600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,185700,1591336005,1083,1083,1083,1083,31407
|
|
20230823,185600,1591336005,1083,1083,1083,1083,0
|
|
20230823,185500,1591336005,1083,1083,1083,1083,0
|
|
20230823,185400,1591336005,1083,1083,1083,1083,0
|
|
20230823,185300,1591336005,1083,1083,1083,1083,0
|
|
20230823,185200,1591336005,1083,1083,1083,1083,0
|
|
20230823,185100,1591336005,1083,1083,1083,1083,0
|
|
20230823,185000,1591336005,1083,1083,1083,1083,0
|
|
20230823,184900,1591336005,1083,1083,1083,1083,0
|
|
20230823,184800,1591336005,1083,1083,1083,1083,0
|
|
20230823,184700,1591336005,1083,1083,1083,1083,0
|
|
20230823,184600,1591336005,1083,1083,1083,1083,0
|
|
20230823,184500,1591336005,1083,1083,1083,1083,0
|
|
20230823,184400,1591336005,1083,1083,1083,1083,0
|
|
20230823,184300,1591336005,1083,1083,1083,1083,0
|
|
20230823,184200,1591336005,1083,1083,1083,1083,0
|
|
20230823,184100,1591336005,1083,1083,1083,1083,0
|
|
20230823,184000,1591336005,1083,1083,1083,1083,0
|
|
20230823,183900,1591336005,1083,1083,1083,1083,0
|
|
20230823,183800,1591336005,1083,1083,1083,1083,0
|
|
20230823,183700,1591336005,1083,1083,1083,1083,0
|
|
20230823,183600,1591336005,1083,1083,1083,1083,0
|
|
20230823,183500,1591336005,1083,1083,1083,1083,0
|
|
20230823,183400,1591336005,1083,1083,1083,1083,0
|
|
20230823,183300,1591336005,1083,1083,1083,1083,0
|
|
20230823,183200,1591336005,1083,1083,1083,1083,0
|
|
20230823,183100,1591336005,1083,1083,1083,1083,0
|
|
20230823,183000,1591336005,1083,1083,1083,1083,0
|
|
20230823,182900,1591336005,1083,1083,1083,1083,0
|
|
20230823,182800,1591336005,1083,1083,1083,1083,0
|
|
20230823,182700,1591336005,1083,1083,1083,1083,31407
|
|
20230823,182600,1591336005,1083,1083,1083,1083,0
|
|
20230823,182500,1591336005,1083,1083,1083,1083,0
|
|
20230823,182400,1591336005,1083,1083,1083,1083,0
|
|
20230823,182300,1591336005,1083,1083,1083,1083,0
|
|
20230823,182200,1591336005,1083,1083,1083,1083,0
|
|
20230823,182100,1591336005,1083,1083,1083,1083,0
|
|
20230823,182000,1591336005,1083,1083,1083,1083,0
|
|
20230823,181900,1591336005,1083,1083,1083,1083,0
|
|
20230823,181800,1591336005,1083,1083,1083,1083,0
|
|
20230823,181700,1591336005,1083,1083,1083,1083,0
|
|
20230823,181600,1591336005,1083,1083,1083,1083,0
|
|
20230823,181500,1591336005,1083,1083,1083,1083,0
|
|
20230823,181400,1591336005,1083,1083,1083,1083,0
|
|
20230823,181300,1591336005,1083,1083,1083,1083,0
|
|
20230823,181200,1591336005,1083,1083,1083,1083,0
|
|
20230823,181100,1591336005,1083,1083,1083,1083,0
|
|
20230823,181000,1591336005,1083,1083,1083,1083,0
|
|
20230823,180900,1591336005,1083,1083,1083,1083,0
|
|
20230823,180800,1591336005,1083,1083,1083,1083,0
|
|
20230823,180700,1591336005,1083,1083,1083,1083,0
|
|
20230823,180600,1591336005,1083,1083,1083,1083,0
|
|
20230823,180500,1591336005,1083,1083,1083,1083,0
|
|
20230823,180400,1591336005,1083,1083,1083,1083,0
|
|
20230823,180300,1591336005,1083,1083,1083,1083,0
|
|
20230823,180200,1591336005,1083,1083,1083,1083,0
|
|
20230823,180100,1591336005,1083,1083,1083,1083,0
|
|
20230823,180000,1591336005,1083,1083,1083,1083,0
|
|
20230823,175900,1591336005,1083,1083,1083,1083,0
|
|
20230823,175800,1591336005,1083,1083,1083,1083,0
|
|
20230823,175700,1591336005,1083,1083,1083,1083,31407
|
|
20230823,175600,1591336005,1083,1083,1083,1083,0
|
|
20230823,175500,1591336005,1083,1083,1083,1083,0
|
|
20230823,175400,1591336005,1083,1083,1083,1083,0
|
|
20230823,175300,1591336005,1083,1083,1083,1083,0
|
|
20230823,175200,1591336005,1083,1083,1083,1083,0
|
|
20230823,175100,1591336005,1083,1083,1083,1083,0
|
|
20230823,175000,1591336005,1083,1083,1083,1083,0
|
|
20230823,174900,1591336005,1083,1083,1083,1083,0
|
|
20230823,174800,1591336005,1083,1083,1083,1083,0
|
|
20230823,174700,1591336005,1083,1083,1083,1083,0
|
|
20230823,174600,1591336005,1083,1083,1083,1083,0
|
|
20230823,174500,1591336005,1083,1083,1083,1083,0
|
|
20230823,174400,1591336005,1083,1083,1083,1083,0
|
|
20230823,174300,1591336005,1083,1083,1083,1083,0
