606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,190300,142091116,1036,1036,1036,1036,23853
|
|
20230711,190200,142091116,1036,1036,1036,1036,0
|
|
20230711,190100,142091116,1036,1036,1036,1036,0
|
|
20230711,190000,142091116,1036,1036,1036,1036,0
|
|
20230711,185900,142091116,1036,1036,1036,1036,0
|
|
20230711,185800,142091116,1036,1036,1036,1036,0
|
|
20230711,185700,142091116,1036,1036,1036,1036,0
|
|
20230711,185600,142091116,1036,1036,1036,1036,0
|
|
20230711,185500,142091116,1036,1036,1036,1036,0
|
|
20230711,185400,142091116,1036,1036,1036,1036,0
|
|
20230711,185300,142091116,1036,1036,1036,1036,0
|
|
20230711,185200,142091116,1036,1036,1036,1036,0
|
|
20230711,185100,142091116,1036,1036,1036,1036,0
|
|
20230711,185000,142091116,1036,1036,1036,1036,0
|
|
20230711,184900,142091116,1036,1036,1036,1036,0
|
|
20230711,184800,142091116,1036,1036,1036,1036,0
|
|
20230711,184700,142091116,1036,1036,1036,1036,0
|
|
20230711,184600,142091116,1036,1036,1036,1036,0
|
|
20230711,184500,142091116,1036,1036,1036,1036,0
|
|
20230711,184400,142091116,1036,1036,1036,1036,0
|
|
20230711,184300,142091116,1036,1036,1036,1036,0
|
|
20230711,184200,142091116,1036,1036,1036,1036,0
|
|
20230711,184100,142091116,1036,1036,1036,1036,0
|
|
20230711,184000,142091116,1036,1036,1036,1036,0
|
|
20230711,183900,142091116,1036,1036,1036,1036,0
|
|
20230711,183800,142091116,1036,1036,1036,1036,0
|
|
20230711,183700,142091116,1036,1036,1036,1036,0
|
|
20230711,183600,142091116,1036,1036,1036,1036,0
|
|
20230711,183500,142091116,1036,1036,1036,1036,0
|
|
20230711,183400,142091116,1036,1036,1036,1036,0
|
|
20230711,183300,142091116,1036,1036,1036,1036,23853
|
|
20230711,183200,142091116,1036,1036,1036,1036,0
|
|
20230711,183100,142091116,1036,1036,1036,1036,0
|
|
20230711,183000,142091116,1036,1036,1036,1036,0
|
|
20230711,182900,142091116,1036,1036,1036,1036,0
|
|
20230711,182800,142091116,1036,1036,1036,1036,0
|
|
20230711,182700,142091116,1036,1036,1036,1036,0
|
|
20230711,182600,142091116,1036,1036,1036,1036,0
|
|
20230711,182500,142091116,1036,1036,1036,1036,0
|
|
20230711,182400,142091116,1036,1036,1036,1036,0
|
|
20230711,182300,142091116,1036,1036,1036,1036,0
|
|
20230711,182200,142091116,1036,1036,1036,1036,0
|
|
20230711,182100,142091116,1036,1036,1036,1036,0
|
|
20230711,182000,142091116,1036,1036,1036,1036,0
|
|
20230711,181900,142091116,1036,1036,1036,1036,0
|
|
20230711,181800,142091116,1036,1036,1036,1036,0
|
|
20230711,181700,142091116,1036,1036,1036,1036,0
|
|
20230711,181600,142091116,1036,1036,1036,1036,0
|
|
20230711,181500,142091116,1036,1036,1036,1036,0
|
|
20230711,181400,142091116,1036,1036,1036,1036,0
|
|
20230711,181300,142091116,1036,1036,1036,1036,0
|
|
20230711,181200,142091116,1036,1036,1036,1036,0
|
|
20230711,181100,142091116,1036,1036,1036,1036,0
|
|
20230711,181000,142091116,1036,1036,1036,1036,0
|
|
20230711,180900,142091116,1036,1036,1036,1036,0
|
|
20230711,180800,142091116,1036,1036,1036,1036,0
|
|
20230711,180700,142091116,1036,1036,1036,1036,0
|
|
20230711,180600,142091116,1036,1036,1036,1036,0
|
|
20230711,180500,142091116,1036,1036,1036,1036,0
|
|
20230711,180400,142091116,1036,1036,1036,1036,0
|
|
20230711,180300,142091116,1036,1036,1036,1036,23853
|
|
20230711,180200,142091116,1036,1036,1036,1036,0
|
|
20230711,180100,142091116,1036,1036,1036,1036,0
|
|
20230711,180000,142091116,1036,1036,1036,1036,0
|
|
20230711,175900,142091116,1036,1036,1036,1036,0
|
|
20230711,175800,142091116,1036,1036,1036,1036,0
|
|
20230711,175700,142091116,1036,1036,1036,1036,0
|
|
20230711,175600,142091116,1036,1036,1036,1036,0
|
|
20230711,175500,142091116,1036,1036,1036,1036,0
|
|
20230711,175400,142091116,1036,1036,1036,1036,0
|
|
20230711,175300,142091116,1036,1036,1036,1036,0
|
|
20230711,175200,142091116,1036,1036,1036,1036,0
|
|
20230711,175100,142091116,1036,1036,1036,1036,0
|
|
20230711,175000,142091116,1036,1036,1036,1036,0
|
|
