183769,1007,1007,1007,1007,0
|
|
20230809,113700,157183769,1007,1007,1007,1007,0
|
|
20230809,113600,157183769,1007,1007,1007,1007,0
|
|
20230809,113500,157183769,1007,1007,1007,1007,0
|
|
20230809,113400,157183769,1007,1007,1007,1004,8337
|
|
20230809,113300,148807239,1011,1011,1011,1011,0
|
|
20230809,113200,148807239,1011,1011,1011,1011,0
|
|
20230809,113100,148807239,1011,1011,1011,1011,0
|
|
20230809,113000,148807239,1011,1011,1011,1011,40
|
|
20230809,112900,148766799,1011,1006,1011,1005,338
|
|
20230809,112800,148426717,1012,1012,1012,1012,26
|
|
20230809,112700,148400405,1012,1012,1012,1012,0
|
|
20230809,112600,148400405,1012,1012,1012,1012,0
|
|
20230809,112500,148400405,1012,1012,1012,1012,0
|
|
20230809,112400,148400405,1012,1012,1012,1012,0
|
|
20230809,112300,148400405,1012,1012,1012,1012,0
|
|
20230809,112200,148400405,1012,1012,1012,1012,0
|
|
20230809,112100,148400405,1012,1012,1012,1012,0
|
|
20230809,112000,148400405,1012,1012,1012,1012,0
|
|
20230809,111900,148400405,1012,1012,1012,1012,0
|
|
20230809,111800,148400405,1012,1012,1012,1012,0
|
|
20230809,111700,148400405,1012,1007,1012,1006,307
|
|
20230809,111600,148091357,1014,1014,1014,1014,0
|
|
20230809,111500,148091357,1014,1014,1014,1014,0
|
|
20230809,111400,148091357,1014,1014,1014,1014,0
|
|
20230809,111300,148091357,1014,1014,1014,1014,1
|
|
20230809,111200,148090343,1015,1015,1015,1015,0
|
|
20230809,111100,148090343,1015,1015,1015,1015,0
|
|
20230809,111000,148090343,1015,1015,1015,1015,0
|
|
20230809,110900,148090343,1015,1015,1015,1015,0
|
|
20230809,110800,148090343,1015,1015,1015,1015,0
|
|
20230809,110700,148090343,1015,1015,1015,1015,0
|
|
20230809,110600,148090343,1015,1015,1015,1015,0
|
|
20230809,110500,148090343,1015,1015,1015,1015,0
|
|
20230809,110400,148090343,1015,1010,1015,1010,5000
|
|
20230809,110300,143021269,1012,1012,1012,1012,0
|
|
20230809,110200,143021269,1012,1012,1012,1012,500
|
|
20230809,110100,142515269,1012,1012,1012,1012,0
|
|
20230809,110000,142515269,1012,1012,1012,1012,0
|
|
20230809,105900,142515269,1012,1012,1012,1012,0
|
|
20230809,105800,142515269,1012,1012,1012,1012,0
|
|
20230809,105700,142515269,1012,1012,1012,1012,0
|
|
20230809,105600,142515269,1012,1012,1012,1012,0
|
|
20230809,105500,142515269,1012,1012,1012,1012,0
|
|
20230809,105400,142515269,1012,1012,1012,1012,0
|
|
20230809,105300,142515269,1012,1012,1012,1012,0
|
|
20230809,105200,142515269,1012,1012,1012,1012,0
|
|
20230809,105100,142515269,1012,1012,1012,1012,0
|
|
20230809,105000,142515269,1012,1012,1012,1012,0
|
|
20230809,104900,142515269,1012,1012,1012,1012,0
|
|
20230809,104800,142515269,1012,1012,1012,1012,0
|
|
20230809,104700,142515269,1012,1012,1012,1012,0
|
|
20230809,104600,142515269,1012,1012,1012,1012,4
|
|