|
|
20230823,174200,1591336005,1083,1083,1083,1083,0
|
|
20230823,174100,1591336005,1083,1083,1083,1083,0
|
|
20230823,174000,1591336005,1083,1083,1083,1083,0
|
|
20230823,173900,1591336005,1083,1083,1083,1083,0
|
|
20230823,173800,1591336005,1083,1083,1083,1083,0
|
|
20230823,173700,1591336005,1083,1083,1083,1083,0
|
|
20230823,173600,1591336005,1083,1083,1083,1083,0
|
|
20230823,173500,1591336005,1083,1083,1083,1083,0
|
|
20230823,173400,1591336005,1083,1083,1083,1083,0
|
|
20230823,173300,1591336005,1083,1083,1083,1083,0
|
|
20230823,173200,1591336005,1083,1083,1083,1083,0
|
|
20230823,173100,1591336005,1083,1083,1083,1083,0
|
|
20230823,173000,1591336005,1083,1083,1083,1083,0
|
|
20230823,172900,1591336005,1083,1083,1083,1083,0
|
|
20230823,172800,1591336005,1083,1083,1083,1083,0
|
|
20230823,172700,1591336005,1083,1083,1083,1083,31407
|
|
20230823,172600,1591336005,1083,1083,1083,1083,0
|
|
20230823,172500,1591336005,1083,1083,1083,1083,0
|
|
20230823,172400,1591336005,1083,1083,1083,1083,0
|
|
20230823,172300,1591336005,1083,1083,1083,1083,0
|
|
20230823,172200,1591336005,1083,1083,1083,1083,0
|
|
20230823,172100,1591336005,1083,1083,1083,1083,0
|
|
20230823,172000,1591336005,1083,1083,1083,1083,0
|
|
20230823,171900,1591336005,1083,1083,1083,1083,0
|
|
20230823,171800,1591336005,1083,1083,1083,1083,0
|
|
20230823,171700,1591336005,1083,1083,1083,1083,0
|
|
20230823,171600,1591336005,1083,1083,1083,1083,0
|
|
20230823,171500,1591336005,1083,1083,1083,1083,0
|
|
20230823,171400,1591336005,1083,1083,1083,1083,0
|
|
20230823,171300,1591336005,1083,1083,1083,1083,0
|
|
20230823,171200,1591336005,1083,1083,1083,1083,0
|
|
20230823,171100,1591336005,1083,1083,1083,1083,0
|
|
20230823,171000,1591336005,1083,1083,1083,1083,0
|
|
20230823,170900,1591336005,1083,1083,1083,1083,0
|
|
20230823,170800,1591336005,1083,1083,1083,1083,0
|
|
20230823,170700,1591336005,1083,1083,1083,1083,0
|
|
20230823,170600,1591336005,1083,1083,1083,1083,0
|
|
20230823,170500,1591336005,1083,1083,1083,1083,0
|
|
20230823,170400,1591336005,1083,1083,1083,1083,0
|
|
20230823,170300,1591336005,1083,1083,1083,1083,0
|
|
20230823,170200,1591336005,1083,1083,1083,1083,0
|
|
20230823,170100,1591336005,1083,1083,1083,1083,0
|
|
20230823,170000,1591336005,1083,1083,1083,1083,0
|
|
20230823,165900,1591336005,1083,1083,1083,1083,0
|
|
20230823,165800,1591336005,1083,1083,1083,1083,0
|
|
20230823,165700,1591336005,1083,1083,1083,1083,31407
|
|
20230823,165600,1591336005,1083,1083,1083,1083,0
|
|
20230823,165500,1591336005,1083,1083,1083,1083,0
|
|
20230823,165400,1591336005,1083,1083,1083,1083,0
|
|
20230823,165300,1591336005,1083,1083,1083,1083,0
|
|
20230823,165200,1591336005,1083,1083,1083,1083,0
|
|
20230823,165100,1591336005,1083,1083,1083,1083,0
|
|
20230823,165000,1591336005,1083,1083,1083,1083,0
|
|
20230823,164900,1591336005,1083,1083,1083,1083,0
|
|
20230823,164800,1591336005,1083,1083,1083,1083,0
|
|
20230823,164700,1591336005,1083,1083,1083,1083,0
|
|
20230823,164600,1591336005,1083,1083,1083,1083,0
|
|
20230823,164500,1591336005,1083,1083,1083,1083,0
|
|
20230823,164400,1591336005,1083,1083,1083,1083,0
|
|
20230823,164300,1591336005,1083,1083,1083,1083,0
|
|
20230823,164200,1591336005,1083,1083,1083,1083,0
|
|
20230823,164100,1591336005,1083,1083,1083,1083,0
|
|
20230823,164000,1591336005,1083,1083,1083,1083,0
|
|
20230823,163900,1591336005,1083,1083,1083,1083,0
|
|
20230823,163800,1591336005,1083,1083,1083,1083,0
|
|
20230823,163700,1591336005,1083,1083,1083,1083,0
|
|
20230823,163600,1591336005,1083,1083,1083,1083,0
|
|
20230823,163500,1591336005,1083,1083,1083,1083,0
|
|
20230823,163400,1591336005,1083,1083,1083,1083,0
|
|
20230823,163300,1591336005,1083,1083,1083,1083,0
|
|
20230823,163200,1591336005,1083,1083,1083,1083,0
|
|
20230823,163100,1591336005,1083,1083,1083,1083,0
|
|
20230823,163000,1591336005,1083,1083,1083,1083,0
|
|
20230823,162900,1591336005,1083,1083,1083,1083,0
|
|
20230823,162800,1591336005,1083,1083,1083,1083,0
|
|
