606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,190300,208128094,1047,1047,1047,1047,1230
|
|
20230717,190200,208128094,1047,1047,1047,1047,0
|
|
20230717,190100,208128094,1047,1047,1047,1047,0
|
|
20230717,190000,208128094,1047,1047,1047,1047,0
|
|
20230717,185900,208128094,1047,1047,1047,1047,0
|
|
20230717,185800,208128094,1047,1047,1047,1047,0
|
|
20230717,185700,208128094,1047,1047,1047,1047,0
|
|
20230717,185600,208128094,1047,1047,1047,1047,0
|
|
20230717,185500,208128094,1047,1047,1047,1047,0
|
|
20230717,185400,208128094,1047,1047,1047,1047,0
|
|
20230717,185300,208128094,1047,1047,1047,1047,0
|
|
20230717,185200,208128094,1047,1047,1047,1047,0
|
|
20230717,185100,208128094,1047,1047,1047,1047,0
|
|
20230717,185000,208128094,1047,1047,1047,1047,0
|
|
20230717,184900,208128094,1047,1047,1047,1047,0
|
|
20230717,184800,208128094,1047,1047,1047,1047,0
|
|
20230717,184700,208128094,1047,1047,1047,1047,0
|
|
20230717,184600,208128094,1047,1047,1047,1047,0
|
|
20230717,184500,208128094,1047,1047,1047,1047,0
|
|
20230717,184400,208128094,1047,1047,1047,1047,0
|
|
20230717,184300,208128094,1047,1047,1047,1047,0
|
|
20230717,184200,208128094,1047,1047,1047,1047,0
|
|
20230717,184100,208128094,1047,1047,1047,1047,0
|
|
20230717,184000,208128094,1047,1047,1047,1047,0
|
|
20230717,183900,208128094,1047,1047,1047,1047,0
|
|
20230717,183800,208128094,1047,1047,1047,1047,0
|
|
20230717,183700,208128094,1047,1047,1047,1047,0
|
|
20230717,183600,208128094,1047,1047,1047,1047,0
|
|
20230717,183500,208128094,1047,1047,1047,1047,0
|
|
20230717,183400,208128094,1047,1047,1047,1047,0
|
|
20230717,183300,208128094,1047,1047,1047,1047,1230
|
|
20230717,183200,208128094,1047,1047,1047,1047,0
|
|
20230717,183100,208128094,1047,1047,1047,1047,0
|
|
20230717,183000,208128094,1047,1047,1047,1047,0
|
|
20230717,182900,208128094,1047,1047,1047,1047,0
|
|
20230717,182800,208128094,1047,1047,1047,1047,0
|
|
20230717,182700,208128094,1047,1047,1047,1047,0
|
|
20230717,182600,208128094,1047,1047,1047,1047,0
|
|
20230717,182500,208128094,1047,1047,1047,1047,0
|
|
20230717,182400,208128094,1047,1047,1047,1047,0
|
|
20230717,182300,208128094,1047,1047,1047,1047,0
|
|
20230717,182200,208128094,1047,1047,1047,1047,0
|
|
20230717,182100,208128094,1047,1047,1047,1047,0
|
|
20230717,182000,208128094,1047,1047,1047,1047,0
|
|
20230717,181900,208128094,1047,1047,1047,1047,0
|
|
20230717,181800,208128094,1047,1047,1047,1047,0
|
|
20230717,181700,208128094,1047,1047,1047,1047,0
|
|
20230717,181600,208128094,1047,1047,1047,1047,0
|
|
20230717,181500,208128094,1047,1047,1047,1047,0
|
|
20230717,181400,208128094,1047,1047,1047,1047,0
|
|
20230717,181300,208128094,1047,1047,1047,1047,0
|
|
20230717,181200,208128094,1047,1047,1047,1047,0
|
|
20230717,181100,208128094,1047,1047,1047,1047,0
|
|
20230717,181000,208128094,1047,1047,1047,1047,0
|
|
20230717,180900,208128094,1047,1047,1047,1047,0
|
|
20230717,180800,208128094,1047,1047,1047,1047,0
|
|
20230717,180700,208128094,1047,1047,1047,1047,0
|
|
20230717,180600,208128094,1047,1047,1047,1047,0
|
|
20230717,180500,208128094,1047,1047,1047,1047,0
|
|
20230717,180400,208128094,1047,1047,1047,1047,0
|
|
20230717,180300,208128094,1047,1047,1047,1047,1230
|
|
20230717,180200,208128094,1047,1047,1047,1047,0
|
|
20230717,180100,208128094,1047,1047,1047,1047,0
|
|
20230717,180000,208128094,1047,1047,1047,1047,0
|
|
20230717,175900,208128094,1047,1047,1047,1047,0
|
|
20230717,175800,208128094,1047,1047,1047,1047,0
|
|
20230717,175700,208128094,1047,1047,1047,1047,0
|
|
20230717,175600,208128094,1047,1047,1047,1047,0
|
|
20230717,175500,208128094,1047,1047,1047,1047,0
|
|
20230717,175400,208128094,1047,1047,1047,1047,0
|
|
20230717,175300,208128094,1047,1047,1047,1047,0
|
|
20230717,175200,208128094,1047,1047,1047,1047,0
|
|
20230717,175100,208128094,1047,1047,1047,1047,0
|
|
20230717,175000,208128094,1047,1047,1047,1047,0
|
|
20230717,174900,208128094,1047,1047,1047,1047,0
|
|