20230711,174900,142091116,1036,1036,1036,1036,0
|
|
20230711,174800,142091116,1036,1036,1036,1036,0
|
|
20230711,174700,142091116,1036,1036,1036,1036,0
|
|
20230711,174600,142091116,1036,1036,1036,1036,0
|
|
20230711,174500,142091116,1036,1036,1036,1036,0
|
|
20230711,174400,142091116,1036,1036,1036,1036,0
|
|
20230711,174300,142091116,1036,1036,1036,1036,0
|
|
20230711,174200,142091116,1036,1036,1036,1036,0
|
|
20230711,174100,142091116,1036,1036,1036,1036,0
|
|
20230711,174000,142091116,1036,1036,1036,1036,0
|
|
20230711,173900,142091116,1036,1036,1036,1036,0
|
|
20230711,173800,142091116,1036,1036,1036,1036,0
|
|
20230711,173700,142091116,1036,1036,1036,1036,0
|
|
20230711,173600,142091116,1036,1036,1036,1036,0
|
|
20230711,173500,142091116,1036,1036,1036,1036,0
|
|
20230711,173400,142091116,1036,1036,1036,1036,0
|
|
20230711,173300,142091116,1036,1036,1036,1036,23853
|
|
20230711,173200,142091116,1036,1036,1036,1036,0
|
|
20230711,173100,142091116,1036,1036,1036,1036,0
|
|
20230711,173000,142091116,1036,1036,1036,1036,0
|
|
20230711,172900,142091116,1036,1036,1036,1036,0
|
|
20230711,172800,142091116,1036,1036,1036,1036,0
|
|
20230711,172700,142091116,1036,1036,1036,1036,0
|
|
20230711,172600,142091116,1036,1036,1036,1036,0
|
|
20230711,172500,142091116,1036,1036,1036,1036,0
|
|
20230711,172400,142091116,1036,1036,1036,1036,0
|
|
20230711,172300,142091116,1036,1036,1036,1036,0
|
|
20230711,172200,142091116,1036,1036,1036,1036,0
|
|
20230711,172100,142091116,1036,1036,1036,1036,0
|
|
20230711,172000,142091116,1036,1036,1036,1036,0
|
|
20230711,171900,142091116,1036,1036,1036,1036,0
|
|
20230711,171800,142091116,1036,1036,1036,1036,0
|
|
20230711,171700,142091116,1036,1036,1036,1036,0
|
|
20230711,171600,142091116,1036,1036,1036,1036,0
|
|
20230711,171500,142091116,1036,1036,1036,1036,0
|
|
20230711,171400,142091116,1036,1036,1036,1036,0
|
|
20230711,171300,142091116,1036,1036,1036,1036,0
|
|
20230711,171200,142091116,1036,1036,1036,1036,0
|
|
20230711,171100,142091116,1036,1036,1036,1036,0
|
|
20230711,171000,142091116,1036,1036,1036,1036,0
|
|
20230711,170900,142091116,1036,1036,1036,1036,0
|
|
20230711,170800,142091116,1036,1036,1036,1036,0
|
|
20230711,170700,142091116,1036,1036,1036,1036,0
|
|
20230711,170600,142091116,1036,1036,1036,1036,0
|
|
20230711,170500,142091116,1036,1036,1036,1036,0
|
|
20230711,170400,142091116,1036,1036,1036,1036,0
|
|
20230711,170300,142091116,1036,1036,1036,1036,23853
|
|
20230711,170200,142091116,1036,1036,1036,1036,0
|
|
20230711,170100,142091116,1036,1036,1036,1036,0
|
|
20230711,170000,142091116,1036,1036,1036,1036,0
|
|
20230711,165900,142091116,1036,1036,1036,1036,0
|
|
20230711,165800,142091116,1036,1036,1036,1036,0
|
|
20230711,165700,142091116,1036,1036,1036,1036,0
|
|
20230711,165600,142091116,1036,1036,1036,1036,0
|
|
20230711,165500,142091116,1036,1036,1036,1036,0
|
|
20230711,165400,142091116,1036,1036,1036,1036,0
|
|
20230711,165300,142091116,1036,1036,1036,1036,0
|
|
20230711,165200,142091116,1036,1036,1036,1036,0
|
|
20230711,165100,142091116,1036,1036,1036,1036,0
|
|
20230711,165000,142091116,1036,1036,1036,1036,0
|
|
20230711,164900,142091116,1036,1036,1036,1036,0
|
|
20230711,164800,142091116,1036,1036,1036,1036,0
|
|
20230711,164700,142091116,1036,1036,1036,1036,0
|
|
20230711,164600,142091116,1036,1036,1036,1036,0
|
|
20230711,164500,142091116,1036,1036,1036,1036,0
|
|
20230711,164400,142091116,1036,1036,1036,1036,0
|
|
20230711,164300,142091116,1036,1036,1036,1036,0
|
|
20230711,164200,142091116,1036,1036,1036,1036,0
|
|
20230711,164100,142091116,1036,1036,1036,1036,0
|
|
20230711,164000,142091116,1036,1036,1036,1036,0
|
|
20230711,163900,142091116,1036,1036,1036,1036,0
|
|
20230711,163800,142091116,1036,1036,1036,1036,0
|
|
20230711,163700,142091116,1036,1036,1036,1036,0
|
|
20230711,163600,142091116,1036,1036,1036,1036,0
|
|
20230711,163500,142091116,1036,1036,1036,1036,0
|
|
20230711,163400,142091116,1036,1036,1036,1036,0