20230823,162700,1591336005,1083,1083,1083,1083,31407
|
|
20230823,162600,1591336005,1083,1083,1083,1083,0
|
|
20230823,162500,1591336005,1083,1083,1083,1083,0
|
|
20230823,162400,1591336005,1083,1083,1083,1083,0
|
|
20230823,162300,1591336005,1083,1083,1083,1083,0
|
|
20230823,162200,1591336005,1083,1083,1083,1083,0
|
|
20230823,162100,1591336005,1083,1083,1083,1083,0
|
|
20230823,162000,1591336005,1083,1083,1083,1083,0
|
|
20230823,161900,1591336005,1083,1083,1083,1083,0
|
|
20230823,161800,1591336005,1083,1083,1083,1083,0
|
|
20230823,161700,1591336005,1083,1083,1083,1083,0
|
|
20230823,161600,1591336005,1083,1083,1083,1083,0
|
|
20230823,161500,1591336005,1083,1083,1083,1083,0
|
|
20230823,161400,1591336005,1083,1083,1083,1083,0
|
|
20230823,161300,1591336005,1083,1083,1083,1083,0
|
|
20230823,161200,1591336005,1083,1083,1083,1083,0
|
|
20230823,161100,1591336005,1083,1083,1083,1083,0
|
|
20230823,161000,1591336005,1083,1083,1083,1083,0
|
|
20230823,160900,1591336005,1083,1083,1083,1083,0
|
|
20230823,160800,1591336005,1083,1083,1083,1083,0
|
|
20230823,160700,1591336005,1083,1083,1083,1083,0
|
|
20230823,160600,1591336005,1083,1083,1083,1083,0
|
|
20230823,160500,1591336005,1083,1083,1083,1083,0
|
|
20230823,160400,1591336005,1083,1083,1083,1083,0
|
|
20230823,160300,1591336005,1083,1083,1083,1083,0
|
|
20230823,160200,1591336005,1083,1083,1083,1083,0
|
|
20230823,160100,1591336005,1083,1083,1083,1083,0
|
|
20230823,160000,1591336005,1083,1083,1083,1083,0
|
|
20230823,155900,1591336005,1083,1083,1083,1083,0
|
|
20230823,155800,1591336005,1083,1083,1083,1083,0
|
|
20230823,155700,1591336005,1083,1083,1083,1083,31407
|
|
20230823,155600,1591336005,1083,1083,1083,1083,0
|
|
20230823,155500,1591336005,1083,1083,1083,1083,0
|
|
20230823,155400,1591336005,1083,1083,1083,1083,0
|
|
20230823,155300,1591336005,1083,1083,1083,1083,0
|
|
20230823,155200,1591336005,1083,1083,1083,1083,0
|
|
20230823,155100,1591336005,1083,1083,1083,1083,0
|
|
20230823,155000,1591336005,1083,1083,1083,1083,0
|
|
20230823,154900,1591336005,1083,1083,1083,1083,0
|
|
20230823,154800,1591336005,1083,1083,1083,1083,0
|
|
20230823,154700,1591336005,1083,1083,1083,1083,0
|
|
20230823,154600,1591336005,1083,1083,1083,1083,0
|
|
20230823,154500,1591336005,1083,1083,1083,1083,0
|
|
20230823,154400,1591336005,1083,1083,1083,1083,0
|
|
20230823,154300,1591336005,1083,1083,1083,1083,0
|
|
20230823,154200,1591336005,1083,1083,1083,1083,0
|
|
20230823,154100,1591336005,1083,1083,1083,1083,0
|
|
20230823,154000,1591336005,1083,1083,1083,1083,0
|
|
20230823,153900,1591336005,1083,1083,1083,1083,0
|
|
20230823,153800,1591336005,1083,1083,1083,1083,0
|
|
20230823,153700,1591336005,1083,1083,1083,1083,0
|
|
20230823,153600,1591336005,1083,1083,1083,1083,0
|
|
20230823,153500,1591336005,1083,1083,1083,1083,0
|
|
20230823,153400,1591336005,1083,1083,1083,1083,0
|
|
20230823,153300,1591336005,1083,1083,1083,1083,0
|
|
20230823,153200,1591336005,1083,1083,1083,1083,0
|
|
20230823,153100,1591336005,1083,1083,1083,1083,0
|
|
20230823,153000,1591336005,1083,1083,1083,1083,31407
|
|
20230823,152900,1557322224,1099,1099,1099,1099,0
|
|
20230823,152800,1557322224,1099,1099,1099,1099,0
|
|
20230823,152700,1557322224,1099,1099,1099,1099,0
|
|
20230823,152600,1557322224,1099,1099,1099,1099,0
|
|
20230823,152500,1557322224,1099,1099,1099,1099,0
|
|
20230823,152400,1557322224,1099,1099,1099,1099,0
|
|
20230823,152300,1557322224,1099,1099,1099,1099,0
|
|
20230823,152200,1557322224,1099,1099,1099,1099,0
|
|
20230823,152100,1557322224,1099,1099,1099,1099,0
|
|
20230823,152000,1557322224,1099,1099,1099,1099,0
|
|
20230823,151900,1557322224,1099,1096,1099,1095,189
|
|
20230823,151800,1557115177,1096,1096,1096,1096,1000
|
|
20230823,151700,1556019177,1099,1098,1099,1098,4001
|
|
20230823,151600,1551626078,1098,1099,1099,1098,16204
|
|
20230823,151500,1533834059,1099,1099,1099,1098,405
|
|
20230823,151400,1533389152,1100,1096,1100,1096,316
|
|
20230823,151300,1533041916,1096,1095,1100,1095,4787
|
|