20230717,174800,208128094,1047,1047,1047,1047,0
|
|
20230717,174700,208128094,1047,1047,1047,1047,0
|
|
20230717,174600,208128094,1047,1047,1047,1047,0
|
|
20230717,174500,208128094,1047,1047,1047,1047,0
|
|
20230717,174400,208128094,1047,1047,1047,1047,0
|
|
20230717,174300,208128094,1047,1047,1047,1047,0
|
|
20230717,174200,208128094,1047,1047,1047,1047,0
|
|
20230717,174100,208128094,1047,1047,1047,1047,0
|
|
20230717,174000,208128094,1047,1047,1047,1047,0
|
|
20230717,173900,208128094,1047,1047,1047,1047,0
|
|
20230717,173800,208128094,1047,1047,1047,1047,0
|
|
20230717,173700,208128094,1047,1047,1047,1047,0
|
|
20230717,173600,208128094,1047,1047,1047,1047,0
|
|
20230717,173500,208128094,1047,1047,1047,1047,0
|
|
20230717,173400,208128094,1047,1047,1047,1047,0
|
|
20230717,173300,208128094,1047,1047,1047,1047,1230
|
|
20230717,173200,208128094,1047,1047,1047,1047,0
|
|
20230717,173100,208128094,1047,1047,1047,1047,0
|
|
20230717,173000,208128094,1047,1047,1047,1047,0
|
|
20230717,172900,208128094,1047,1047,1047,1047,0
|
|
20230717,172800,208128094,1047,1047,1047,1047,0
|
|
20230717,172700,208128094,1047,1047,1047,1047,0
|
|
20230717,172600,208128094,1047,1047,1047,1047,0
|
|
20230717,172500,208128094,1047,1047,1047,1047,0
|
|
20230717,172400,208128094,1047,1047,1047,1047,0
|
|
20230717,172300,208128094,1047,1047,1047,1047,0
|
|
20230717,172200,208128094,1047,1047,1047,1047,0
|
|
20230717,172100,208128094,1047,1047,1047,1047,0
|
|
20230717,172000,208128094,1047,1047,1047,1047,0
|
|
20230717,171900,208128094,1047,1047,1047,1047,0
|
|
20230717,171800,208128094,1047,1047,1047,1047,0
|
|
20230717,171700,208128094,1047,1047,1047,1047,0
|
|
20230717,171600,208128094,1047,1047,1047,1047,0
|
|
20230717,171500,208128094,1047,1047,1047,1047,0
|
|
20230717,171400,208128094,1047,1047,1047,1047,0
|
|
20230717,171300,208128094,1047,1047,1047,1047,0
|
|
20230717,171200,208128094,1047,1047,1047,1047,0
|
|
20230717,171100,208128094,1047,1047,1047,1047,0
|
|
20230717,171000,208128094,1047,1047,1047,1047,0
|
|
20230717,170900,208128094,1047,1047,1047,1047,0
|
|
20230717,170800,208128094,1047,1047,1047,1047,0
|
|
20230717,170700,208128094,1047,1047,1047,1047,0
|
|
20230717,170600,208128094,1047,1047,1047,1047,0
|
|
20230717,170500,208128094,1047,1047,1047,1047,0
|
|
20230717,170400,208128094,1047,1047,1047,1047,0
|
|
20230717,170300,208128094,1047,1047,1047,1047,1230
|
|
20230717,170200,208128094,1047,1047,1047,1047,0
|
|
20230717,170100,208128094,1047,1047,1047,1047,0
|
|
20230717,170000,208128094,1047,1047,1047,1047,0
|
|
20230717,165900,208128094,1047,1047,1047,1047,0
|
|
20230717,165800,208128094,1047,1047,1047,1047,0
|
|
20230717,165700,208128094,1047,1047,1047,1047,0
|
|
20230717,165600,208128094,1047,1047,1047,1047,0
|
|
20230717,165500,208128094,1047,1047,1047,1047,0
|
|
20230717,165400,208128094,1047,1047,1047,1047,0
|
|
20230717,165300,208128094,1047,1047,1047,1047,0
|
|
20230717,165200,208128094,1047,1047,1047,1047,0
|
|
20230717,165100,208128094,1047,1047,1047,1047,0
|
|
20230717,165000,208128094,1047,1047,1047,1047,0
|
|
20230717,164900,208128094,1047,1047,1047,1047,0
|
|
20230717,164800,208128094,1047,1047,1047,1047,0
|
|
20230717,164700,208128094,1047,1047,1047,1047,0
|
|
20230717,164600,208128094,1047,1047,1047,1047,0
|
|
20230717,164500,208128094,1047,1047,1047,1047,0
|
|
20230717,164400,208128094,1047,1047,1047,1047,0
|
|
20230717,164300,208128094,1047,1047,1047,1047,0
|
|
20230717,164200,208128094,1047,1047,1047,1047,0
|
|
20230717,164100,208128094,1047,1047,1047,1047,0
|
|
20230717,164000,208128094,1047,1047,1047,1047,0
|
|
20230717,163900,208128094,1047,1047,1047,1047,0
|
|
20230717,163800,208128094,1047,1047,1047,1047,0
|
|
20230717,163700,208128094,1047,1047,1047,1047,0
|
|
20230717,163600,208128094,1047,1047,1047,1047,0
|
|
20230717,163500,208128094,1047,1047,1047,1047,0
|
|
20230717,163400,208128094,1047,1047,1047,1047,0
|
|
20230717,163300,208128094,1047,1047,1047,1047,1230
|
|