|
|
20230711,163300,142091116,1036,1036,1036,1036,23853
|
|
20230711,163200,142091116,1036,1036,1036,1036,0
|
|
20230711,163100,142091116,1036,1036,1036,1036,0
|
|
20230711,163000,142091116,1036,1036,1036,1036,0
|
|
20230711,162900,142091116,1036,1036,1036,1036,0
|
|
20230711,162800,142091116,1036,1036,1036,1036,0
|
|
20230711,162700,142091116,1036,1036,1036,1036,0
|
|
20230711,162600,142091116,1036,1036,1036,1036,0
|
|
20230711,162500,142091116,1036,1036,1036,1036,0
|
|
20230711,162400,142091116,1036,1036,1036,1036,0
|
|
20230711,162300,142091116,1036,1036,1036,1036,0
|
|
20230711,162200,142091116,1036,1036,1036,1036,0
|
|
20230711,162100,142091116,1036,1036,1036,1036,0
|
|
20230711,162000,142091116,1036,1036,1036,1036,0
|
|
20230711,161900,142091116,1036,1036,1036,1036,0
|
|
20230711,161800,142091116,1036,1036,1036,1036,0
|
|
20230711,161700,142091116,1036,1036,1036,1036,0
|
|
20230711,161600,142091116,1036,1036,1036,1036,0
|
|
20230711,161500,142091116,1036,1036,1036,1036,0
|
|
20230711,161400,142091116,1036,1036,1036,1036,0
|
|
20230711,161300,142091116,1036,1036,1036,1036,0
|
|
20230711,161200,142091116,1036,1036,1036,1036,0
|
|
20230711,161100,142091116,1036,1036,1036,1036,0
|
|
20230711,161000,142091116,1036,1036,1036,1036,0
|
|
20230711,160900,142091116,1036,1036,1036,1036,0
|
|
20230711,160800,142091116,1036,1036,1036,1036,0
|
|
20230711,160700,142091116,1036,1036,1036,1036,0
|
|
20230711,160600,142091116,1036,1036,1036,1036,0
|
|
20230711,160500,142091116,1036,1036,1036,1036,0
|
|
20230711,160400,142091116,1036,1036,1036,1036,0
|
|
20230711,160300,142091116,1036,1036,1036,1036,23853
|
|
20230711,160200,142091116,1036,1036,1036,1036,0
|
|
20230711,160100,142091116,1036,1036,1036,1036,0
|
|
20230711,160000,142091116,1036,1036,1036,1036,0
|
|
20230711,155900,142091116,1036,1036,1036,1036,0
|
|
20230711,155800,142091116,1036,1036,1036,1036,0
|
|
20230711,155700,142091116,1036,1036,1036,1036,0
|
|
20230711,155600,142091116,1036,1036,1036,1036,0
|
|
20230711,155500,142091116,1036,1036,1036,1036,0
|
|
20230711,155400,142091116,1036,1036,1036,1036,0
|
|
20230711,155300,142091116,1036,1036,1036,1036,0
|
|
20230711,155200,142091116,1036,1036,1036,1036,0
|
|
20230711,155100,142091116,1036,1036,1036,1036,0
|
|
20230711,155000,142091116,1036,1036,1036,1036,0
|
|
20230711,154900,142091116,1036,1036,1036,1036,0
|
|
20230711,154800,142091116,1036,1036,1036,1036,0
|
|
20230711,154700,142091116,1036,1036,1036,1036,0
|
|
20230711,154600,142091116,1036,1036,1036,1036,0
|
|
20230711,154500,142091116,1036,1036,1036,1036,0
|
|
20230711,154400,142091116,1036,1036,1036,1036,0
|
|
20230711,154300,142091116,1036,1036,1036,1036,0
|
|
20230711,154200,142091116,1036,1036,1036,1036,0
|
|
20230711,154100,142091116,1036,1036,1036,1036,0
|
|
20230711,154000,142091116,1036,1036,1036,1036,0
|
|
20230711,153900,142091116,1036,1036,1036,1036,0
|
|
20230711,153800,142091116,1036,1036,1036,1036,0
|
|
20230711,153700,142091116,1036,1036,1036,1036,0
|
|
20230711,153600,142091116,1036,1036,1036,1036,0
|
|
20230711,153500,142091116,1036,1036,1036,1036,0
|
|
20230711,153400,142091116,1036,1036,1036,1036,0
|
|
20230711,153300,142091116,1036,1036,1036,1036,23853
|
|
20230711,153200,142091116,1036,1036,1036,1036,0
|
|
20230711,153100,142091116,1036,1036,1036,1036,0
|
|
20230711,153000,142091116,1036,1036,1036,1036,23853
|
|
20230711,152900,117379408,1036,1036,1036,1036,0
|
|
20230711,152800,117379408,1036,1036,1036,1036,0
|
|
20230711,152700,117379408,1036,1036,1036,1036,0
|
|
20230711,152600,117379408,1036,1036,1036,1036,0
|
|
20230711,152500,117379408,1036,1036,1036,1036,0
|
|
20230711,152400,117379408,1036,1036,1036,1036,0
|
|
20230711,152300,117379408,1036,1036,1036,1036,0
|
|
20230711,152200,117379408,1036,1036,1036,1036,0
|
|
20230711,152100,117379408,1036,1036,1036,1036,0
|
|
20230711,152000,117379408,1036,1036,1036,1036,0
|
|
20230711,151900,117379408,1036,1036,1036,1036,702
|
|
