609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,190600,162670783,1038,1038,1038,1038,5169
|
|
20230713,190500,162670783,1038,1038,1038,1038,0
|
|
20230713,190400,162670783,1038,1038,1038,1038,0
|
|
20230713,190300,162670783,1038,1038,1038,1038,0
|
|
20230713,190200,162670783,1038,1038,1038,1038,0
|
|
20230713,190100,162670783,1038,1038,1038,1038,0
|
|
20230713,190000,162670783,1038,1038,1038,1038,0
|
|
20230713,185900,162670783,1038,1038,1038,1038,0
|
|
20230713,185800,162670783,1038,1038,1038,1038,0
|
|
20230713,185700,162670783,1038,1038,1038,1038,0
|
|
20230713,185600,162670783,1038,1038,1038,1038,0
|
|
20230713,185500,162670783,1038,1038,1038,1038,0
|
|
20230713,185400,162670783,1038,1038,1038,1038,0
|
|
20230713,185300,162670783,1038,1038,1038,1038,0
|
|
20230713,185200,162670783,1038,1038,1038,1038,0
|
|
20230713,185100,162670783,1038,1038,1038,1038,0
|
|
20230713,185000,162670783,1038,1038,1038,1038,0
|
|
20230713,184900,162670783,1038,1038,1038,1038,0
|
|
20230713,184800,162670783,1038,1038,1038,1038,0
|
|
20230713,184700,162670783,1038,1038,1038,1038,0
|
|
20230713,184600,162670783,1038,1038,1038,1038,0
|
|
20230713,184500,162670783,1038,1038,1038,1038,0
|
|
20230713,184400,162670783,1038,1038,1038,1038,0
|
|
20230713,184300,162670783,1038,1038,1038,1038,0
|
|
20230713,184200,162670783,1038,1038,1038,1038,0
|
|
20230713,184100,162670783,1038,1038,1038,1038,0
|
|
20230713,184000,162670783,1038,1038,1038,1038,0
|
|
20230713,183900,162670783,1038,1038,1038,1038,0
|
|
20230713,183800,162670783,1038,1038,1038,1038,0
|
|
20230713,183700,162670783,1038,1038,1038,1038,0
|
|
20230713,183600,162670783,1038,1038,1038,1038,5169
|
|
20230713,183500,162670783,1038,1038,1038,1038,0
|
|
20230713,183400,162670783,1038,1038,1038,1038,0
|
|
20230713,183300,162670783,1038,1038,1038,1038,0
|
|
20230713,183200,162670783,1038,1038,1038,1038,0
|
|
20230713,183100,162670783,1038,1038,1038,1038,0
|
|
20230713,183000,162670783,1038,1038,1038,1038,0
|
|
20230713,182900,162670783,1038,1038,1038,1038,0
|
|
20230713,182800,162670783,1038,1038,1038,1038,0
|
|
20230713,182700,162670783,1038,1038,1038,1038,0
|
|
20230713,182600,162670783,1038,1038,1038,1038,0
|
|
20230713,182500,162670783,1038,1038,1038,1038,0
|
|
20230713,182400,162670783,1038,1038,1038,1038,0
|
|
20230713,182300,162670783,1038,1038,1038,1038,0
|
|
20230713,182200,162670783,1038,1038,1038,1038,0
|
|
20230713,182100,162670783,1038,1038,1038,1038,0
|
|
20230713,182000,162670783,1038,1038,1038,1038,0
|
|
20230713,181900,162670783,1038,1038,1038,1038,0
|
|
20230713,181800,162670783,1038,1038,1038,1038,0
|
|
20230713,181700,162670783,1038,1038,1038,1038,0
|
|
20230713,181600,162670783,1038,1038,1038,1038,0
|
|
20230713,181500,162670783,1038,1038,1038,1038,0
|
|
20230713,181400,162670783,1038,1038,1038,1038,0
|
|
20230713,181300,162670783,1038,1038,1038,1038,0
|
|
20230713,181200,162670783,1038,1038,1038,1038,0
|
|
20230713,181100,162670783,1038,1038,1038,1038,0
|
|
20230713,181000,162670783,1038,1038,1038,1038,0
|
|
20230713,180900,162670783,1038,1038,1038,1038,0
|
|
20230713,180800,162670783,1038,1038,1038,1038,0
|
|
20230713,180700,162670783,1038,1038,1038,1038,0
|
|
20230713,180600,162670783,1038,1038,1038,1038,5169
|
|
20230713,180500,162670783,1038,1038,1038,1038,0
|
|
20230713,180400,162670783,1038,1038,1038,1038,0
|
|
20230713,180300,162670783,1038,1038,1038,1038,0
|
|
20230713,180200,162670783,1038,1038,1038,1038,0
|
|
20230713,180100,162670783,1038,1038,1038,1038,0
|
|
20230713,180000,162670783,1038,1038,1038,1038,0
|
|
20230713,175900,162670783,1038,1038,1038,1038,0
|
|
20230713,175800,162670783,1038,1038,1038,1038,0
|
|
20230713,175700,162670783,1038,1038,1038,1038,0
|
|
20230713,175600,162670783,1038,1038,1038,1038,0
|
|
20230713,175500,162670783,1038,1038,1038,1038,0
|
|
20230713,175400,162670783,1038,1038,1038,1038,0
|
|
20230713,175300,162670783,1038,1038,1038,1038,0
|
|
20230713,175200,162670783,1038,1038,1038,1038,0