20230717,163200,208128094,1047,1047,1047,1047,0
|
|
20230717,163100,208128094,1047,1047,1047,1047,0
|
|
20230717,163000,208128094,1047,1047,1047,1047,0
|
|
20230717,162900,208128094,1047,1047,1047,1047,0
|
|
20230717,162800,208128094,1047,1047,1047,1047,0
|
|
20230717,162700,208128094,1047,1047,1047,1047,0
|
|
20230717,162600,208128094,1047,1047,1047,1047,0
|
|
20230717,162500,208128094,1047,1047,1047,1047,0
|
|
20230717,162400,208128094,1047,1047,1047,1047,0
|
|
20230717,162300,208128094,1047,1047,1047,1047,0
|
|
20230717,162200,208128094,1047,1047,1047,1047,0
|
|
20230717,162100,208128094,1047,1047,1047,1047,0
|
|
20230717,162000,208128094,1047,1047,1047,1047,0
|
|
20230717,161900,208128094,1047,1047,1047,1047,0
|
|
20230717,161800,208128094,1047,1047,1047,1047,0
|
|
20230717,161700,208128094,1047,1047,1047,1047,0
|
|
20230717,161600,208128094,1047,1047,1047,1047,0
|
|
20230717,161500,208128094,1047,1047,1047,1047,0
|
|
20230717,161400,208128094,1047,1047,1047,1047,0
|
|
20230717,161300,208128094,1047,1047,1047,1047,0
|
|
20230717,161200,208128094,1047,1047,1047,1047,0
|
|
20230717,161100,208128094,1047,1047,1047,1047,0
|
|
20230717,161000,208128094,1047,1047,1047,1047,0
|
|
20230717,160900,208128094,1047,1047,1047,1047,0
|
|
20230717,160800,208128094,1047,1047,1047,1047,0
|
|
20230717,160700,208128094,1047,1047,1047,1047,0
|
|
20230717,160600,208128094,1047,1047,1047,1047,0
|
|
20230717,160500,208128094,1047,1047,1047,1047,0
|
|
20230717,160400,208128094,1047,1047,1047,1047,0
|
|
20230717,160300,208128094,1047,1047,1047,1047,1230
|
|
20230717,160200,208128094,1047,1047,1047,1047,0
|
|
20230717,160100,208128094,1047,1047,1047,1047,0
|
|
20230717,160000,208128094,1047,1047,1047,1047,0
|
|
20230717,155900,208128094,1047,1047,1047,1047,0
|
|
20230717,155800,208128094,1047,1047,1047,1047,0
|
|
20230717,155700,208128094,1047,1047,1047,1047,0
|
|
20230717,155600,208128094,1047,1047,1047,1047,0
|
|
20230717,155500,208128094,1047,1047,1047,1047,0
|
|
20230717,155400,208128094,1047,1047,1047,1047,0
|
|
20230717,155300,208128094,1047,1047,1047,1047,0
|
|
20230717,155200,208128094,1047,1047,1047,1047,0
|
|
20230717,155100,208128094,1047,1047,1047,1047,0
|
|
20230717,155000,208128094,1047,1047,1047,1047,0
|
|
20230717,154900,208128094,1047,1047,1047,1047,0
|
|
20230717,154800,208128094,1047,1047,1047,1047,0
|
|
20230717,154700,208128094,1047,1047,1047,1047,0
|
|
20230717,154600,208128094,1047,1047,1047,1047,0
|
|
20230717,154500,208128094,1047,1047,1047,1047,0
|
|
20230717,154400,208128094,1047,1047,1047,1047,0
|
|
20230717,154300,208128094,1047,1047,1047,1047,0
|
|
20230717,154200,208128094,1047,1047,1047,1047,0
|
|
20230717,154100,208128094,1047,1047,1047,1047,0
|
|
20230717,154000,208128094,1047,1047,1047,1047,0
|
|
20230717,153900,208128094,1047,1047,1047,1047,0
|
|
20230717,153800,208128094,1047,1047,1047,1047,0
|
|
20230717,153700,208128094,1047,1047,1047,1047,0
|
|
20230717,153600,208128094,1047,1047,1047,1047,0
|
|
20230717,153500,208128094,1047,1047,1047,1047,0
|
|
20230717,153400,208128094,1047,1047,1047,1047,0
|
|
20230717,153300,208128094,1047,1047,1047,1047,1230
|
|
20230717,153200,208128094,1047,1047,1047,1047,0
|
|
20230717,153100,208128094,1047,1047,1047,1047,0
|
|
20230717,153000,208128094,1047,1047,1047,1047,1230
|
|
20230717,152900,206840284,1047,1047,1047,1047,0
|
|
20230717,152800,206840284,1047,1047,1047,1047,0
|
|
20230717,152700,206840284,1047,1047,1047,1047,0
|
|
20230717,152600,206840284,1047,1047,1047,1047,0
|
|
20230717,152500,206840284,1047,1047,1047,1047,0
|
|
20230717,152400,206840284,1047,1047,1047,1047,0
|
|
20230717,152300,206840284,1047,1047,1047,1047,0
|
|
20230717,152200,206840284,1047,1047,1047,1047,0
|
|
20230717,152100,206840284,1047,1047,1047,1047,0
|
|
20230717,152000,206840284,1047,1047,1047,1047,0
|
|
20230717,151900,206840284,1047,1046,1047,1046,12
|
|
20230717,151800,206827730,1047,1044,1047,1044,2888
|
|
20230717,151700,203806904,1046,1045,1046,1044,4983
|
|
20230717,151600,198602668,1045,1046,1046,1044,1028