20230711,151800,116652136,1036,1036,1036,1036,4
|
|
20230711,151700,116647992,1036,1036,1036,1036,5
|
|
20230711,151600,116642812,1036,1036,1036,1036,1
|
|
20230711,151500,116641776,1036,1036,1036,1036,2
|
|
20230711,151400,116639704,1036,1036,1036,1036,0
|
|
20230711,151300,116639704,1036,1036,1036,1036,0
|
|
20230711,151200,116639704,1036,1036,1036,1036,6
|
|
20230711,151100,116633488,1036,1036,1036,1036,2
|
|
20230711,151000,116631416,1036,1035,1036,1033,34
|
|
20230711,150900,116596238,1036,1036,1036,1036,96
|
|
20230711,150800,116496782,1036,1036,1036,1036,8
|
|
20230711,150700,116488494,1036,1036,1036,1035,7
|
|
20230711,150600,116481244,1036,1036,1036,1036,1
|
|
20230711,150500,116480208,1036,1036,1036,1036,3
|
|
20230711,150400,116477100,1036,1036,1036,1036,2
|
|
20230711,150300,116475028,1036,1036,1036,1036,3
|
|
20230711,150200,116471920,1036,1036,1036,1036,3
|
|
20230711,150100,116468812,1036,1036,1036,1036,5
|
|
20230711,150000,116463632,1036,1036,1036,1036,2
|
|
20230711,145900,116461560,1036,1036,1036,1036,4
|
|
20230711,145800,116457416,1036,1033,1036,1032,4365
|
|
20230711,145700,111952730,1036,1036,1036,1036,0
|
|
20230711,145600,111952730,1036,1036,1036,1036,116
|
|
20230711,145500,111832554,1036,1036,1036,1036,0
|
|
20230711,145400,111832554,1036,1035,1036,1035,686
|
|
20230711,145300,111122095,1033,1033,1033,1033,509
|
|
20230711,145200,110596298,1033,1033,1033,1033,0
|
|
20230711,145100,110596298,1033,1033,1033,1033,0
|
|
20230711,145000,110596298,1033,1033,1033,1032,1432
|
|
20230711,144900,109118316,1033,1033,1033,1033,225
|
|
20230711,144800,108885891,1033,1035,1035,1033,1500
|
|
20230711,144700,107336191,1035,1035,1035,1035,0
|
|
20230711,144600,107336191,1035,1035,1035,1035,0
|
|
20230711,144500,107336191,1035,1035,1035,1035,0
|
|
20230711,144400,107336191,1035,1035,1035,1035,5
|
|
20230711,144300,107331016,1035,1033,1035,1033,44
|
|
20230711,144200,107285562,1033,1034,1034,1033,783
|
|
20230711,144100,106476714,1035,1035,1035,1035,0
|
|
20230711,144000,106476714,1035,1035,1035,1035,1
|
|
20230711,143900,106475679,1034,1034,1034,1034,0
|
|
20230711,143800,106475679,1034,1034,1034,1034,1
|
|
20230711,143700,106474645,1035,1035,1035,1035,0
|
|
20230711,143600,106474645,1035,1035,1035,1035,0
|
|
20230711,143500,106474645,1035,1035,1035,1035,118
|
|
20230711,143400,106352515,1035,1035,1035,1035,0
|
|
20230711,143300,106352515,1035,1035,1035,1035,1
|
|
20230711,143200,106351480,1034,1034,1034,1034,1
|
|
20230711,143100,106350446,1035,1035,1035,1035,0
|
|
20230711,143000,106350446,1035,1035,1035,1035,29
|
|
20230711,142900,106320431,1034,1034,1034,1034,0
|
|
20230711,142800,106320431,1034,1034,1034,1034,1
|
|
20230711,142700,106319397,1036,1036,1036,1036,0
|
|
20230711,142600,106319397,1036,1036,1036,1036,0
|
|
20230711,142500,106319397,1036,1036,1036,1036,0
|
|
20230711,142400,106319397,1036,1036,1036,1036,0
|
|
20230711,142300,106319397,1036,1036,1036,1036,0
|
|
20230711,142200,106319397,1036,1036,1036,1036,50
|
|
20230711,142100,106267597,1036,1034,1036,1034,11
|
|
20230711,142000,106256221,1036,1036,1036,1036,1
|
|
20230711,141900,106255185,1034,1034,1034,1034,90
|
|
20230711,141800,106162125,1036,1036,1036,1036,0
|
|
20230711,141700,106162125,1036,1036,1036,1036,0
|
|
20230711,141600,106162125,1036,1036,1036,1036,0
|
|
20230711,141500,106162125,1036,1036,1036,1036,0
|
|
20230711,141400,106162125,1036,1036,1036,1036,0
|
|
20230711,141300,106162125,1036,1036,1036,1036,0
|
|
20230711,141200,106162125,1036,1036,1036,1036,1
|
|
20230711,141100,106161089,1034,1034,1034,1034,1
|
|
20230711,141000,106160055,1034,1036,1036,1034,2
|
|
20230711,140900,106157985,1036,1036,1036,1036,0
|
|
20230711,140800,106157985,1036,1036,1036,1036,0
|
|
20230711,140700,106157985,1036,1036,1036,1036,0
|
|
20230711,140600,106157985,1036,1036,1036,1036,0
|
|
20230711,140500,106157985,1036,1036,1036,1036,1
|
|
20230711,140400,106156949,1034,1035,1035,1034,64
|
|