|
|
20230713,175100,162670783,1038,1038,1038,1038,0
|
|
20230713,175000,162670783,1038,1038,1038,1038,0
|
|
20230713,174900,162670783,1038,1038,1038,1038,0
|
|
20230713,174800,162670783,1038,1038,1038,1038,0
|
|
20230713,174700,162670783,1038,1038,1038,1038,0
|
|
20230713,174600,162670783,1038,1038,1038,1038,0
|
|
20230713,174500,162670783,1038,1038,1038,1038,0
|
|
20230713,174400,162670783,1038,1038,1038,1038,0
|
|
20230713,174300,162670783,1038,1038,1038,1038,0
|
|
20230713,174200,162670783,1038,1038,1038,1038,0
|
|
20230713,174100,162670783,1038,1038,1038,1038,0
|
|
20230713,174000,162670783,1038,1038,1038,1038,0
|
|
20230713,173900,162670783,1038,1038,1038,1038,0
|
|
20230713,173800,162670783,1038,1038,1038,1038,0
|
|
20230713,173700,162670783,1038,1038,1038,1038,0
|
|
20230713,173600,162670783,1038,1038,1038,1038,5169
|
|
20230713,173500,162670783,1038,1038,1038,1038,0
|
|
20230713,173400,162670783,1038,1038,1038,1038,0
|
|
20230713,173300,162670783,1038,1038,1038,1038,0
|
|
20230713,173200,162670783,1038,1038,1038,1038,0
|
|
20230713,173100,162670783,1038,1038,1038,1038,0
|
|
20230713,173000,162670783,1038,1038,1038,1038,0
|
|
20230713,172900,162670783,1038,1038,1038,1038,0
|
|
20230713,172800,162670783,1038,1038,1038,1038,0
|
|
20230713,172700,162670783,1038,1038,1038,1038,0
|
|
20230713,172600,162670783,1038,1038,1038,1038,0
|
|
20230713,172500,162670783,1038,1038,1038,1038,0
|
|
20230713,172400,162670783,1038,1038,1038,1038,0
|
|
20230713,172300,162670783,1038,1038,1038,1038,0
|
|
20230713,172200,162670783,1038,1038,1038,1038,0
|
|
20230713,172100,162670783,1038,1038,1038,1038,0
|
|
20230713,172000,162670783,1038,1038,1038,1038,0
|
|
20230713,171900,162670783,1038,1038,1038,1038,0
|
|
20230713,171800,162670783,1038,1038,1038,1038,0
|
|
20230713,171700,162670783,1038,1038,1038,1038,0
|
|
20230713,171600,162670783,1038,1038,1038,1038,0
|
|
20230713,171500,162670783,1038,1038,1038,1038,0
|
|
20230713,171400,162670783,1038,1038,1038,1038,0
|
|
20230713,171300,162670783,1038,1038,1038,1038,0
|
|
20230713,171200,162670783,1038,1038,1038,1038,0
|
|
20230713,171100,162670783,1038,1038,1038,1038,0
|
|
20230713,171000,162670783,1038,1038,1038,1038,0
|
|
20230713,170900,162670783,1038,1038,1038,1038,0
|
|
20230713,170800,162670783,1038,1038,1038,1038,0
|
|
20230713,170700,162670783,1038,1038,1038,1038,0
|
|
20230713,170600,162670783,1038,1038,1038,1038,5169
|
|
20230713,170500,162670783,1038,1038,1038,1038,0
|
|
20230713,170400,162670783,1038,1038,1038,1038,0
|
|
20230713,170300,162670783,1038,1038,1038,1038,0
|
|
20230713,170200,162670783,1038,1038,1038,1038,0
|
|
20230713,170100,162670783,1038,1038,1038,1038,0
|
|
20230713,170000,162670783,1038,1038,1038,1038,0
|
|
20230713,165900,162670783,1038,1038,1038,1038,0
|
|
20230713,165800,162670783,1038,1038,1038,1038,0
|
|
20230713,165700,162670783,1038,1038,1038,1038,0
|
|
20230713,165600,162670783,1038,1038,1038,1038,0
|
|
20230713,165500,162670783,1038,1038,1038,1038,0
|
|
20230713,165400,162670783,1038,1038,1038,1038,0
|
|
20230713,165300,162670783,1038,1038,1038,1038,0
|
|
20230713,165200,162670783,1038,1038,1038,1038,0
|
|
20230713,165100,162670783,1038,1038,1038,1038,0
|
|
20230713,165000,162670783,1038,1038,1038,1038,0
|
|
20230713,164900,162670783,1038,1038,1038,1038,0
|
|
20230713,164800,162670783,1038,1038,1038,1038,0
|
|
20230713,164700,162670783,1038,1038,1038,1038,0
|
|
20230713,164600,162670783,1038,1038,1038,1038,0
|
|
20230713,164500,162670783,1038,1038,1038,1038,0
|
|
20230713,164400,162670783,1038,1038,1038,1038,0
|
|
20230713,164300,162670783,1038,1038,1038,1038,0
|
|
20230713,164200,162670783,1038,1038,1038,1038,0
|
|
20230713,164100,162670783,1038,1038,1038,1038,0
|
|
20230713,164000,162670783,1038,1038,1038,1038,0
|
|
20230713,163900,162670783,1038,1038,1038,1038,0
|
|
20230713,163800,162670783,1038,1038,1038,1038,0
|
|
20230713,163700,162670783,1038,1038,1038,1038,0
|
|
20230713,163600,162670783,1038,1038,1038,1038,5169