20230823,151200,1527795972,1095,1099,1100,1095,158
|
|
20230823,151100,1527622692,1100,1100,1100,1100,649
|
|
20230823,151000,1526908792,1102,1101,1102,1101,23497
|
|
20230823,150900,1501038154,1101,1101,1101,1100,15082
|
|
20230823,150800,1484432924,1101,1095,1101,1095,25683
|
|
20230823,150700,1456179351,1096,1096,1096,1096,2
|
|
20230823,150600,1456177159,1096,1096,1096,1096,1
|
|
20230823,150500,1456176063,1095,1095,1095,1095,407
|
|
20230823,150400,1455730398,1090,1090,1090,1090,0
|
|
20230823,150300,1455730398,1090,1090,1090,1090,323
|
|
20230823,150200,1455378328,1096,1096,1096,1096,0
|
|
20230823,150100,1455378328,1096,1095,1096,1090,9925
|
|
20230823,150000,1444515947,1095,1090,1099,1090,5042
|
|
20230823,145900,1439007562,1090,1090,1090,1090,0
|
|
20230823,145800,1439007562,1090,1090,1090,1090,0
|
|
20230823,145700,1439007562,1090,1090,1090,1090,0
|
|
20230823,145600,1439007562,1090,1090,1090,1090,4675
|
|
20230823,145500,1433911812,1090,1089,1100,1089,14950
|
|
20230823,145400,1417536101,1089,1089,1089,1089,3043
|
|
20230823,145300,1414222274,1090,1090,1090,1088,450
|
|
20230823,145200,1413732476,1090,1090,1090,1090,4290
|
|
20230823,145100,1409056376,1089,1091,1092,1088,8681
|
|
20230823,145000,1399590797,1091,1087,1091,1087,10366
|
|
20230823,144900,1388297282,1090,1090,1090,1090,0
|
|
20230823,144800,1388297282,1090,1089,1090,1088,3300
|
|
20230823,144700,1384701698,1090,1087,1090,1087,1457
|
|
20230823,144600,1383116623,1089,1088,1089,1088,300
|
|
20230823,144500,1382790101,1090,1086,1090,1086,4873
|
|
20230823,144400,1377481604,1087,1087,1087,1087,0
|
|
20230823,144300,1377481604,1087,1087,1087,1080,8815
|
|
20230823,144200,1367933117,1088,1089,1089,1088,6656
|
|
20230823,144100,1360684833,1090,1092,1092,1090,5721
|
|
20230823,144000,1354444003,1092,1093,1093,1092,4110
|
|
20230823,143900,1349955882,1095,1095,1095,1095,0
|
|
20230823,143800,1349955882,1095,1095,1095,1095,106
|
|
20230823,143700,1349839812,1095,1095,1095,1095,0
|
|
20230823,143600,1349839812,1095,1093,1095,1093,380
|
|
20230823,143500,1349424148,1093,1093,1093,1093,883
|
|
20230823,143400,1348459029,1097,1097,1097,1097,501
|
|
20230823,143300,1347909432,1093,1093,1093,1093,26235
|
|
20230823,143200,1319234577,1093,1093,1093,1093,233
|
|
20230823,143100,1318979908,1093,1094,1094,1093,23984
|
|
20230823,143000,1292765216,1098,1098,1098,1094,130
|
|
20230823,142900,1292622504,1099,1099,1099,1099,445
|
|
20230823,142800,1292133449,1100,1100,1100,1100,0
|
|
20230823,142700,1292133449,1100,1101,1101,1093,1102
|
|
20230823,142600,1290927803,1100,1093,1101,1093,7142
|
|
20230823,142500,1283121508,1093,1102,1102,1093,2500
|
|
20230823,142400,1280385858,1102,1093,1102,1093,1693
|
|
20230823,142300,1278535393,1093,1093,1093,1093,503
|
|
20230823,142200,1277985614,1092,1093,1093,1092,265
|
|
20230823,142100,1277695999,1093,1093,1093,1092,1455
|
|
20230823,142000,1276105685,1093,1097,1103,1093,8243
|
|
20230823,141900,1267094517,1103,1093,1103,1093,5600
|
|
20230823,141800,1260954287,1100,1098,1101,1093,8908
|
|
20230823,141700,1251205759,1102,1102,1103,1102,3273
|
|
20230823,141600,1247597640,1101,1100,1101,1100,9274
|
|
20230823,141500,1237395241,1100,1098,1100,1098,1230
|
|
20230823,141400,1236042253,1100,1093,1100,1092,9528
|
|
20230823,141300,1225594363,1098,1097,1098,1097,2
|
|
20230823,141200,1225592168,1093,1098,1098,1092,1584
|
|
20230823,141100,1223858131,1098,1098,1098,1098,95
|
|
20230823,141000,1223753821,1101,1100,1101,1098,1981
|
|
20230823,140900,1221576040,1100,1099,1100,1099,2363
|
|
20230823,140800,1218977731,1098,1098,1098,1098,842
|
|
20230823,140700,1218053215,1098,1097,1098,1097,3058
|
|
20230823,140600,1214695746,1099,1099,1099,1099,0
|
|
20230823,140500,1214695746,1099,1099,1099,1099,0
|
|
20230823,140400,1214695746,1099,1099,1099,1099,0
|
|
20230823,140300,1214695746,1099,1100,1100,1091,5035
|
|
20230823,140200,1209201596,1100,1101,1102,1100,3390
|
|
20230823,140100,1205472191,1102,1102,1103,1102,134
|
|
20230823,140000,1205324453,1102,1103,1103,1102,9
|
|