|
|
20230717,151500,197528677,1046,1045,1046,1045,502
|
|
20230717,151400,197004086,1046,1045,1046,1045,540
|
|
20230717,151300,196439785,1046,1046,1046,1046,124
|
|
20230717,151200,196310081,1046,1045,1046,1045,41
|
|
20230717,151100,196267235,1046,1046,1046,1045,3
|
|
20230717,151000,196264098,1045,1045,1045,1045,1000
|
|
20230717,150900,195219098,1046,1046,1046,1046,0
|
|
20230717,150800,195219098,1046,1046,1046,1046,0
|
|
20230717,150700,195219098,1046,1046,1046,1046,0
|
|
20230717,150600,195219098,1046,1046,1046,1046,0
|
|
20230717,150500,195219098,1046,1045,1046,1045,140
|
|
20230717,150400,195072797,1045,1046,1046,1045,217
|
|
20230717,150300,194846028,1047,1047,1047,1047,0
|
|
20230717,150200,194846028,1047,1047,1047,1047,510
|
|
20230717,150100,194312058,1047,1047,1047,1047,0
|
|
20230717,150000,194312058,1047,1047,1047,1047,661
|
|
20230717,145900,193619991,1048,1048,1048,1048,0
|
|
20230717,145800,193619991,1048,1048,1048,1048,0
|
|
20230717,145700,193619991,1048,1048,1048,1048,0
|
|
20230717,145600,193619991,1048,1046,1048,1046,501
|
|
20230717,145500,193094945,1048,1047,1048,1047,2000
|
|
20230717,145400,191000376,1047,1047,1047,1047,0
|
|
20230717,145300,191000376,1047,1044,1047,1044,11
|
|
20230717,145200,190988889,1047,1047,1047,1047,0
|
|
20230717,145100,190988889,1047,1047,1047,1047,3000
|
|
20230717,145000,187847889,1047,1047,1047,1047,0
|
|
20230717,144900,187847889,1047,1047,1047,1047,0
|
|
20230717,144800,187847889,1047,1047,1047,1047,0
|
|
20230717,144700,187847889,1047,1045,1047,1045,18
|
|
20230717,144600,187829077,1045,1045,1045,1045,565
|
|
20230717,144500,187238652,1047,1047,1047,1047,0
|
|
20230717,144400,187238652,1047,1047,1047,1047,0
|
|
20230717,144300,187238652,1047,1046,1047,1046,176
|
|
20230717,144200,187054555,1046,1047,1047,1046,66
|
|
20230717,144100,186985518,1047,1047,1047,1047,1
|
|
20230717,144000,186984471,1047,1046,1047,1046,9
|
|
20230717,143900,186975056,1047,1047,1047,1047,0
|
|
20230717,143800,186975056,1047,1047,1047,1047,0
|
|
20230717,143700,186975056,1047,1047,1047,1047,0
|
|
20230717,143600,186975056,1047,1047,1047,1047,12
|
|
20230717,143500,186962492,1047,1045,1047,1045,4566
|
|
20230717,143400,182189455,1046,1046,1046,1046,0
|
|
20230717,143300,182189455,1046,1046,1046,1046,0
|
|
20230717,143200,182189455,1046,1046,1046,1046,0
|
|
20230717,143100,182189455,1046,1046,1046,1046,0
|
|
20230717,143000,182189455,1046,1045,1046,1045,2
|
|
20230717,142900,182187364,1046,1046,1046,1046,0
|
|
20230717,142800,182187364,1046,1046,1046,1046,0
|
|
20230717,142700,182187364,1046,1046,1046,1046,0
|
|
20230717,142600,182187364,1046,1046,1046,1046,7
|
|
20230717,142500,182180042,1046,1046,1046,1046,30
|
|
20230717,142400,182148662,1046,1046,1046,1046,0
|
|
20230717,142300,182148662,1046,1046,1046,1046,0
|
|
20230717,142200,182148662,1046,1046,1046,1046,0
|
|
20230717,142100,182148662,1046,1046,1046,1046,0
|
|
20230717,142000,182148662,1046,1046,1046,1046,1
|
|
20230717,141900,182147616,1043,1043,1043,1043,100
|
|
20230717,141800,182043316,1046,1046,1046,1046,0
|
|
20230717,141700,182043316,1046,1046,1046,1046,9
|
|
20230717,141600,182033902,1046,1046,1046,1046,2
|
|
20230717,141500,182031810,1047,1047,1047,1047,1
|
|
20230717,141400,182030763,1046,1045,1046,1042,4611
|
|
20230717,141300,177217859,1046,1046,1046,1046,100
|
|
20230717,141200,177113259,1046,1045,1046,1045,1002
|
|
20230717,141100,176066167,1047,1047,1047,1047,0
|
|
20230717,141000,176066167,1047,1047,1047,1047,4
|
|
20230717,140900,176061979,1047,1047,1047,1047,1
|
|
20230717,140800,176060932,1047,1047,1047,1047,1
|
|
20230717,140700,176059885,1047,1047,1047,1047,0
|
|
20230717,140600,176059885,1047,1047,1047,1047,50
|
|
20230717,140500,176007535,1047,1047,1047,1047,54
|
|
20230717,140400,175950997,1046,1046,1046,1046,109
|
|
20230717,140300,175836983,1046,1046,1046,1046,0
|
|
20230717,140200,175836983,1046,1046,1046,1046,0
|
|
20230717,140100,175836983,1046,1046,1046,1046,1