|
|
20230713,163500,162670783,1038,1038,1038,1038,0
|
|
20230713,163400,162670783,1038,1038,1038,1038,0
|
|
20230713,163300,162670783,1038,1038,1038,1038,0
|
|
20230713,163200,162670783,1038,1038,1038,1038,0
|
|
20230713,163100,162670783,1038,1038,1038,1038,0
|
|
20230713,163000,162670783,1038,1038,1038,1038,0
|
|
20230713,162900,162670783,1038,1038,1038,1038,0
|
|
20230713,162800,162670783,1038,1038,1038,1038,0
|
|
20230713,162700,162670783,1038,1038,1038,1038,0
|
|
20230713,162600,162670783,1038,1038,1038,1038,0
|
|
20230713,162500,162670783,1038,1038,1038,1038,0
|
|
20230713,162400,162670783,1038,1038,1038,1038,0
|
|
20230713,162300,162670783,1038,1038,1038,1038,0
|
|
20230713,162200,162670783,1038,1038,1038,1038,0
|
|
20230713,162100,162670783,1038,1038,1038,1038,0
|
|
20230713,162000,162670783,1038,1038,1038,1038,0
|
|
20230713,161900,162670783,1038,1038,1038,1038,0
|
|
20230713,161800,162670783,1038,1038,1038,1038,0
|
|
20230713,161700,162670783,1038,1038,1038,1038,0
|
|
20230713,161600,162670783,1038,1038,1038,1038,0
|
|
20230713,161500,162670783,1038,1038,1038,1038,0
|
|
20230713,161400,162670783,1038,1038,1038,1038,0
|
|
20230713,161300,162670783,1038,1038,1038,1038,0
|
|
20230713,161200,162670783,1038,1038,1038,1038,0
|
|
20230713,161100,162670783,1038,1038,1038,1038,0
|
|
20230713,161000,162670783,1038,1038,1038,1038,0
|
|
20230713,160900,162670783,1038,1038,1038,1038,0
|
|
20230713,160800,162670783,1038,1038,1038,1038,0
|
|
20230713,160700,162670783,1038,1038,1038,1038,0
|
|
20230713,160600,162670783,1038,1038,1038,1038,5169
|
|
20230713,160500,162670783,1038,1038,1038,1038,0
|
|
20230713,160400,162670783,1038,1038,1038,1038,0
|
|
20230713,160300,162670783,1038,1038,1038,1038,0
|
|
20230713,160200,162670783,1038,1038,1038,1038,0
|
|
20230713,160100,162670783,1038,1038,1038,1038,0
|
|
20230713,160000,162670783,1038,1038,1038,1038,0
|
|
20230713,155900,162670783,1038,1038,1038,1038,0
|
|
20230713,155800,162670783,1038,1038,1038,1038,0
|
|
20230713,155700,162670783,1038,1038,1038,1038,0
|
|
20230713,155600,162670783,1038,1038,1038,1038,0
|
|
20230713,155500,162670783,1038,1038,1038,1038,0
|
|
20230713,155400,162670783,1038,1038,1038,1038,0
|
|
20230713,155300,162670783,1038,1038,1038,1038,0
|
|
20230713,155200,162670783,1038,1038,1038,1038,0
|
|
20230713,155100,162670783,1038,1038,1038,1038,0
|
|
20230713,155000,162670783,1038,1038,1038,1038,0
|
|
20230713,154900,162670783,1038,1038,1038,1038,0
|
|
20230713,154800,162670783,1038,1038,1038,1038,0
|
|
20230713,154700,162670783,1038,1038,1038,1038,0
|
|
20230713,154600,162670783,1038,1038,1038,1038,0
|
|
20230713,154500,162670783,1038,1038,1038,1038,0
|
|
20230713,154400,162670783,1038,1038,1038,1038,0
|
|
20230713,154300,162670783,1038,1038,1038,1038,0
|
|
20230713,154200,162670783,1038,1038,1038,1038,0
|
|
20230713,154100,162670783,1038,1038,1038,1038,0
|
|
20230713,154000,162670783,1038,1038,1038,1038,0
|
|
20230713,153900,162670783,1038,1038,1038,1038,0
|
|
20230713,153800,162670783,1038,1038,1038,1038,0
|
|
20230713,153700,162670783,1038,1038,1038,1038,0
|
|
20230713,153600,162670783,1038,1038,1038,1038,5169
|
|
20230713,153500,162670783,1038,1038,1038,1038,0
|
|
20230713,153400,162670783,1038,1038,1038,1038,0
|
|
20230713,153300,162670783,1038,1038,1038,1038,0
|
|
20230713,153200,162670783,1038,1038,1038,1038,0
|
|
20230713,153100,162670783,1038,1038,1038,1038,0
|
|
20230713,153000,162670783,1038,1038,1038,1038,5169
|
|
20230713,152900,157305361,1038,1038,1038,1038,0
|
|
20230713,152800,157305361,1038,1038,1038,1038,0
|
|
20230713,152700,157305361,1038,1038,1038,1038,0
|
|
20230713,152600,157305361,1038,1038,1038,1038,0
|
|
20230713,152500,157305361,1038,1038,1038,1038,0
|
|
20230713,152400,157305361,1038,1038,1038,1038,0
|
|
20230713,152300,157305361,1038,1038,1038,1038,0
|
|
20230713,152200,157305361,1038,1038,1038,1038,0
|
|
20230713,152100,157305361,1038,1038,1038,1038,0
|
|