20230711,140300,106090764,1037,1037,1037,1037,0
|
|
20230711,140200,106090764,1037,1037,1037,1037,0
|
|
20230711,140100,106090764,1037,1037,1037,1037,0
|
|
20230711,140000,106090764,1037,1035,1037,1035,2
|
|
20230711,135900,106088692,1037,1036,1037,1036,18
|
|
20230711,135800,106070043,1036,1036,1036,1036,0
|
|
20230711,135700,106070043,1036,1036,1036,1036,2
|
|
20230711,135600,106067971,1035,1036,1036,1035,11
|
|
20230711,135500,106056576,1036,1036,1036,1036,5
|
|
20230711,135400,106051396,1036,1036,1036,1036,0
|
|
20230711,135300,106051396,1036,1036,1036,1036,100
|
|
20230711,135200,105947796,1036,1036,1036,1036,200
|
|
20230711,135100,105740596,1036,1036,1036,1036,0
|
|
20230711,135000,105740596,1036,1036,1036,1036,0
|
|
20230711,134900,105740596,1036,1036,1036,1036,34
|
|
20230711,134800,105705372,1036,1036,1036,1036,0
|
|
20230711,134700,105705372,1036,1036,1036,1036,0
|
|
20230711,134600,105705372,1036,1035,1036,1035,2
|
|
20230711,134500,105703301,1036,1036,1036,1036,0
|
|
20230711,134400,105703301,1036,1036,1036,1036,1
|
|
20230711,134300,105702265,1035,1034,1035,1034,1475
|
|
20230711,134200,104177085,1034,1033,1034,1033,487
|
|
20230711,134100,103673956,1033,1033,1033,1033,1504
|
|
20230711,134000,102120324,1033,1033,1033,1033,10
|
|
20230711,133900,102109994,1033,1032,1033,1032,121
|
|
20230711,133800,101985002,1033,1033,1033,1033,0
|
|
20230711,133700,101985002,1033,1033,1033,1033,0
|
|
20230711,133600,101985002,1033,1031,1033,1031,1049
|
|
20230711,133500,100902881,1031,1033,1033,1031,3441
|
|
20230711,133400,97351328,1033,1033,1033,1033,0
|
|
20230711,133300,97351328,1033,1032,1033,1032,2001
|
|
20230711,133200,95286295,1033,1033,1033,1033,500
|
|
20230711,133100,94769795,1033,1033,1033,1033,0
|
|
20230711,133000,94769795,1033,1032,1033,1032,3246
|
|
20230711,132900,91419922,1033,1033,1033,1033,0
|
|
20230711,132800,91419922,1033,1033,1033,1033,5
|
|
20230711,132700,91414757,1033,1033,1033,1033,0
|
|
20230711,132600,91414757,1033,1033,1033,1033,0
|
|
20230711,132500,91414757,1033,1033,1033,1032,1758
|
|
20230711,132400,89600498,1034,1034,1034,1034,0
|
|
20230711,132300,89600498,1034,1034,1034,1034,0
|
|
20230711,132200,89600498,1034,1034,1034,1034,0
|
|
20230711,132100,89600498,1034,1034,1034,1034,0
|
|
20230711,132000,89600498,1034,1034,1034,1034,0
|
|
20230711,131900,89600498,1034,1034,1034,1034,0
|
|
20230711,131800,89600498,1034,1034,1034,1034,0
|
|
20230711,131700,89600498,1034,1034,1034,1034,0
|
|
20230711,131600,89600498,1034,1034,1034,1034,0
|
|
20230711,131500,89600498,1034,1034,1034,1034,0
|
|
20230711,131400,89600498,1034,1034,1034,1034,0
|
|
20230711,131300,89600498,1034,1034,1034,1034,0
|
|
20230711,131200,89600498,1034,1034,1034,1034,0
|
|
20230711,131100,89600498,1034,1034,1034,1034,0
|
|
20230711,131000,89600498,1034,1034,1034,1034,1
|
|
20230711,130900,89599464,1031,1031,1031,1031,1
|
|
20230711,130800,89598433,1034,1034,1034,1034,1
|
|
20230711,130700,89597399,1034,1034,1034,1034,1
|
|
20230711,130600,89596365,1034,1034,1034,1034,0
|
|
20230711,130500,89596365,1034,1034,1034,1034,0
|
|
20230711,130400,89596365,1034,1034,1034,1034,0
|
|
20230711,130300,89596365,1034,1034,1034,1034,0
|
|
20230711,130200,89596365,1034,1034,1034,1034,0
|
|
20230711,130100,89596365,1034,1034,1034,1034,0
|
|
20230711,130000,89596365,1034,1034,1034,1034,0
|
|
20230711,125900,89596365,1034,1034,1034,1034,0
|
|
20230711,125800,89596365,1034,1034,1034,1034,1
|
|
20230711,125700,89595331,1034,1034,1034,1034,0
|
|
20230711,125600,89595331,1034,1034,1034,1034,0
|
|
20230711,125500,89595331,1034,1034,1034,1034,0
|
|
20230711,125400,89595331,1034,1034,1034,1034,0
|
|
20230711,125300,89595331,1034,1034,1034,1031,1802
|
|
20230711,125200,87737463,1032,1033,1033,1032,271
|
|
20230711,125100,87457743,1034,1034,1034,1034,0
|
|
20230711,125000,87457743,1034,1033,1034,1033,101
|
|
20230711,124900,87353409,1032,1033,1033,1032,2
|
|
20230711,124800,87351344,1033,1031,1033,1031,530