|
|
20230717,140000,175835937,1045,1046,1046,1045,104
|
|
20230717,135900,175727168,1046,1045,1046,1045,43
|
|
20230717,135800,175682232,1045,1045,1045,1045,0
|
|
20230717,135700,175682232,1045,1045,1045,1045,200
|
|
20230717,135600,175473232,1045,1045,1045,1045,0
|
|
20230717,135500,175473232,1045,1045,1045,1045,0
|
|
20230717,135400,175473232,1045,1045,1045,1045,200
|
|
20230717,135300,175264232,1045,1045,1045,1045,0
|
|
20230717,135200,175264232,1045,1045,1045,1045,0
|
|
20230717,135100,175264232,1045,1045,1045,1045,0
|
|
20230717,135000,175264232,1045,1045,1045,1045,0
|
|
20230717,134900,175264232,1045,1045,1045,1045,0
|
|
20230717,134800,175264232,1045,1045,1045,1045,67
|
|
20230717,134700,175194217,1045,1045,1045,1045,0
|
|
20230717,134600,175194217,1045,1045,1045,1045,0
|
|
20230717,134500,175194217,1045,1044,1045,1044,453
|
|
20230717,134400,174721284,1044,1044,1044,1044,0
|
|
20230717,134300,174721284,1044,1044,1044,1044,0
|
|
20230717,134200,174721284,1044,1044,1044,1044,0
|
|
20230717,134100,174721284,1044,1044,1044,1044,0
|
|
20230717,134000,174721284,1044,1044,1044,1044,0
|
|
20230717,133900,174721284,1044,1044,1044,1044,0
|
|
20230717,133800,174721284,1044,1044,1044,1044,0
|
|
20230717,133700,174721284,1044,1044,1044,1044,0
|
|
20230717,133600,174721284,1044,1044,1044,1044,0
|
|
20230717,133500,174721284,1044,1044,1044,1044,0
|
|
20230717,133400,174721284,1044,1044,1044,1044,0
|
|
20230717,133300,174721284,1044,1044,1044,1044,0
|
|
20230717,133200,174721284,1044,1044,1044,1044,0
|
|
20230717,133100,174721284,1044,1044,1044,1044,0
|
|
20230717,133000,174721284,1044,1044,1044,1044,0
|
|
20230717,132900,174721284,1044,1044,1044,1044,0
|
|
20230717,132800,174721284,1044,1044,1044,1044,0
|
|
20230717,132700,174721284,1044,1044,1044,1044,1
|
|
20230717,132600,174720240,1042,1042,1042,1042,0
|
|
20230717,132500,174720240,1042,1044,1044,1042,2
|
|
20230717,132400,174718154,1042,1042,1042,1042,1
|
|
20230717,132300,174717112,1044,1044,1044,1044,0
|
|
20230717,132200,174717112,1044,1044,1044,1044,0
|
|
20230717,132100,174717112,1044,1044,1044,1044,1
|
|
20230717,132000,174716068,1044,1044,1044,1044,1
|
|
20230717,131900,174715024,1043,1043,1043,1043,899
|
|
20230717,131800,173777367,1043,1043,1043,1043,0
|
|
20230717,131700,173777367,1043,1043,1043,1042,302
|
|
20230717,131600,173462681,1042,1042,1042,1042,1002
|
|
20230717,131500,172418597,1044,1044,1044,1043,12
|
|
20230717,131400,172406079,1043,1043,1043,1043,1000
|
|
20230717,131300,171363079,1044,1044,1044,1044,0
|
|
20230717,131200,171363079,1044,1044,1044,1044,2
|
|
20230717,131100,171360991,1042,1044,1044,1042,45
|
|
20230717,131000,171314097,1042,1044,1044,1042,152
|
|
20230717,130900,171155711,1042,1042,1042,1042,0
|
|
20230717,130800,171155711,1042,1042,1042,1042,464
|
|
20230717,130700,170672223,1043,1043,1043,1043,957
|
|
20230717,130600,169674072,1044,1044,1044,1044,0
|
|
20230717,130500,169674072,1044,1044,1044,1044,23
|
|
20230717,130400,169650060,1044,1045,1046,1044,810
|
|
20230717,130300,168804129,1046,1046,1046,1046,0
|
|
20230717,130200,168804129,1046,1046,1046,1046,0
|
|
20230717,130100,168804129,1046,1046,1046,1046,17
|
|
20230717,130000,168786347,1046,1046,1046,1046,0
|
|
20230717,125900,168786347,1046,1046,1046,1046,20
|
|
20230717,125800,168765427,1046,1046,1046,1046,0
|
|
20230717,125700,168765427,1046,1045,1046,1045,501
|
|
20230717,125600,168241881,1046,1046,1046,1046,1
|
|
20230717,125500,168240835,1046,1045,1046,1045,97
|
|
20230717,125400,168139469,1045,1046,1046,1045,850
|
|
20230717,125300,167251169,1046,1047,1047,1046,314
|
|
20230717,125200,166922722,1046,1046,1046,1046,100
|
|
20230717,125100,166818122,1047,1047,1047,1047,1
|
|
20230717,125000,166817075,1047,1047,1047,1047,0
|
|
20230717,124900,166817075,1047,1047,1047,1047,0
|
|
20230717,124800,166817075,1047,1046,1047,1046,21
|
|
20230717,124700,166795108,1047,1047,1047,1047,10
|
|
20230717,124600,166784638,1047,1047,1047,1047,1
|
|