20230823,135900,1205314528,1100,1097,1100,1097,1135
|
|
20230823,135800,1204066079,1100,1104,1104,1100,20002
|
|
20230823,135700,1182063864,1104,1104,1104,1100,290
|
|
20230823,135600,1181743980,1105,1098,1105,1098,7891
|
|
20230823,135500,1173049272,1098,1098,1098,1098,1
|
|
20230823,135400,1173048174,1097,1099,1099,1097,10
|
|
20230823,135300,1173037202,1099,1099,1099,1099,0
|
|
20230823,135200,1173037202,1099,1099,1099,1099,260
|
|
20230823,135100,1172751462,1099,1099,1099,1099,2060
|
|
20230823,135000,1170487522,1104,1104,1104,1104,121
|
|
20230823,134900,1170353938,1105,1105,1105,1105,1
|
|
20230823,134800,1170352833,1105,1105,1105,1105,3001
|
|
20230823,134700,1167036728,1105,1105,1105,1099,52
|
|
20230823,134600,1166979568,1105,1105,1105,1105,3539
|
|
20230823,134500,1163068973,1100,1099,1100,1099,1251
|
|
20230823,134400,1161693023,1106,1094,1106,1094,15653
|
|
20230823,134300,1144500407,1094,1090,1097,1090,13027
|
|
20230823,134200,1130227938,1090,1090,1094,1090,4719
|
|
20230823,134100,1125084224,1090,1090,1090,1089,1967
|
|
20230823,134000,1122940195,1090,1090,1093,1090,5187
|
|
20230823,133900,1117286353,1093,1092,1093,1092,3075
|
|
20230823,133800,1113928452,1092,1092,1092,1092,25
|
|
20230823,133700,1113901152,1092,1092,1092,1092,0
|
|
20230823,133600,1113901152,1092,1090,1092,1090,740
|
|
20230823,133500,1113094550,1090,1090,1090,1090,3022
|
|
20230823,133400,1109800570,1086,1086,1086,1086,216
|
|
20230823,133300,1109565994,1086,1088,1088,1086,1817
|
|
20230823,133200,1107590012,1090,1089,1090,1089,184
|
|
20230823,133100,1107389634,1089,1089,1089,1089,1
|
|
20230823,133000,1107388545,1090,1090,1090,1090,1
|
|
20230823,132900,1107387455,1089,1089,1089,1089,227
|
|
20230823,132800,1107140252,1090,1090,1090,1090,1
|
|
20230823,132700,1107139162,1090,1089,1090,1089,30
|
|
20230823,132600,1107106481,1090,1090,1090,1090,1769
|
|
20230823,132500,1105178271,1090,1090,1090,1090,431
|
|
20230823,132400,1104708481,1090,1091,1091,1090,5491
|
|
20230823,132300,1098723220,1096,1091,1096,1090,4150
|
|
20230823,132200,1094197696,1097,1093,1097,1090,3307
|
|
20230823,132100,1090591912,1095,1092,1095,1091,7074
|
|
20230823,132000,1082872094,1095,1091,1095,1091,853
|
|
20230823,131900,1081940313,1092,1087,1092,1085,1103
|
|
20230823,131800,1080742495,1085,1086,1093,1085,11107
|
|
20230823,131700,1068677949,1085,1090,1095,1085,6617
|
|
20230823,131600,1061483844,1085,1091,1096,1085,31967
|
|
20230823,131500,1026699881,1096,1093,1096,1089,2283
|
|
20230823,131400,1024212259,1092,1086,1092,1085,8475
|
|
20230823,131300,1015009768,1088,1087,1088,1085,2300
|
|
20230823,131200,1012513388,1090,1090,1090,1090,1
|
|
20230823,131100,1012512298,1087,1087,1087,1087,207
|
|
20230823,131000,1012287289,1087,1093,1093,1086,4612
|
|
20230823,130900,1007249705,1093,1091,1094,1085,7331
|
|
20230823,130800,999283533,1091,1085,1120,1085,84848
|
|
20230823,130700,905920308,1085,1085,1085,1084,12912
|
|
20230823,130600,891911556,1084,1085,1085,1084,1863
|
|
20230823,130500,889890221,1085,1085,1085,1085,1994
|
|
20230823,130400,887726731,1085,1085,1085,1085,4400
|
|
20230823,130300,882952731,1091,1090,1091,1090,1597
|
|
20230823,130200,881211786,1091,1088,1091,1085,5001
|
|
20230823,130100,875785689,1093,1093,1093,1093,0
|
|
20230823,130000,875785689,1093,1093,1093,1093,0
|
|
20230823,125900,875785689,1093,1093,1093,1093,0
|
|
20230823,125800,875785689,1093,1087,1093,1085,6128
|
|
20230823,125700,869136147,1093,1093,1093,1093,930
|
|
20230823,125600,868119657,1093,1093,1093,1093,3907
|
|
20230823,125500,863849306,1093,1093,1093,1093,0
|
|
20230823,125400,863849306,1093,1093,1093,1093,0
|
|
20230823,125300,863849306,1093,1086,1093,1085,1916
|
|
20230823,125200,861769609,1093,1093,1093,1093,5
|
|
20230823,125100,861764144,1095,1093,1095,1089,19405
|
|
20230823,125000,840595604,1096,1096,1096,1096,1
|
|
20230823,124900,840594508,1096,1096,1096,1096,0
|
|
20230823,124800,840594508,1096,1096,1096,1096,0
|
|
20230823,124700,840594508,1096,1094,1096,1091,2948
|
|