|
|
20230711,124700,86804894,1033,1033,1033,1033,0
|
|
20230711,124600,86804894,1033,1033,1033,1033,0
|
|
20230711,124500,86804894,1033,1033,1033,1033,0
|
|
20230711,124400,86804894,1033,1033,1033,1033,502
|
|
20230711,124300,86286328,1032,1032,1032,1032,0
|
|
20230711,124200,86286328,1032,1032,1032,1032,0
|
|
20230711,124100,86286328,1032,1032,1032,1032,51
|
|
20230711,124000,86233696,1033,1033,1033,1033,0
|
|
20230711,123900,86233696,1033,1033,1033,1033,1
|
|
20230711,123800,86232663,1032,1032,1032,1032,689
|
|
20230711,123700,85521615,1033,1033,1033,1033,0
|
|
20230711,123600,85521615,1033,1033,1033,1033,0
|
|
20230711,123500,85521615,1033,1033,1033,1033,2
|
|
20230711,123400,85519549,1032,1032,1032,1032,1
|
|
20230711,123300,85518517,1032,1032,1032,1032,2041
|
|
20230711,123200,83412205,1033,1033,1033,1033,1
|
|
20230711,123100,83411172,1032,1032,1032,1032,1
|
|
20230711,123000,83410140,1033,1033,1033,1033,0
|
|
20230711,122900,83410140,1033,1033,1033,1033,0
|
|
20230711,122800,83410140,1033,1033,1033,1033,299
|
|
20230711,122700,83101273,1033,1033,1033,1033,106
|
|
20230711,122600,82991775,1034,1034,1034,1034,0
|
|
20230711,122500,82991775,1034,1034,1034,1034,0
|
|
20230711,122400,82991775,1034,1034,1034,1034,0
|
|
20230711,122300,82991775,1034,1034,1034,1034,4
|
|
20230711,122200,82987639,1032,1034,1034,1032,310
|
|
20230711,122100,82667699,1035,1035,1035,1035,0
|
|
20230711,122000,82667699,1035,1035,1035,1035,0
|
|
20230711,121900,82667699,1035,1035,1035,1035,1
|
|
20230711,121800,82666664,1032,1032,1032,1032,0
|
|
20230711,121700,82666664,1032,1032,1032,1032,0
|
|
20230711,121600,82666664,1032,1032,1032,1032,0
|
|
20230711,121500,82666664,1032,1032,1032,1032,0
|
|
20230711,121400,82666664,1032,1032,1032,1032,0
|
|
20230711,121300,82666664,1032,1032,1032,1032,0
|
|
20230711,121200,82666664,1032,1032,1032,1032,0
|
|
20230711,121100,82666664,1032,1032,1032,1032,0
|
|
20230711,121000,82666664,1032,1032,1032,1032,0
|
|
20230711,120900,82666664,1032,1032,1032,1032,0
|
|
20230711,120800,82666664,1032,1032,1032,1032,100
|
|
20230711,120700,82563464,1032,1032,1032,1032,2
|
|
20230711,120600,82561400,1035,1035,1035,1035,22
|
|
20230711,120500,82538630,1035,1035,1035,1035,10
|
|
20230711,120400,82528280,1031,1033,1035,1031,1550
|
|
20230711,120300,80930128,1033,1033,1033,1032,61
|
|
20230711,120200,80867145,1032,1033,1033,1032,39
|
|
20230711,120100,80826867,1032,1032,1032,1032,4
|
|
20230711,120000,80822739,1033,1032,1033,1032,32
|
|
20230711,115900,80789685,1032,1032,1032,1032,214
|
|
20230711,115800,80568837,1032,1033,1033,1032,18
|
|
20230711,115700,80550257,1033,1034,1034,1033,38
|
|
20230711,115600,80511001,1033,1033,1033,1033,0
|
|
20230711,115500,80511001,1033,1033,1033,1033,1
|
|
20230711,115400,80509968,1033,1033,1033,1033,1463
|
|
20230711,115300,78998689,1033,1033,1033,1033,0
|
|
20230711,115200,78998689,1033,1033,1033,1032,2411
|
|
20230711,115100,76508926,1033,1033,1033,1033,1
|
|
20230711,115000,76507893,1033,1033,1033,1033,350
|
|
20230711,114900,76146343,1033,1033,1033,1033,54
|
|
20230711,114800,76090561,1033,1033,1033,1033,1002
|
|
20230711,114700,75055495,1032,1032,1032,1032,200
|
|
20230711,114600,74849095,1030,1030,1030,1030,0
|
|
20230711,114500,74849095,1030,1030,1030,1030,0
|
|
20230711,114400,74849095,1030,1030,1030,1030,1
|
|
20230711,114300,74848065,1030,1031,1031,1030,5000
|
|
20230711,114200,69698047,1031,1031,1031,1031,1
|
|
20230711,114100,69697016,1031,1031,1031,1031,1
|
|
20230711,114000,69695985,1032,1032,1032,1032,0
|
|
20230711,113900,69695985,1032,1032,1032,1032,0
|
|
20230711,113800,69695985,1032,1032,1032,1032,0
|
|
20230711,113700,69695985,1032,1032,1032,1032,0
|
|
20230711,113600,69695985,1032,1032,1032,1032,1000
|
|
20230711,113500,68663985,1033,1033,1033,1033,0
|
|
20230711,113400,68663985,1033,1033,1033,1033,0
|
|
20230711,113300,68663985,1033,1033,1033,1033,0
|
|
20230711,113200,68663985,1033,1033,1033,1033,0
|
|