20230717,124500,166783591,1046,1046,1046,1046,0
|
|
20230717,124400,166783591,1046,1046,1046,1046,2000
|
|
20230717,124300,164691591,1047,1047,1047,1047,1000
|
|
20230717,124200,163644591,1047,1047,1047,1047,595
|
|
20230717,124100,163021626,1047,1047,1047,1047,96
|
|
20230717,124000,162921114,1046,1046,1046,1046,2733
|
|
20230717,123900,160062396,1046,1046,1046,1046,600
|
|
20230717,123800,159434796,1046,1046,1046,1046,47
|
|
20230717,123700,159385634,1044,1044,1044,1044,0
|
|
20230717,123600,159385634,1044,1044,1044,1044,0
|
|
20230717,123500,159385634,1044,1044,1044,1044,0
|
|
20230717,123400,159385634,1044,1044,1044,1044,1
|
|
20230717,123300,159384590,1044,1044,1044,1044,1
|
|
20230717,123200,159383546,1044,1044,1044,1044,300
|
|
20230717,123100,159070346,1047,1047,1047,1047,161
|
|
20230717,123000,158901779,1047,1047,1047,1047,5
|
|
20230717,122900,158896544,1047,1047,1047,1047,200
|
|
20230717,122800,158687144,1043,1045,1045,1043,2000
|
|
20230717,122700,156599640,1047,1047,1047,1047,0
|
|
20230717,122600,156599640,1047,1047,1047,1047,981
|
|
20230717,122500,155572533,1047,1045,1047,1045,1124
|
|
20230717,122400,154395785,1045,1046,1046,1045,598
|
|
20230717,122300,153770816,1046,1046,1046,1046,401
|
|
20230717,122200,153351370,1046,1046,1046,1046,50
|
|
20230717,122100,153299070,1047,1047,1047,1047,80
|
|
20230717,122000,153215310,1047,1047,1047,1047,0
|
|
20230717,121900,153215310,1047,1047,1047,1047,0
|
|
20230717,121800,153215310,1047,1047,1047,1047,1
|
|
20230717,121700,153214263,1046,1046,1046,1046,0
|
|
20230717,121600,153214263,1046,1046,1046,1046,2411
|
|
20230717,121500,150692357,1047,1047,1047,1047,0
|
|
20230717,121400,150692357,1047,1047,1047,1047,10
|
|
20230717,121300,150681887,1046,1046,1046,1046,0
|
|
20230717,121200,150681887,1046,1046,1046,1046,578
|
|
20230717,121100,150077299,1046,1046,1046,1046,0
|
|
20230717,121000,150077299,1046,1046,1046,1046,0
|
|
20230717,120900,150077299,1046,1046,1046,1046,0
|
|
20230717,120800,150077299,1046,1046,1046,1046,0
|
|
20230717,120700,150077299,1046,1046,1046,1046,0
|
|
20230717,120600,150077299,1046,1046,1046,1046,0
|
|
20230717,120500,150077299,1046,1045,1046,1045,282
|
|
20230717,120400,149782608,1046,1046,1046,1046,0
|
|
20230717,120300,149782608,1046,1046,1046,1046,0
|
|
20230717,120200,149782608,1046,1046,1046,1046,1
|
|
20230717,120100,149781562,1045,1045,1045,1045,1
|
|
20230717,120000,149780517,1046,1046,1046,1046,11
|
|
20230717,115900,149769011,1047,1047,1047,1047,0
|
|
20230717,115800,149769011,1047,1047,1047,1047,0
|
|
20230717,115700,149769011,1047,1047,1047,1047,0
|
|
20230717,115600,149769011,1047,1047,1047,1047,0
|
|
20230717,115500,149769011,1047,1047,1047,1047,0
|
|
20230717,115400,149769011,1047,1046,1047,1046,273
|
|
20230717,115300,149483452,1046,1046,1046,1046,128
|
|
20230717,115200,149349564,1047,1047,1047,1047,0
|
|
20230717,115100,149349564,1047,1047,1047,1047,0
|
|
20230717,115000,149349564,1047,1045,1047,1045,2
|
|
20230717,114900,149347472,1047,1046,1047,1046,53
|
|
20230717,114800,149291982,1045,1045,1045,1045,0
|
|
20230717,114700,149291982,1045,1045,1045,1045,0
|
|
20230717,114600,149291982,1045,1045,1045,1045,1
|
|
20230717,114500,149290937,1047,1045,1047,1045,401
|
|
20230717,114400,148871890,1045,1045,1045,1045,303
|
|
20230717,114300,148555255,1045,1045,1045,1045,1
|
|
20230717,114200,148554210,1047,1047,1047,1047,10
|
|
20230717,114100,148543740,1047,1047,1047,1047,0
|
|
20230717,114000,148543740,1047,1047,1047,1047,0
|
|
20230717,113900,148543740,1047,1047,1047,1047,0
|
|
20230717,113800,148543740,1047,1047,1047,1047,0
|
|
20230717,113700,148543740,1047,1047,1047,1047,0
|
|
20230717,113600,148543740,1047,1047,1047,1047,0
|
|
20230717,113500,148543740,1047,1047,1047,1047,0
|
|
20230717,113400,148543740,1047,1046,1047,1044,2501
|
|
20230717,113300,145930763,1046,1046,1046,1046,80
|
|
20230717,113200,145847083,1047,1047,1047,1047,0
|
|
20230717,113100,145847083,1047,1047,1047,1047,200
|
|
20230717,113000,145637683,1048,1048,1048,1048,0