20230823,124600,837366940,1091,1091,1093,1090,7316
|
|
20230823,124500,829385896,1093,1090,1093,1090,1040
|
|
20230823,124400,828249476,1090,1090,1093,1090,21647
|
|
20230823,124300,804651248,1090,1090,1091,1088,3559
|
|
20230823,124200,800774398,1090,1090,1090,1089,1482
|
|
20230823,124100,799160118,1089,1089,1090,1087,8638
|
|
20230823,124000,789753588,1089,1082,1089,1082,4922
|
|
20230823,123900,784412858,1083,1076,1083,1076,27297
|
|
20230823,123800,754946252,1076,1076,1076,1076,0
|
|
20230823,123700,754946252,1076,1072,1076,1072,1603
|
|
20230823,123600,753227832,1071,1070,1071,1070,7297
|
|
20230823,123500,745415891,1071,1071,1071,1071,0
|
|
20230823,123400,745415891,1071,1071,1071,1071,0
|
|
20230823,123300,745415891,1071,1071,1071,1071,0
|
|
20230823,123200,745415891,1071,1071,1071,1071,0
|
|
20230823,123100,745415891,1071,1071,1071,1071,0
|
|
20230823,123000,745415891,1071,1071,1071,1071,0
|
|
20230823,122900,745415891,1071,1071,1071,1071,0
|
|
20230823,122800,745415891,1071,1071,1071,1071,0
|
|
20230823,122700,745415891,1071,1071,1071,1071,0
|
|
20230823,122600,745415891,1071,1064,1071,1064,1025
|
|
20230823,122500,744325277,1070,1070,1070,1070,0
|
|
20230823,122400,744325277,1070,1071,1071,1060,20065
|
|
20230823,122300,723007286,1076,1076,1076,1076,6
|
|
20230823,122200,723000830,1076,1076,1076,1076,0
|
|
20230823,122100,723000830,1076,1076,1076,1076,23
|
|
20230823,122000,722976082,1070,1070,1070,1070,35
|
|
20230823,121900,722938632,1076,1074,1076,1074,48
|
|
20230823,121800,722887078,1076,1076,1076,1076,0
|
|
20230823,121700,722887078,1076,1076,1076,1076,0
|
|
20230823,121600,722887078,1076,1076,1076,1076,0
|
|
20230823,121500,722887078,1076,1076,1076,1076,4647
|
|
20230823,121400,717886906,1076,1076,1076,1076,0
|
|
20230823,121300,717886906,1076,1076,1076,1076,0
|
|
20230823,121200,717886906,1076,1076,1076,1076,1
|
|
20230823,121100,717885830,1075,1075,1075,1075,199
|
|
20230823,121000,717671905,1077,1077,1077,1077,4
|
|
20230823,120900,717667597,1078,1078,1078,1078,0
|
|
20230823,120800,717667597,1078,1078,1078,1078,0
|
|
20230823,120700,717667597,1078,1078,1078,1078,1
|
|
20230823,120600,717666519,1075,1075,1075,1075,52
|
|
20230823,120500,717610619,1079,1079,1079,1079,65
|
|
20230823,120400,717540484,1080,1080,1080,1080,0
|
|
20230823,120300,717540484,1080,1080,1080,1080,0
|
|
20230823,120200,717540484,1080,1080,1080,1080,51
|
|
20230823,120100,717485404,1077,1080,1080,1077,676
|
|
20230823,120000,716755831,1079,1077,1080,1068,6867
|
|
20230823,115900,709354026,1077,1072,1077,1072,20573
|
|
20230823,115800,687271445,1072,1072,1072,1072,2566
|
|
20230823,115700,684520693,1072,1071,1072,1071,964
|
|
20230823,115600,683488248,1071,1071,1071,1071,4212
|
|
20230823,115500,678977196,1070,1070,1070,1070,11924
|
|
20230823,115400,666218516,1070,1070,1070,1070,0
|
|
20230823,115300,666218516,1070,1066,1070,1066,3001
|
|
20230823,115200,663019446,1070,1070,1070,1070,4403
|
|
20230823,115100,658308236,1069,1069,1069,1069,19110
|
|
20230823,115000,637879646,1068,1066,1068,1066,46733
|
|
20230823,114900,587999240,1066,1065,1066,1065,14806
|
|
20230823,114800,572221909,1065,1064,1065,1064,25535
|
|
20230823,114700,545039134,1063,1060,1063,1060,64293
|
|
20230823,114600,476757923,1060,1060,1060,1060,0
|
|
20230823,114500,476757923,1060,1060,1060,1060,0
|
|
20230823,114400,476757923,1060,1060,1060,1060,0
|
|
20230823,114300,476757923,1060,1060,1060,1060,0
|
|
20230823,114200,476757923,1060,1060,1060,1060,0
|
|
20230823,114100,476757923,1060,1061,1061,1060,44
|
|
20230823,114000,476711274,1061,1061,1061,1061,0
|
|
20230823,113900,476711274,1061,1060,1061,1059,1017
|
|
20230823,113800,475633258,1060,1060,1060,1060,311
|
|
20230823,113700,475303598,1062,1062,1062,1062,0
|
|
20230823,113600,475303598,1062,1062,1062,1062,0
|
|
20230823,113500,475303598,1062,1062,1062,1062,0
|
|
20230823,113400,475303598,1062,1062,1062,1062,0
|
|
20230823,113300,475303598,1062,1062,1062,1062,186
|
|
20230823,113200,475106066,1061,1059,1061,1059,29631
|
|