20230711,113100,68663985,1033,1033,1033,1033,1
|
|
20230711,113000,68662952,1031,1031,1031,1031,0
|
|
20230711,112900,68662952,1031,1031,1031,1031,0
|
|
20230711,112800,68662952,1031,1031,1031,1031,4633
|
|
20230711,112700,63886329,1033,1032,1033,1032,161
|
|
20230711,112600,63720176,1031,1031,1031,1031,1
|
|
20230711,112500,63719145,1031,1031,1031,1031,0
|
|
20230711,112400,63719145,1031,1031,1031,1031,1900
|
|
20230711,112300,61760245,1033,1032,1033,1032,154
|
|
20230711,112200,61601316,1032,1032,1032,1032,0
|
|
20230711,112100,61601316,1032,1032,1032,1032,100
|
|
20230711,112000,61498116,1032,1032,1032,1032,0
|
|
20230711,111900,61498116,1032,1032,1032,1032,450
|
|
20230711,111800,61033716,1032,1032,1032,1032,0
|
|
20230711,111700,61033716,1032,1032,1032,1032,7
|
|
20230711,111600,61026492,1032,1032,1032,1032,10
|
|
20230711,111500,61016172,1032,1032,1032,1032,0
|
|
20230711,111400,61016172,1032,1032,1032,1032,50
|
|
20230711,111300,60964572,1032,1032,1032,1032,0
|
|
20230711,111200,60964572,1032,1032,1032,1032,1
|
|
20230711,111100,60963540,1032,1032,1032,1032,0
|
|
20230711,111000,60963540,1032,1032,1032,1032,1
|
|
20230711,110900,60962508,1032,1032,1032,1032,0
|
|
20230711,110800,60962508,1032,1031,1032,1031,2
|
|
20230711,110700,60960445,1032,1032,1032,1031,1005
|
|
20230711,110600,59923786,1032,1032,1032,1032,0
|
|
20230711,110500,59923786,1032,1032,1032,1032,10
|
|
20230711,110400,59913466,1032,1032,1032,1032,0
|
|
20230711,110300,59913466,1032,1032,1032,1032,1
|
|
20230711,110200,59912434,1031,1032,1032,1031,265
|
|
20230711,110100,59638956,1032,1032,1032,1032,0
|
|
20230711,110000,59638956,1032,1033,1033,1032,4732
|
|
20230711,105900,54755526,1032,1036,1036,1032,522
|
|
20230711,105800,54216299,1033,1035,1035,1033,1401
|
|
20230711,105700,52769064,1036,1036,1036,1036,0
|
|
20230711,105600,52769064,1036,1036,1036,1036,0
|
|
20230711,105500,52769064,1036,1036,1036,1036,10
|
|
20230711,105400,52758704,1036,1036,1036,1036,2
|
|
20230711,105300,52756632,1036,1036,1036,1036,0
|
|
20230711,105200,52756632,1036,1036,1036,1036,1
|
|
20230711,105100,52755596,1036,1036,1036,1036,0
|
|
20230711,105000,52755596,1036,1036,1036,1036,100
|
|
20230711,104900,52651996,1036,1036,1036,1036,0
|
|
20230711,104800,52651996,1036,1036,1036,1036,0
|
|
20230711,104700,52651996,1036,1036,1036,1036,0
|
|
20230711,104600,52651996,1036,1036,1036,1036,0
|
|
20230711,104500,52651996,1036,1036,1036,1036,0
|
|
20230711,104400,52651996,1036,1036,1036,1036,0
|
|
20230711,104300,52651996,1036,1036,1036,1036,23
|
|
20230711,104200,52628168,1035,1035,1035,1035,500
|
|
20230711,104100,52110668,1035,1035,1035,1035,1
|
|
20230711,104000,52109633,1033,1033,1033,1033,0
|
|
20230711,103900,52109633,1033,1035,1035,1033,17
|
|
20230711,103800,52092068,1033,1035,1035,1033,11
|
|
20230711,103700,52080685,1034,1034,1034,1034,0
|
|
20230711,103600,52080685,1034,1034,1034,1034,0
|
|
20230711,103500,52080685,1034,1034,1034,1034,201
|
|
20230711,103400,51872851,1035,1035,1035,1035,3
|
|
20230711,103300,51869746,1036,1036,1036,1036,1
|
|
20230711,103200,51868710,1036,1036,1036,1036,0
|
|
20230711,103100,51868710,1036,1036,1036,1036,0
|
|
20230711,103000,51868710,1036,1036,1036,1036,2
|
|
20230711,102900,51866638,1036,1036,1036,1036,0
|
|
20230711,102800,51866638,1036,1036,1036,1036,0
|
|
20230711,102700,51866638,1036,1036,1036,1036,1
|
|
20230711,102600,51865602,1034,1034,1034,1034,44
|
|
20230711,102500,51820106,1036,1036,1036,1036,20
|
|
20230711,102400,51799386,1036,1036,1036,1036,75
|
|
20230711,102300,51721686,1036,1036,1036,1036,3
|
|
20230711,102200,51718578,1036,1036,1036,1036,2
|
|
20230711,102100,51716506,1034,1036,1036,1034,1001
|
|
20230711,102000,50681470,1036,1036,1036,1036,2
|
|
20230711,101900,50679398,1035,1035,1035,1035,0
|
|
20230711,101800,50679398,1035,1036,1036,1035,998
|
|
20230711,101700,49646465,1036,1036,1036,1036,2
|
|
20230711,101600,49644393,1036,1036,1036,1036,1
|
|