20230713,152000,157305361,1038,1038,1038,1038,0
|
|
20230713,151900,157305361,1038,1038,1038,1037,6
|
|
20230713,151800,157299135,1037,1037,1037,1037,1000
|
|
20230713,151700,156262135,1038,1038,1038,1038,10
|
|
20230713,151600,156251755,1037,1037,1037,1037,2352
|
|
20230713,151500,153812731,1037,1037,1038,1037,1701
|
|
20230713,151400,152048793,1038,1036,1038,1036,322
|
|
20230713,151300,151714899,1036,1037,1037,1036,541
|
|
20230713,151200,151153923,1036,1036,1036,1036,0
|
|
20230713,151100,151153923,1036,1036,1036,1036,104
|
|
20230713,151000,151046179,1036,1036,1037,1035,2004
|
|
20230713,150900,148968673,1036,1034,1036,1034,1901
|
|
20230713,150800,147001037,1035,1035,1035,1035,300
|
|
20230713,150700,146690537,1035,1035,1035,1035,2510
|
|
20230713,150600,144092687,1034,1034,1034,1034,1
|
|
20230713,150500,144091653,1034,1034,1034,1034,0
|
|
20230713,150400,144091653,1034,1034,1034,1034,298
|
|
20230713,150300,143783521,1034,1034,1034,1034,0
|
|
20230713,150200,143783521,1034,1034,1034,1034,0
|
|
20230713,150100,143783521,1034,1034,1034,1034,2
|
|
20230713,150000,143781453,1034,1034,1034,1034,0
|
|
20230713,145900,143781453,1034,1034,1034,1034,1
|
|
20230713,145800,143780419,1034,1034,1034,1034,171
|
|
20230713,145700,143603605,1034,1033,1034,1033,1893
|
|
20230713,145600,141648006,1033,1033,1033,1033,0
|
|
20230713,145500,141648006,1033,1033,1033,1033,0
|
|
20230713,145400,141648006,1033,1033,1033,1033,96
|
|
20230713,145300,141548838,1032,1032,1032,1032,0
|
|
20230713,145200,141548838,1032,1032,1032,1032,0
|
|
20230713,145100,141548838,1032,1033,1033,1032,1401
|
|
20230713,145000,140103005,1033,1033,1033,1033,0
|
|
20230713,144900,140103005,1033,1033,1033,1033,1869
|
|
20230713,144800,138172328,1035,1035,1035,1035,4
|
|
20230713,144700,138168188,1035,1035,1035,1035,1
|
|
20230713,144600,138167153,1035,1035,1035,1035,0
|
|
20230713,144500,138167153,1035,1035,1035,1035,20
|
|
20230713,144400,138146453,1035,1033,1035,1033,3001
|
|
20230713,144300,135046418,1035,1035,1035,1035,1
|
|
20230713,144200,135045383,1032,1032,1032,1032,1
|
|
20230713,144100,135044351,1035,1035,1035,1035,0
|
|
20230713,144000,135044351,1035,1035,1035,1035,300
|
|
20230713,143900,134733851,1035,1035,1035,1035,1
|
|
20230713,143800,134732816,1032,1032,1032,1032,0
|
|
20230713,143700,134732816,1032,1032,1032,1032,100
|
|
20230713,143600,134629616,1032,1033,1033,1032,2609
|
|
20230713,143500,131937120,1033,1033,1033,1033,0
|
|
20230713,143400,131937120,1033,1033,1033,1033,0
|
|
20230713,143300,131937120,1033,1033,1033,1033,0
|
|
20230713,143200,131937120,1033,1033,1033,1033,0
|
|
20230713,143100,131937120,1033,1033,1033,1033,0
|
|
20230713,143000,131937120,1033,1033,1033,1033,93
|
|
20230713,142900,131841051,1032,1032,1032,1032,0
|
|
20230713,142800,131841051,1032,1035,1035,1032,20
|
|
20230713,142700,131820408,1032,1032,1032,1032,0
|
|
20230713,142600,131820408,1032,1032,1032,1032,0
|
|
20230713,142500,131820408,1032,1032,1032,1032,10000
|
|
20230713,142400,121500408,1032,1032,1032,1032,100
|
|
20230713,142300,121397208,1032,1033,1033,1032,16035
|
|
20230713,142200,104833234,1033,1033,1033,1033,1
|
|
20230713,142100,104832201,1034,1034,1034,1034,1995
|
|
20230713,142000,102769371,1033,1033,1033,1033,0
|
|
20230713,141900,102769371,1033,1033,1033,1033,1839
|
|
20230713,141800,100869684,1034,1034,1034,1034,45
|
|
20230713,141700,100823154,1033,1034,1034,1033,61
|
|
20230713,141600,100760081,1034,1034,1034,1034,0
|
|
20230713,141500,100760081,1034,1034,1034,1034,1
|
|
20230713,141400,100759047,1034,1034,1034,1034,0
|
|
20230713,141300,100759047,1034,1034,1034,1034,1001
|
|
20230713,141200,99724013,1036,1036,1036,1034,52
|
|
20230713,141100,99670241,1033,1033,1033,1033,0
|
|
20230713,141000,99670241,1033,1033,1033,1033,1
|
|
20230713,140900,99669208,1035,1034,1035,1034,977
|
|
20230713,140800,98658989,1034,1034,1034,1034,26
|
|
20230713,140700,98632105,1034,1034,1034,1034,501
|
|
20230713,140600,98114071,1036,1036,1036,1036,1