20230823,113100,443691435,1059,1058,1059,1058,798
|
|
20230823,113000,442847150,1057,1057,1057,1057,65
|
|
20230823,112900,442778445,1057,1056,1057,1056,6233
|
|
20230823,112800,436190174,1056,1056,1056,1056,0
|
|
20230823,112700,436190174,1056,1056,1056,1056,0
|
|
20230823,112600,436190174,1056,1056,1056,1056,0
|
|
20230823,112500,436190174,1056,1056,1056,1056,0
|
|
20230823,112400,436190174,1056,1056,1056,1056,0
|
|
20230823,112300,436190174,1056,1056,1056,1056,0
|
|
20230823,112200,436190174,1056,1056,1056,1056,0
|
|
20230823,112100,436190174,1056,1056,1056,1056,0
|
|
20230823,112000,436190174,1056,1056,1056,1056,0
|
|
20230823,111900,436190174,1056,1056,1056,1056,0
|
|
20230823,111800,436190174,1056,1056,1056,1056,0
|
|
20230823,111700,436190174,1056,1056,1056,1056,0
|
|
20230823,111600,436190174,1056,1056,1056,1056,0
|
|
20230823,111500,436190174,1056,1056,1056,1056,0
|
|
20230823,111400,436190174,1056,1056,1056,1056,0
|
|
20230823,111300,436190174,1056,1056,1056,1056,0
|
|
20230823,111200,436190174,1056,1056,1056,1056,0
|
|
20230823,111100,436190174,1056,1056,1056,1056,0
|
|
20230823,111000,436190174,1056,1056,1056,1056,0
|
|
20230823,110900,436190174,1056,1056,1056,1056,0
|
|
20230823,110800,436190174,1056,1056,1056,1056,2
|
|
20230823,110700,436188062,1049,1049,1049,1049,8
|
|
20230823,110600,436179670,1049,1049,1049,1049,990
|
|
20230823,110500,435141160,1050,1057,1057,1050,1601
|
|
20230823,110400,433459103,1053,1053,1053,1053,0
|
|
20230823,110300,433459103,1053,1053,1053,1053,3000
|
|
20230823,110200,430300103,1057,1057,1057,1057,832
|
|
20230823,110100,429420679,1057,1057,1057,1057,159
|
|
20230823,110000,429252616,1057,1057,1057,1057,844
|
|
20230823,105900,428360508,1057,1057,1057,1057,0
|
|
20230823,105800,428360508,1057,1057,1057,1057,0
|
|
20230823,105700,428360508,1057,1057,1057,1057,0
|
|
20230823,105600,428360508,1057,1056,1057,1056,2
|
|
20230823,105500,428358395,1050,1057,1057,1050,376
|
|
20230823,105400,427962381,1057,1057,1057,1057,0
|
|
20230823,105300,427962381,1057,1057,1057,1057,1
|
|
20230823,105200,427961324,1053,1053,1053,1053,1
|
|
20230823,105100,427960271,1057,1057,1057,1057,0
|
|
20230823,105000,427960271,1057,1057,1057,1057,0
|
|
20230823,104900,427960271,1057,1053,1057,1053,1101
|
|
20230823,104800,426800914,1057,1057,1057,1057,0
|
|
20230823,104700,426800914,1057,1057,1057,1057,0
|
|
20230823,104600,426800914,1057,1057,1057,1057,0
|
|
20230823,104500,426800914,1057,1057,1057,1057,0
|
|
20230823,104400,426800914,1057,1057,1057,1057,550
|
|
20230823,104300,426219564,1058,1055,1058,1055,4207
|
|
20230823,104200,421771585,1056,1056,1056,1056,10
|
|
20230823,104100,421761025,1050,1050,1050,1050,1100
|
|
20230823,104000,420606025,1055,1055,1055,1055,0
|
|
20230823,103900,420606025,1055,1049,1055,1049,1471
|
|
20230823,103800,419062940,1049,1049,1050,1049,3680
|
|
20230823,103700,415202619,1049,1049,1050,1049,3670
|
|
20230823,103600,411352788,1049,1050,1050,1049,2940
|
|
20230823,103500,408268658,1050,1050,1050,1050,1100
|
|
20230823,103400,407113658,1049,1049,1050,1049,2570
|
|
20230823,103300,404417557,1049,1051,1055,1049,2211
|
|
20230823,103200,402097743,1049,1051,1051,1049,2930
|
|
20230823,103100,399023961,1049,1055,1055,1049,1639
|
|
20230823,103000,397303443,1056,1054,1056,1054,5000
|
|
20230823,102900,392023471,1056,1056,1056,1056,0
|
|
20230823,102800,392023471,1056,1056,1056,1056,0
|
|
20230823,102700,392023471,1056,1056,1056,1056,0
|
|
20230823,102600,392023471,1056,1056,1056,1056,0
|
|
20230823,102500,392023471,1056,1056,1056,1056,0
|
|
20230823,102400,392023471,1056,1055,1056,1055,409
|
|
20230823,102300,391591732,1056,1056,1056,1056,0
|
|
20230823,102200,391591732,1056,1056,1056,1056,0
|
|
20230823,102100,391591732,1056,1056,1056,1056,0
|
|
20230823,102000,391591732,1056,1056,1056,1056,0
|
|
20230823,101900,391591732,1056,1050,1056,1048,12003
|
|
20230823,101800,379010582,1057,1057,1057,1057,0
|
|
20230823,101700,379010582,1057,1057,1057,1057,12
|
|
20230823,101600,378997898,1058,1058,1058,1058,0
|
|