20230809,104500,142511221,1013,1013,1013,1013,0
|
|
20230809,104400,142511221,1013,1007,1013,1007,5000
|
|
20230809,104300,137462902,1010,1010,1010,1010,0
|
|
20230809,104200,137462902,1010,1010,1010,1010,0
|
|
20230809,104100,137462902,1010,1010,1010,1010,0
|
|
20230809,104000,137462902,1010,1010,1010,1010,0
|
|
20230809,103900,137462902,1010,1006,1010,1000,32260
|
|
20230809,103800,105159793,1009,1009,1009,1009,79
|
|
20230809,103700,105080082,1009,1009,1009,1009,10
|
|
20230809,103600,105069992,1005,1005,1005,1005,2000
|
|
20230809,103500,103059992,1005,1005,1005,1005,0
|
|
20230809,103400,103059992,1005,1009,1009,1005,2001
|
|
20230809,103300,101048983,1005,1005,1005,1005,0
|
|
20230809,103200,101048983,1005,1005,1005,1005,0
|
|
20230809,103100,101048983,1005,1005,1005,1005,0
|
|
20230809,103000,101048983,1005,1007,1007,1005,2500
|
|
20230809,102900,98535355,1009,1009,1009,1009,0
|
|
20230809,102800,98535355,1009,1009,1009,1009,0
|
|
20230809,102700,98535355,1009,1007,1009,1007,111
|
|
20230809,102600,98423558,1010,1010,1010,1010,8
|
|
20230809,102500,98415478,1010,1010,1010,1010,0
|
|
20230809,102400,98415478,1010,1007,1010,1007,408
|
|
20230809,102300,98004619,1011,1011,1011,1011,0
|
|
20230809,102200,98004619,1011,1011,1011,1011,0
|
|
20230809,102100,98004619,1011,1010,1011,1007,1868
|
|
20230809,102000,96122885,1011,1011,1011,1011,0
|
|
20230809,101900,96122885,1011,1011,1011,1011,38
|
|
20230809,101800,96084467,1011,1011,1011,1011,37
|
|
20230809,101700,96047060,1013,1013,1013,1013,1006
|
|
20230809,101600,95027982,1014,1014,1014,1014,7
|
|
20230809,101500,95020884,1012,1010,1012,1010,182
|
|
20230809,101400,94836882,1010,1010,1010,1010,0
|
|
20230809,101300,94836882,1010,1011,1011,1010,2500
|
|
20230809,101200,92311440,1015,1015,1015,1015,6
|
|
20230809,101100,92305350,1013,1011,1013,1011,3000
|
|
20230809,101000,89270350,1015,1015,1015,1010,1965
|
|
20230809,100900,87280875,1010,1008,1015,1008,14509
|
|
20230809,100800,72609330,1008,1007,1008,1007,11
|
|
20230809,100700,72598252,1007,1006,1007,1006,2036
|
|
20230809,100600,70548001,1006,1007,1007,1006,1801
|
|
20230809,100500,68734398,1006,1006,1006,1006,29
|
|
20230809,100400,68705224,1002,1002,1002,1002,0
|
|
20230809,100300,68705224,1002,1002,1002,1002,0
|
|
20230809,100200,68705224,1002,1002,1002,1002,0
|
|
20230809,100100,68705224,1002,1002,1002,1002,0
|
|
20230809,100000,68705224,1002,1003,1003,1002,3500
|
|
20230809,095900,65198086,1003,1003,1003,1003,1800
|
|
20230809,095800,63392686,1006,1006,1006,1006,0
|
|
20230809,095700,63392686,1006,1005,1006,1005,392
|
|
20230809,095600,62998725,1005,1005,1005,1005,435
|
|
20230809,095500,62561550,1007,1007,1007,1007,0
|
|
20230809,095400,62561550,1007,1007,1007,1007,1
|
|
20230809,095300,62560543,1005,1005,1005,1005,0
|
|