|
|
20230713,140500,98113035,1034,1034,1034,1034,0
|
|
20230713,140400,98113035,1034,1034,1034,1034,0
|
|
20230713,140300,98113035,1034,1034,1034,1034,4354
|
|
20230713,140200,93610999,1034,1034,1034,1034,0
|
|
20230713,140100,93610999,1034,1034,1034,1034,0
|
|
20230713,140000,93610999,1034,1034,1034,1034,0
|
|
20230713,135900,93610999,1034,1034,1034,1034,0
|
|
20230713,135800,93610999,1034,1034,1034,1034,0
|
|
20230713,135700,93610999,1034,1034,1034,1034,2500
|
|
20230713,135600,91025999,1034,1034,1034,1034,0
|
|
20230713,135500,91025999,1034,1034,1034,1034,0
|
|
20230713,135400,91025999,1034,1034,1034,1034,577
|
|
20230713,135300,90429381,1034,1034,1034,1034,0
|
|
20230713,135200,90429381,1034,1034,1034,1034,0
|
|
20230713,135100,90429381,1034,1034,1034,1034,0
|
|
20230713,135000,90429381,1034,1034,1034,1034,0
|
|
20230713,134900,90429381,1034,1034,1034,1034,54
|
|
20230713,134800,90373545,1034,1034,1034,1034,200
|
|
20230713,134700,90166745,1036,1036,1036,1036,0
|
|
20230713,134600,90166745,1036,1036,1036,1036,0
|
|
20230713,134500,90166745,1036,1036,1036,1036,0
|
|
20230713,134400,90166745,1036,1036,1036,1036,0
|
|
20230713,134300,90166745,1036,1036,1036,1036,0
|
|
20230713,134200,90166745,1036,1036,1036,1036,0
|
|
20230713,134100,90166745,1036,1036,1036,1036,0
|
|
20230713,134000,90166745,1036,1036,1036,1036,10
|
|
20230713,133900,90156385,1036,1036,1036,1036,0
|
|
20230713,133800,90156385,1036,1036,1036,1036,0
|
|
20230713,133700,90156385,1036,1036,1036,1036,0
|
|
20230713,133600,90156385,1036,1036,1036,1036,0
|
|
20230713,133500,90156385,1036,1036,1036,1036,0
|
|
20230713,133400,90156385,1036,1036,1036,1036,0
|
|
20230713,133300,90156385,1036,1036,1036,1036,0
|
|
20230713,133200,90156385,1036,1036,1036,1036,0
|
|
20230713,133100,90156385,1036,1036,1036,1036,0
|
|
20230713,133000,90156385,1036,1036,1036,1036,0
|
|
20230713,132900,90156385,1036,1036,1036,1036,4
|
|
20230713,132800,90152241,1036,1036,1036,1036,0
|
|
20230713,132700,90152241,1036,1036,1036,1036,0
|
|
20230713,132600,90152241,1036,1036,1036,1036,0
|
|
20230713,132500,90152241,1036,1036,1036,1036,0
|
|
20230713,132400,90152241,1036,1036,1036,1036,0
|
|
20230713,132300,90152241,1036,1036,1036,1036,0
|
|
20230713,132200,90152241,1036,1036,1036,1036,1
|
|
20230713,132100,90151205,1036,1036,1036,1036,1
|
|
20230713,132000,90150169,1036,1036,1036,1036,1
|
|
20230713,131900,90149133,1036,1034,1036,1034,2
|
|
20230713,131800,90147063,1034,1034,1034,1034,100
|
|
20230713,131700,90043663,1034,1034,1034,1034,0
|
|
20230713,131600,90043663,1034,1036,1036,1034,1926
|
|
20230713,131500,88051677,1034,1036,1036,1034,17
|
|
20230713,131400,88034095,1037,1037,1037,1037,0
|
|
20230713,131300,88034095,1037,1037,1037,1037,1
|
|
20230713,131200,88033058,1035,1035,1035,1035,1803
|
|
20230713,131100,86166953,1036,1036,1036,1036,0
|
|
20230713,131000,86166953,1036,1036,1036,1036,0
|
|
20230713,130900,86166953,1036,1036,1036,1036,0
|
|
20230713,130800,86166953,1036,1036,1036,1036,0
|
|
20230713,130700,86166953,1036,1035,1036,1035,200
|
|
20230713,130600,85959951,1035,1035,1035,1035,500
|
|
20230713,130500,85442451,1035,1035,1035,1035,0
|
|
20230713,130400,85442451,1035,1034,1035,1034,8130
|
|
20230713,130300,77036029,1035,1036,1036,1035,10248
|
|
20230713,130200,66423815,1036,1036,1036,1036,500
|
|
20230713,130100,65905815,1036,1036,1036,1036,21
|
|
20230713,130000,65884059,1036,1036,1036,1036,0
|
|
20230713,125900,65884059,1036,1036,1036,1036,0
|
|
20230713,125800,65884059,1036,1036,1036,1036,1
|
|
20230713,125700,65883023,1036,1036,1036,1036,11
|
|
20230713,125600,65871627,1037,1037,1037,1037,0
|
|
20230713,125500,65871627,1037,1037,1037,1037,105
|
|
20230713,125400,65762742,1037,1037,1037,1037,0
|
|
20230713,125300,65762742,1037,1037,1037,1037,0
|
|
20230713,125200,65762742,1037,1037,1037,1037,10
|
|
20230713,125100,65752372,1037,1037,1037,1037,0
|
|
20230713,125000,65752372,1037,1037,1037,1037,1
|
|