20230711,101500,49643357,1034,1034,1034,1034,0
|
|
20230711,101400,49643357,1034,1034,1034,1034,1
|
|
20230711,101300,49642323,1036,1036,1036,1036,0
|
|
20230711,101200,49642323,1036,1033,1036,1033,10
|
|
20230711,101100,49631990,1037,1037,1037,1037,250
|
|
20230711,101000,49372740,1037,1037,1037,1037,14
|
|
20230711,100900,49358222,1034,1034,1034,1034,336
|
|
20230711,100800,49010798,1037,1034,1037,1034,2
|
|
20230711,100700,49008727,1034,1037,1037,1034,2
|
|
20230711,100600,49006656,1034,1034,1034,1034,1
|
|
20230711,100500,49005622,1037,1037,1037,1037,1
|
|
20230711,100400,49004585,1034,1037,1037,1034,301
|
|
20230711,100300,48693288,1037,1036,1037,1036,41
|
|
20230711,100200,48650811,1037,1037,1037,1037,8
|
|
20230711,100100,48642515,1037,1037,1037,1037,2
|
|
20230711,100000,48640441,1038,1038,1038,1038,0
|
|
20230711,095900,48640441,1038,1038,1038,1038,0
|
|
20230711,095800,48640441,1038,1038,1038,1038,1
|
|
20230711,095700,48639403,1035,1035,1035,1035,1
|
|
20230711,095600,48638368,1034,1034,1034,1034,0
|
|
20230711,095500,48638368,1034,1034,1034,1034,1101
|
|
20230711,095400,47499934,1034,1035,1035,1034,564
|
|
20230711,095300,46916195,1035,1035,1035,1035,0
|
|
20230711,095200,46916195,1035,1035,1035,1035,1
|
|
20230711,095100,46915160,1038,1038,1038,1038,1
|
|
20230711,095000,46914122,1038,1038,1038,1038,11
|
|
20230711,094900,46902704,1036,1036,1036,1036,0
|
|
20230711,094800,46902704,1036,1036,1036,1036,211
|
|
20230711,094700,46684108,1039,1039,1039,1039,2
|
|
20230711,094600,46682030,1039,1038,1039,1038,2
|
|
20230711,094500,46679953,1040,1040,1040,1040,7
|
|
20230711,094400,46672673,1040,1035,1040,1035,3
|
|
20230711,094300,46669559,1035,1040,1040,1035,4159
|
|
20230711,094200,42363863,1039,1040,1040,1039,2
|
|
20230711,094100,42361784,1037,1037,1037,1037,0
|
|
20230711,094000,42361784,1037,1037,1037,1037,7
|
|
20230711,093900,42354525,1037,1037,1037,1037,210
|
|
20230711,093800,42136755,1040,1041,1041,1039,40
|
|
20230711,093700,42095182,1041,1037,1041,1037,85
|
|
20230711,093600,42006736,1039,1040,1041,1039,227
|
|
20230711,093500,41770743,1039,1039,1039,1039,108
|
|
20230711,093400,41658531,1039,1040,1040,1039,34
|
|
20230711,093300,41623203,1040,1040,1040,1040,281
|
|
20230711,093200,41330963,1039,1039,1040,1039,38
|
|
20230711,093100,41291480,1039,1037,1039,1037,380
|
|
20230711,093000,40897380,1037,1037,1037,1037,501
|
|
20230711,092900,40377843,1037,1037,1037,1037,1
|
|
20230711,092800,40376806,1037,1037,1037,1037,0
|
|
20230711,092700,40376806,1037,1035,1037,1034,1913
|
|
20230711,092600,38398736,1037,1037,1037,1037,0
|
|
20230711,092500,38398736,1037,1037,1037,1037,2021
|
|
20230711,092400,36302959,1037,1037,1037,1037,32
|
|
20230711,092300,36269775,1037,1037,1037,1037,106
|
|
20230711,092200,36159853,1037,1037,1037,1037,1
|
|
20230711,092100,36158816,1037,1037,1037,1037,25
|
|
20230711,092000,36132891,1038,1038,1038,1038,101
|
|
20230711,091900,36028053,1033,1033,1033,1033,0
|
|
20230711,091800,36028053,1033,1034,1034,1033,20
|
|
20230711,091700,36007391,1033,1033,1033,1033,1
|
|
20230711,091600,36006358,1033,1033,1033,1033,110
|
|
20230711,091500,35892728,1033,1033,1033,1033,272
|
|
20230711,091400,35611752,1038,1033,1038,1033,5482
|
|
20230711,091300,29948640,1031,1032,1033,1031,512
|
|
20230711,091200,29420502,1032,1032,1032,1032,39
|
|
20230711,091100,29380254,1032,1032,1032,1032,312
|
|
20230711,091000,29058270,1032,1032,1032,1032,161
|
|
20230711,090900,28892118,1032,1032,1032,1032,3
|
|
20230711,090800,28889022,1032,1030,1032,1030,23284
|
|
20230711,090700,4905589,1030,1030,1030,1030,714
|
|
20230711,090600,4170169,1031,1031,1031,1031,0
|
|
20230711,090500,4170169,1031,1031,1031,1031,2
|
|
20230711,090400,4168107,1032,1032,1032,1032,1
|
|
20230711,090300,4167075,1032,1032,1032,1032,13
|
|
20230711,090200,4153659,1032,1032,1032,1032,22
|
|
20230711,090100,4130955,1033,1033,1033,1033,201
|
|
20230711,090000,3923322,1033,1030,1033,1030,3809
|