|
|
20230717,112900,145637683,1048,1048,1048,1048,0
|
|
20230717,112800,145637683,1048,1048,1048,1048,0
|
|
20230717,112700,145637683,1048,1048,1048,1047,3
|
|
20230717,112600,145634540,1045,1045,1045,1045,0
|
|
20230717,112500,145634540,1045,1045,1045,1045,0
|
|
20230717,112400,145634540,1045,1045,1045,1045,100
|
|
20230717,112300,145530040,1045,1045,1045,1045,300
|
|
20230717,112200,145216540,1041,1047,1047,1041,6000
|
|
20230717,112100,138953503,1047,1047,1047,1047,0
|
|
20230717,112000,138953503,1047,1047,1047,1047,400
|
|
20230717,111900,138534703,1047,1047,1047,1047,800
|
|
20230717,111800,137697103,1046,1049,1049,1046,1825
|
|
20230717,111700,135786764,1049,1049,1049,1049,574
|
|
20230717,111600,135184638,1049,1049,1049,1049,1
|
|
20230717,111500,135183589,1047,1048,1048,1047,1268
|
|
20230717,111400,133855045,1048,1050,1050,1048,3
|
|
20230717,111300,133851897,1048,1050,1050,1048,2295
|
|
20230717,111200,131445219,1050,1050,1050,1049,659
|
|
20230717,111100,130753769,1050,1049,1050,1049,3314
|
|
20230717,111000,127276240,1049,1048,1049,1048,1119
|
|
20230717,110900,126103527,1048,1048,1048,1048,1
|
|
20230717,110800,126102479,1048,1048,1048,1048,1
|
|
20230717,110700,126101431,1047,1047,1047,1047,183
|
|
20230717,110600,125909830,1047,1046,1047,1046,52
|
|
20230717,110500,125855387,1048,1046,1048,1046,557
|
|
20230717,110400,125272762,1047,1047,1047,1047,1109
|
|
20230717,110300,124111639,1047,1046,1047,1046,1217
|
|
20230717,110200,122838655,1046,1046,1046,1046,686
|
|
20230717,110100,122121099,1046,1047,1047,1046,1024
|
|
20230717,110000,121049495,1047,1047,1047,1047,1
|
|
20230717,105900,121048448,1046,1046,1046,1046,100
|
|
20230717,105800,120943848,1047,1047,1047,1047,0
|
|
20230717,105700,120943848,1047,1046,1047,1045,1006
|
|
20230717,105600,119892464,1047,1046,1047,1046,918
|
|
20230717,105500,118932218,1047,1046,1047,1046,3
|
|
20230717,105400,118929079,1046,1046,1046,1046,1
|
|
20230717,105300,118928033,1047,1047,1047,1047,0
|
|
20230717,105200,118928033,1047,1047,1047,1047,1000
|
|
20230717,105100,117881033,1045,1045,1045,1045,0
|
|
20230717,105000,117881033,1045,1046,1046,1045,1001
|
|
20230717,104900,116834477,1047,1047,1047,1047,524
|
|
20230717,104800,116285849,1047,1047,1047,1047,0
|
|
20230717,104700,116285849,1047,1047,1047,1047,0
|
|
20230717,104600,116285849,1047,1047,1049,1047,1523
|
|
20230717,104500,114691266,1049,1047,1049,1047,22
|
|
20230717,104400,114668228,1047,1047,1049,1047,1021
|
|
20230717,104300,113599239,1049,1047,1049,1047,753
|
|
20230717,104200,112810846,1049,1047,1049,1047,501
|
|
20230717,104100,112286297,1049,1049,1049,1049,1
|
|
20230717,104000,112285248,1047,1047,1047,1047,1500
|
|
20230717,103900,110714748,1047,1047,1047,1047,501
|
|
20230717,103800,110190201,1047,1047,1047,1047,500
|
|
20230717,103700,109666701,1050,1051,1051,1047,590
|
|
20230717,103600,109048694,1051,1050,1051,1050,109
|
|
20230717,103500,108934235,1051,1050,1051,1049,3275
|
|
20230717,103400,105495807,1049,1049,1049,1049,1839
|
|
20230717,103300,103566696,1049,1049,1049,1049,2101
|
|
20230717,103200,101362747,1050,1051,1051,1050,725
|
|
20230717,103100,100600917,1051,1045,1051,1045,27632
|
|
20230717,103000,71640407,1045,1044,1045,1044,5002
|
|
20230717,102900,66418317,1042,1043,1043,1042,437
|
|
20230717,102800,65962626,1043,1039,1043,1039,5494
|
|
20230717,102700,60237073,1042,1040,1042,1040,2039
|
|
20230717,102600,58114836,1038,1038,1038,1038,1
|
|
20230717,102500,58113798,1038,1039,1039,1038,2333
|
|
20230717,102400,55691334,1039,1039,1039,1039,300
|
|
20230717,102300,55379634,1040,1039,1040,1039,2371
|
|
20230717,102200,52916163,1039,1040,1041,1039,160
|
|
20230717,102100,52749798,1040,1040,1040,1040,1983
|
|
20230717,102000,50687478,1039,1039,1039,1039,0
|
|
20230717,101900,50687478,1039,1039,1039,1039,0
|
|
20230717,101800,50687478,1039,1038,1039,1038,3003
|
|
20230717,101700,47567802,1038,1038,1038,1038,0
|
|
20230717,101600,47567802,1038,1038,1038,1038,0