20230713,124900,65751335,1037,1036,1037,1036,50
|
|
20230713,124800,65699490,1037,1037,1037,1037,0
|
|
20230713,124700,65699490,1037,1037,1037,1037,0
|
|
20230713,124600,65699490,1037,1037,1037,1037,10
|
|
20230713,124500,65689120,1037,1037,1037,1037,0
|
|
20230713,124400,65689120,1037,1037,1037,1037,37
|
|
20230713,124300,65650751,1037,1037,1037,1037,0
|
|
20230713,124200,65650751,1037,1037,1037,1037,3
|
|
20230713,124100,65647640,1037,1037,1037,1037,0
|
|
20230713,124000,65647640,1037,1037,1037,1037,0
|
|
20230713,123900,65647640,1037,1037,1037,1037,97
|
|
20230713,123800,65547051,1037,1037,1037,1037,3
|
|
20230713,123700,65543940,1037,1037,1037,1037,0
|
|
20230713,123600,65543940,1037,1037,1037,1037,199
|
|
20230713,123500,65337577,1037,1037,1037,1037,701
|
|
20230713,123400,64610640,1039,1039,1039,1039,0
|
|
20230713,123300,64610640,1039,1037,1039,1037,8
|
|
20230713,123200,64602330,1039,1039,1039,1039,5
|
|
20230713,123100,64597135,1039,1039,1039,1039,0
|
|
20230713,123000,64597135,1039,1039,1039,1039,201
|
|
20230713,122900,64388296,1038,1038,1038,1038,0
|
|
20230713,122800,64388296,1038,1038,1038,1038,341
|
|
20230713,122700,64034338,1039,1039,1039,1039,0
|
|
20230713,122600,64034338,1039,1039,1039,1039,1
|
|
20230713,122500,64033299,1037,1037,1037,1037,643
|
|
20230713,122400,63366508,1036,1036,1036,1036,0
|
|
20230713,122300,63366508,1036,1037,1037,1036,1368
|
|
20230713,122200,61948007,1038,1038,1038,1038,1001
|
|
20230713,122100,60908969,1037,1037,1037,1037,39
|
|
20230713,122000,60868526,1037,1037,1037,1037,48
|
|
20230713,121900,60818750,1037,1037,1037,1037,170
|
|
20230713,121800,60642460,1038,1038,1038,1038,1
|
|
20230713,121700,60641422,1038,1038,1038,1038,800
|
|
20230713,121600,59811022,1038,1038,1038,1038,0
|
|
20230713,121500,59811022,1038,1038,1038,1038,0
|
|
20230713,121400,59811022,1038,1038,1038,1038,0
|
|
20230713,121300,59811022,1038,1038,1038,1038,400
|
|
20230713,121200,59395822,1038,1038,1038,1038,0
|
|
20230713,121100,59395822,1038,1038,1038,1038,0
|
|
20230713,121000,59395822,1038,1038,1038,1038,0
|
|
20230713,120900,59395822,1038,1038,1038,1038,0
|
|
20230713,120800,59395822,1038,1038,1038,1038,0
|
|
20230713,120700,59395822,1038,1038,1038,1038,1176
|
|
20230713,120600,58175134,1038,1038,1038,1038,0
|
|
20230713,120500,58175134,1038,1038,1038,1038,274
|
|
20230713,120400,57890722,1038,1038,1038,1038,1
|
|
20230713,120300,57889684,1038,1038,1038,1038,0
|
|
20230713,120200,57889684,1038,1038,1038,1038,0
|
|
20230713,120100,57889684,1038,1038,1038,1038,0
|
|
20230713,120000,57889684,1038,1038,1038,1038,0
|
|
20230713,115900,57889684,1038,1038,1038,1038,0
|
|
20230713,115800,57889684,1038,1038,1038,1038,0
|
|
20230713,115700,57889684,1038,1038,1038,1038,0
|
|
20230713,115600,57889684,1038,1038,1038,1038,90
|
|
20230713,115500,57796264,1038,1038,1038,1038,0
|
|
20230713,115400,57796264,1038,1038,1038,1038,0
|
|
20230713,115300,57796264,1038,1038,1038,1038,0
|
|
20230713,115200,57796264,1038,1038,1038,1038,0
|
|
20230713,115100,57796264,1038,1038,1038,1038,0
|
|
20230713,115000,57796264,1038,1038,1038,1038,0
|
|
20230713,114900,57796264,1038,1038,1038,1038,1600
|
|
20230713,114800,56135464,1038,1038,1038,1038,0
|
|
20230713,114700,56135464,1038,1036,1038,1036,5001
|
|
20230713,114600,50954426,1037,1037,1037,1037,507
|
|
20230713,114500,50428667,1038,1038,1038,1038,100
|
|
20230713,114400,50324867,1038,1038,1038,1038,37
|
|
20230713,114300,50286461,1038,1038,1038,1038,0
|
|
20230713,114200,50286461,1038,1038,1038,1038,0
|
|
20230713,114100,50286461,1038,1038,1038,1038,2
|
|
20230713,114000,50284385,1038,1038,1038,1038,0
|
|
20230713,113900,50284385,1038,1038,1038,1038,0
|
|
20230713,113800,50284385,1038,1036,1038,1036,623
|
|
20230713,113700,49638955,1036,1036,1036,1036,0
|
|
20230713,113600,49638955,1036,1036,1036,1036,1
|
|
20230713,113500,49637919,1036,1036,1036,1036,0
|
|
20230713,113400,49637919,1036,1036,1036,1036,0
|
|
20230713,113300,49637919,1036,1036,1036,1036,0