20230823,101500,378997898,1058,1058,1058,1058,0
|
|
20230823,101400,378997898,1058,1058,1058,1058,0
|
|
20230823,101300,378997898,1058,1058,1058,1058,0
|
|
20230823,101200,378997898,1058,1058,1058,1058,1
|
|
20230823,101100,378996840,1048,1054,1054,1048,22000
|
|
20230823,101000,355925258,1060,1060,1060,1060,0
|
|
20230823,100900,355925258,1060,1060,1060,1060,0
|
|
20230823,100800,355925258,1060,1060,1060,1060,0
|
|
20230823,100700,355925258,1060,1060,1060,1060,0
|
|
20230823,100600,355925258,1060,1060,1060,1060,0
|
|
20230823,100500,355925258,1060,1060,1060,1060,1
|
|
20230823,100400,355924198,1059,1059,1059,1059,0
|
|
20230823,100300,355924198,1059,1056,1059,1056,6000
|
|
20230823,100200,349571220,1047,1047,1047,1047,0
|
|
20230823,100100,349571220,1047,1058,1058,1047,20000
|
|
20230823,100000,328574159,1058,1057,1058,1050,36767
|
|
20230823,095900,289918175,1057,1058,1058,1045,50001
|
|
20230823,095800,237589398,1060,1060,1060,1060,0
|
|
20230823,095700,237589398,1060,1061,1061,1060,2841
|
|
20230823,095600,234575098,1066,1060,1066,1059,1405
|
|
20230823,095500,233085181,1060,1052,1060,1051,12099
|
|
20230823,095400,220311479,1051,1053,1053,1051,40005
|
|
20230823,095300,178261240,1051,1051,1051,1051,13
|
|
20230823,095200,178247577,1051,1051,1051,1051,0
|
|
20230823,095100,178247577,1051,1058,1058,1051,50150
|
|
20230823,095000,125522437,1058,1058,1058,1058,2851
|
|
20230823,094900,122506079,1051,1051,1051,1051,3002
|
|
20230823,094800,119350977,1044,1044,1044,1044,0
|
|
20230823,094700,119350977,1044,1044,1044,1044,0
|
|
20230823,094600,119350977,1044,1044,1044,1044,0
|
|
20230823,094500,119350977,1044,1044,1044,1044,0
|
|
20230823,094400,119350977,1044,1059,1059,1044,50000
|
|
20230823,094300,67044019,1059,1059,1059,1059,9
|
|
20230823,094200,67034488,1059,1060,1060,1059,1355
|
|
20230823,094100,65599452,1060,1060,1060,1060,93
|
|
20230823,094000,65500872,1060,1060,1060,1060,1290
|
|
20230823,093900,64133472,1060,1060,1060,1060,2020
|
|
20230823,093800,61992272,1060,1060,1060,1060,1100
|
|
20230823,093700,60826272,1060,1060,1066,1060,1101
|
|
20230823,093600,59659206,1066,1066,1066,1066,0
|
|
20230823,093500,59659206,1066,1066,1066,1066,0
|
|
20230823,093400,59659206,1066,1066,1066,1066,1
|
|
20230823,093300,59658140,1060,1065,1065,1060,1680
|
|
20230823,093200,57877190,1065,1065,1065,1065,4
|
|
20230823,093100,57872930,1060,1060,1060,1060,0
|
|
20230823,093000,57872930,1060,1060,1060,1060,0
|
|
20230823,092900,57872930,1060,1060,1060,1060,948
|
|
20230823,092800,56868050,1060,1061,1061,1060,550
|
|
20230823,092700,56284647,1067,1060,1067,1060,11000
|
|
20230823,092600,44558465,1060,1060,1060,1060,0
|
|
20230823,092500,44558465,1060,1060,1060,1060,200
|
|
20230823,092400,44346465,1060,1060,1060,1060,0
|
|
20230823,092300,44346465,1060,1060,1060,1060,110
|
|
20230823,092200,44229865,1060,1065,1065,1060,1183
|
|
20230823,092100,42975385,1065,1065,1065,1065,2
|
|
20230823,092000,42973255,1060,1066,1066,1060,4402
|
|
20230823,091900,38304887,1060,1063,1063,1060,1470
|
|
20230823,091800,36746417,1066,1065,1066,1065,2444
|
|
20230823,091700,34141977,1063,1063,1063,1063,11
|
|
20230823,091600,34130284,1062,1062,1062,1062,0
|
|
20230823,091500,34130284,1062,1062,1062,1062,293
|
|
20230823,091400,33819118,1065,1065,1065,1065,4
|
|
20230823,091300,33814858,1064,1064,1064,1064,0
|
|
20230823,091200,33814858,1064,1064,1064,1064,0
|
|
20230823,091100,33814858,1064,1064,1064,1062,1501
|
|
20230823,091000,32220792,1065,1065,1065,1065,1380
|
|
20230823,090900,30751092,1065,1065,1067,1065,2076
|
|
20230823,090800,28539912,1065,1064,1065,1063,4007
|
|
20230823,090700,24272563,1063,1060,1063,1060,7879
|
|
20230823,090600,15920314,1057,1059,1059,1057,2273
|
|
20230823,090500,13517389,1060,1060,1060,1060,0
|
|
20230823,090400,13517389,1060,1061,1061,1060,7399
|
|
20230823,090300,5674060,1060,1060,1060,1060,1605
|
|
20230823,090200,3972760,1060,1057,1060,1057,89
|
|
20230823,090100,3878684,1060,1060,1060,1057,43
|
|
20230823,090000,3833134,1058,1058,1058,1058,3623
|