20230809,095200,62560543,1005,1005,1005,1005,68
|
|
20230809,095100,62492203,1005,1005,1005,1005,0
|
|
20230809,095000,62492203,1005,1003,1005,1003,1857
|
|
20230809,094900,60626355,1004,1004,1004,1004,0
|
|
20230809,094800,60626355,1004,1004,1004,1004,1
|
|
20230809,094700,60625351,1002,1002,1002,1002,0
|
|
20230809,094600,60625351,1002,1002,1002,1002,0
|
|
20230809,094500,60625351,1002,1002,1002,1002,0
|
|
20230809,094400,60625351,1002,1002,1002,1002,0
|
|
20230809,094300,60625351,1002,1002,1002,1002,2100
|
|
20230809,094200,58521151,1001,1001,1001,1001,2000
|
|
20230809,094100,56519151,1002,1002,1002,1002,2000
|
|
20230809,094000,54515151,1001,1005,1005,1001,1079
|
|
20230809,093900,53433796,1006,1001,1006,1000,3008
|
|
20230809,093800,50425725,1000,1003,1007,1000,3098
|
|
20230809,093700,47325999,1007,1006,1007,1006,100
|
|
20230809,093600,47225311,1007,1006,1007,1006,82
|
|
20230809,093500,47142817,1006,1006,1006,1006,200
|
|
20230809,093400,46941617,1006,1007,1007,1004,2525
|
|
20230809,093300,44404136,1007,1007,1007,1007,1
|
|
20230809,093200,44403129,1005,1005,1007,1005,10188
|
|
20230809,093100,34164181,1005,1005,1005,1005,5205
|
|
20230809,093000,28933156,1005,1005,1005,1005,1400
|
|
20230809,092900,27526156,1004,1004,1004,1004,0
|
|
20230809,092800,27526156,1004,1006,1006,1004,5000
|
|
20230809,092700,22502552,1006,1006,1006,1006,0
|
|
20230809,092600,22502552,1006,1006,1006,1006,1000
|
|
20230809,092500,21496552,1009,1009,1009,1009,0
|
|
20230809,092400,21496552,1009,1009,1009,1009,119
|
|
20230809,092300,21376481,1009,1006,1009,1006,505
|
|
20230809,092200,20868385,1009,1009,1009,1009,1
|
|
20230809,092100,20867376,1006,1007,1007,1006,2084
|
|
20230809,092000,18770788,1006,1005,1007,1005,1967
|
|
20230809,091900,16792619,1006,1006,1006,1006,1
|
|
20230809,091800,16791613,1005,1004,1005,1004,179
|
|
20230809,091700,16611777,1004,1004,1005,1004,534
|
|
20230809,091600,16075503,1005,1006,1007,1005,1100
|
|
20230809,091500,14969813,1007,1004,1007,1004,1099
|
|
20230809,091400,13866196,1004,1004,1004,1004,0
|
|
20230809,091300,13866196,1004,1004,1004,1004,737
|
|
20230809,091200,13126248,1004,1004,1004,1004,0
|
|
20230809,091100,13126248,1004,1004,1004,1004,2134
|
|
20230809,091000,10983712,1007,1007,1007,1007,0
|
|
20230809,090900,10983712,1007,1007,1007,1007,0
|
|
20230809,090800,10983712,1007,1007,1007,1007,300
|
|
20230809,090700,10681612,1004,1004,1004,1004,2040
|
|
20230809,090600,8633452,1005,1006,1006,1004,3903
|
|
20230809,090500,4713040,1012,1012,1012,1012,1
|
|
20230809,090400,4712028,1004,1012,1012,1004,501
|
|
20230809,090300,4209016,1004,1004,1004,1004,116
|
|
20230809,090200,4092552,1012,1012,1012,1004,620
|
|
20230809,090100,3469152,1003,1005,1005,1003,2880
|
|
20230809,090000,578133,1004,1004,1014,1004,575
|