|
|
20230713,113200,49637919,1036,1037,1037,1036,13000
|
|
20230713,113100,36167519,1038,1038,1038,1038,0
|
|
20230713,113000,36167519,1038,1038,1038,1038,0
|
|
20230713,112900,36167519,1038,1038,1038,1038,0
|
|
20230713,112800,36167519,1038,1038,1038,1038,0
|
|
20230713,112700,36167519,1038,1038,1038,1038,1
|
|
20230713,112600,36166481,1038,1038,1038,1038,0
|
|
20230713,112500,36166481,1038,1038,1038,1038,0
|
|
20230713,112400,36166481,1038,1038,1038,1038,0
|
|
20230713,112300,36166481,1038,1038,1038,1038,0
|
|
20230713,112200,36166481,1038,1038,1038,1038,0
|
|
20230713,112100,36166481,1038,1038,1038,1038,1
|
|
20230713,112000,36165443,1038,1038,1038,1038,3
|
|
20230713,111900,36162329,1037,1037,1037,1037,178
|
|
20230713,111800,35977743,1037,1037,1037,1037,4
|
|
20230713,111700,35973595,1037,1037,1037,1037,23
|
|
20230713,111600,35949744,1037,1037,1037,1037,100
|
|
20230713,111500,35846044,1037,1037,1037,1037,0
|
|
20230713,111400,35846044,1037,1037,1037,1037,0
|
|
20230713,111300,35846044,1037,1037,1037,1037,47
|
|
20230713,111200,35797305,1037,1037,1037,1037,0
|
|
20230713,111100,35797305,1037,1037,1037,1037,501
|
|
20230713,111000,35277768,1037,1037,1037,1037,1
|
|
20230713,110900,35276731,1037,1037,1037,1037,2
|
|
20230713,110800,35274657,1036,1036,1036,1036,797
|
|
20230713,110700,34448965,1036,1036,1036,1036,203
|
|
20230713,110600,34238657,1036,1036,1036,1036,1
|
|
20230713,110500,34237621,1037,1037,1037,1037,20
|
|
20230713,110400,34216881,1036,1036,1036,1036,200
|
|
20230713,110300,34009681,1036,1036,1036,1036,0
|
|
20230713,110200,34009681,1036,1036,1036,1036,3
|
|
20230713,110100,34006573,1037,1037,1037,1037,3
|
|
20230713,110000,34003462,1037,1037,1037,1037,2
|
|
20230713,105900,34001388,1037,1037,1037,1037,1001
|
|
20230713,105800,32963351,1037,1037,1037,1037,0
|
|
20230713,105700,32963351,1037,1037,1037,1037,2
|
|
20230713,105600,32961277,1037,1036,1037,1036,1001
|
|
20230713,105500,31923241,1036,1036,1036,1036,40
|
|
20230713,105400,31881801,1036,1036,1036,1036,0
|
|
20230713,105300,31881801,1036,1036,1036,1036,0
|
|
20230713,105200,31881801,1036,1036,1036,1036,0
|
|
20230713,105100,31881801,1036,1036,1036,1036,46
|
|
20230713,105000,31834145,1035,1035,1035,1035,0
|
|
20230713,104900,31834145,1035,1035,1035,1035,0
|
|
20230713,104800,31834145,1035,1035,1035,1035,1
|
|
20230713,104700,31833110,1036,1036,1036,1036,0
|
|
20230713,104600,31833110,1036,1036,1036,1036,3
|
|
20230713,104500,31830002,1036,1035,1036,1035,51
|
|
20230713,104400,31777216,1036,1036,1036,1036,0
|
|
20230713,104300,31777216,1036,1036,1036,1036,599
|
|
20230713,104200,31156652,1037,1037,1037,1037,1
|
|
20230713,104100,31155615,1037,1037,1037,1037,0
|
|
20230713,104000,31155615,1037,1037,1037,1037,1
|
|
20230713,103900,31154578,1037,1037,1037,1037,19
|
|
20230713,103800,31134875,1036,1037,1037,1036,3
|
|
20230713,103700,31131766,1037,1037,1037,1037,3
|
|
20230713,103600,31128655,1037,1037,1037,1037,3
|
|
20230713,103500,31125544,1037,1036,1037,1035,4562
|
|
20230713,103400,26402705,1036,1036,1036,1036,2772
|
|
20230713,103300,23530913,1036,1036,1036,1036,0
|
|
20230713,103200,23530913,1036,1036,1036,1036,0
|
|
20230713,103100,23530913,1036,1037,1037,1036,5
|
|
20230713,103000,23525729,1037,1037,1037,1037,3000
|
|
20230713,102900,20414729,1038,1038,1038,1038,1
|
|
20230713,102800,20413691,1038,1038,1038,1038,0
|
|
20230713,102700,20413691,1038,1038,1038,1038,0
|
|
20230713,102600,20413691,1038,1038,1038,1038,1
|
|
20230713,102500,20412653,1036,1038,1038,1036,4000
|
|
20230713,102400,16265974,1038,1038,1038,1038,51
|
|
20230713,102300,16213036,1038,1038,1038,1038,1
|
|
20230713,102200,16211998,1038,1038,1038,1038,0
|
|
20230713,102100,16211998,1038,1038,1038,1038,0
|
|
20230713,102000,16211998,1038,1038,1038,1038,0
|
|
20230713,101900,16211998,1038,1038,1038,1038,970
|
|
20230713,101800,15205138,1038,1036,1038,1036,131
|
|
20230713,101700,15069420,1038,1038,1038,1038,0
|