|
|
20230717,101500,47567802,1038,1038,1038,1038,0
|
|
20230717,101400,47567802,1038,1036,1038,1036,12066
|
|
20230717,101300,35062198,1036,1036,1036,1036,5
|
|
20230717,101200,35057018,1036,1036,1036,1036,0
|
|
20230717,101100,35057018,1036,1035,1036,1035,500
|
|
20230717,101000,34539517,1035,1035,1035,1035,1
|
|
20230717,100900,34538482,1034,1034,1034,1034,12
|
|
20230717,100800,34526074,1034,1034,1034,1034,0
|
|
20230717,100700,34526074,1034,1034,1034,1034,10
|
|
20230717,100600,34515734,1036,1035,1036,1034,1744
|
|
20230717,100500,32709695,1035,1034,1035,1034,12
|
|
20230717,100400,32697285,1035,1035,1035,1035,3000
|
|
20230717,100300,29592285,1035,1035,1035,1034,484
|
|
20230717,100200,29091825,1034,1035,1035,1034,900
|
|
20230717,100100,28161224,1034,1034,1034,1034,500
|
|
20230717,100000,27644224,1035,1034,1035,1034,6
|
|
20230717,095900,27638019,1034,1034,1034,1034,0
|
|
20230717,095800,27638019,1034,1034,1034,1034,784
|
|
20230717,095700,26827363,1034,1034,1034,1034,16
|
|
20230717,095600,26810819,1034,1034,1034,1034,9
|
|
20230717,095500,26801513,1034,1034,1034,1034,475
|
|
20230717,095400,26310363,1034,1034,1034,1034,0
|
|
20230717,095300,26310363,1034,1034,1034,1034,505
|
|
20230717,095200,25788193,1034,1034,1034,1034,1016
|
|
20230717,095100,24737649,1034,1034,1034,1034,1000
|
|
20230717,095000,23703649,1034,1034,1034,1034,68
|
|
20230717,094900,23633337,1034,1034,1034,1034,51
|
|
20230717,094800,23580603,1033,1033,1033,1033,68
|
|
20230717,094700,23510359,1033,1033,1033,1033,57
|
|
20230717,094600,23451478,1034,1034,1034,1034,0
|
|
20230717,094500,23451478,1034,1033,1034,1033,11
|
|
20230717,094400,23440114,1034,1034,1034,1034,0
|
|
20230717,094300,23440114,1034,1034,1034,1034,0
|
|
20230717,094200,23440114,1034,1034,1034,1034,13
|
|
20230717,094100,23426672,1034,1034,1034,1034,15
|
|
20230717,094000,23411162,1034,1034,1034,1034,7
|
|
20230717,093900,23403924,1033,1033,1033,1033,60
|
|
20230717,093800,23341944,1035,1035,1035,1032,634
|
|
20230717,093700,22687557,1035,1035,1035,1035,7
|
|
20230717,093600,22680312,1035,1035,1035,1035,2
|
|
20230717,093500,22678242,1035,1034,1035,1034,4830
|
|
20230717,093400,17679387,1034,1034,1034,1034,20
|
|
20230717,093300,17658707,1034,1034,1034,1034,15
|
|
20230717,093200,17643197,1034,1034,1034,1034,532
|
|
20230717,093100,17093109,1034,1034,1034,1032,509
|
|
20230717,093000,16567803,1034,1034,1034,1032,1003
|
|
20230717,092900,15532202,1033,1034,1034,1033,1002
|
|
20230717,092800,14497134,1033,1033,1033,1033,6
|
|
20230717,092700,14490936,1033,1033,1033,1033,17
|
|
20230717,092600,14473375,1033,1033,1033,1033,0
|
|
20230717,092500,14473375,1033,1033,1033,1033,0
|
|
20230717,092400,14473375,1033,1033,1033,1033,71
|
|
20230717,092300,14400032,1033,1033,1033,1033,0
|
|
20230717,092200,14400032,1033,1033,1033,1033,1
|
|
20230717,092100,14398999,1033,1033,1033,1033,0
|
|
20230717,092000,14398999,1033,1033,1033,1033,2
|
|
20230717,091900,14396933,1033,1033,1033,1033,353
|
|
20230717,091800,14032284,1034,1034,1034,1034,0
|
|
20230717,091700,14032284,1034,1034,1034,1034,1
|
|
20230717,091600,14031250,1034,1034,1034,1034,0
|
|
20230717,091500,14031250,1034,1033,1034,1033,6
|
|
20230717,091400,14025051,1033,1033,1033,1033,89
|
|
20230717,091300,13933114,1034,1034,1034,1034,500
|
|
20230717,091200,13416114,1034,1034,1034,1034,0
|
|
20230717,091100,13416114,1034,1034,1034,1034,52
|
|
20230717,091000,13362346,1034,1033,1034,1033,1125
|
|
20230717,090900,12200121,1034,1034,1034,1034,110
|
|
20230717,090800,12086381,1035,1035,1035,1033,604
|
|
20230717,090700,11462341,1035,1035,1035,1035,2
|
|
20230717,090600,11460271,1032,1033,1035,1032,345
|
|
20230717,090500,11103931,1035,1035,1035,1035,3
|
|
20230717,090400,11100826,1035,1035,1035,1035,0
|
|
20230717,090300,11100826,1035,1032,1035,1032,2030
|
|
20230717,090200,9005785,1036,1031,1036,1031,2072
|
|
20230717,090100,6868543,1032,1036,1036,1032,2019
|
|
20230717,090000,4784871,1031,1031,1031,1031,4641
|