|
20230713,101600,15069420,1038,1038,1038,1038,0
|
|
20230713,101500,15069420,1038,1038,1038,1038,2
|
|
20230713,101400,15067344,1036,1036,1036,1036,100
|
|
20230713,101300,14963744,1038,1038,1038,1038,3
|
|
20230713,101200,14960630,1038,1038,1038,1038,0
|
|
20230713,101100,14960630,1038,1038,1038,1038,237
|
|
20230713,101000,14714624,1038,1038,1038,1038,20
|
|
20230713,100900,14693864,1037,1038,1038,1037,545
|
|
20230713,100800,14128669,1038,1037,1038,1037,17
|
|
20230713,100700,14111030,1037,1037,1037,1037,20
|
|
20230713,100600,14090290,1037,1037,1037,1037,11
|
|
20230713,100500,14078883,1037,1037,1037,1037,1000
|
|
20230713,100400,13041883,1037,1037,1037,1037,11
|
|
20230713,100300,13030476,1037,1037,1037,1037,0
|
|
20230713,100200,13030476,1037,1037,1037,1037,0
|
|
20230713,100100,13030476,1037,1037,1037,1037,23
|
|
20230713,100000,13006625,1037,1035,1037,1035,39
|
|
20230713,095900,12966256,1035,1035,1035,1035,300
|
|
20230713,095800,12655756,1034,1034,1034,1034,0
|
|
20230713,095700,12655756,1034,1034,1034,1034,0
|
|
20230713,095600,12655756,1034,1035,1035,1034,101
|
|
20230713,095500,12551222,1034,1035,1035,1034,31
|
|
20230713,095400,12519138,1035,1035,1035,1035,0
|
|
20230713,095300,12519138,1035,1035,1035,1035,0
|
|
20230713,095200,12519138,1035,1035,1035,1035,0
|
|
20230713,095100,12519138,1035,1035,1035,1035,1
|
|
20230713,095000,12518103,1035,1035,1035,1035,0
|
|
20230713,094900,12518103,1035,1035,1035,1035,0
|
|
20230713,094800,12518103,1035,1035,1035,1035,1
|
|
20230713,094700,12517068,1035,1035,1035,1035,503
|
|
20230713,094600,11996463,1035,1035,1035,1035,10
|
|
20230713,094500,11986113,1035,1036,1036,1035,608
|
|
20230713,094400,11356823,1035,1035,1035,1035,30
|
|
20230713,094300,11325773,1035,1035,1035,1035,1
|
|
20230713,094200,11324738,1036,1036,1036,1036,0
|
|
20230713,094100,11324738,1036,1036,1036,1036,1
|
|
20230713,094000,11323702,1036,1036,1038,1036,1750
|
|
20230713,093900,9507905,1036,1036,1036,1036,0
|
|
20230713,093800,9507905,1036,1036,1036,1036,527
|
|
20230713,093700,8961933,1036,1036,1036,1036,8
|
|
20230713,093600,8953645,1036,1036,1036,1036,11
|
|
20230713,093500,8942249,1036,1035,1036,1035,20
|
|
20230713,093400,8921546,1035,1035,1035,1035,15
|
|
20230713,093300,8906021,1035,1035,1035,1035,0
|
|
20230713,093200,8906021,1035,1035,1035,1035,9
|
|
20230713,093100,8896706,1035,1035,1036,1035,35
|
|
20230713,093000,8860462,1035,1035,1035,1035,0
|
|
20230713,092900,8860462,1035,1035,1035,1035,46
|
|
20230713,092800,8812852,1035,1035,1035,1035,1
|
|
20230713,092700,8811817,1033,1033,1033,1033,4
|
|
20230713,092600,8807685,1033,1035,1035,1033,3105
|
|
20230713,092500,5598424,1035,1035,1035,1035,0
|
|
20230713,092400,5598424,1035,1036,1036,1035,2
|
|
20230713,092300,5596353,1036,1036,1036,1036,0
|
|
20230713,092200,5596353,1036,1036,1036,1036,2
|
|
20230713,092100,5594281,1035,1035,1035,1035,10
|
|
20230713,092000,5583931,1036,1036,1036,1036,507
|
|
20230713,091900,5058679,1037,1037,1037,1037,0
|
|
20230713,091800,5058679,1037,1037,1037,1037,0
|
|
20230713,091700,5058679,1037,1037,1037,1037,1
|
|
20230713,091600,5057642,1037,1037,1037,1037,2
|
|
20230713,091500,5055568,1035,1035,1035,1035,105
|
|
20230713,091400,4946893,1034,1035,1035,1034,1006
|
|
20230713,091300,3905877,1038,1038,1038,1038,1
|
|
20230713,091200,3904839,1038,1038,1038,1038,1
|
|
20230713,091100,3903801,1036,1036,1036,1036,0
|
|
20230713,091000,3903801,1036,1036,1036,1036,12
|
|
20230713,090900,3891369,1038,1038,1038,1038,0
|
|
20230713,090800,3891369,1038,1038,1038,1038,0
|
|
20230713,090700,3891369,1038,1037,1038,1037,1050
|
|
20230713,090600,2802469,1039,1039,1039,1039,0
|
|
20230713,090500,2802469,1039,1039,1039,1039,0
|
|
20230713,090400,2802469,1039,1039,1039,1039,51
|
|
20230713,090300,2749480,1040,1040,1040,1040,0
|
|
20230713,090200,2749480,1040,1039,1040,1039,22
|
|
20230713,090100,2726620,1040,1040,1040,1040,100
|
|
20230713,090000,2622620,1041,1041,1041,1040,2520
|