604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,190100,421470750,1017,1017,1017,1017,3344
|
|
20230721,190000,421470750,1017,1017,1017,1017,0
|
|
20230721,185900,421470750,1017,1017,1017,1017,0
|
|
20230721,185800,421470750,1017,1017,1017,1017,0
|
|
20230721,185700,421470750,1017,1017,1017,1017,0
|
|
20230721,185600,421470750,1017,1017,1017,1017,0
|
|
20230721,185500,421470750,1017,1017,1017,1017,0
|
|
20230721,185400,421470750,1017,1017,1017,1017,0
|
|
20230721,185300,421470750,1017,1017,1017,1017,0
|
|
20230721,185200,421470750,1017,1017,1017,1017,0
|
|
20230721,185100,421470750,1017,1017,1017,1017,0
|
|
20230721,185000,421470750,1017,1017,1017,1017,0
|
|
20230721,184900,421470750,1017,1017,1017,1017,0
|
|
20230721,184800,421470750,1017,1017,1017,1017,0
|
|
20230721,184700,421470750,1017,1017,1017,1017,0
|
|
20230721,184600,421470750,1017,1017,1017,1017,0
|
|
20230721,184500,421470750,1017,1017,1017,1017,0
|
|
20230721,184400,421470750,1017,1017,1017,1017,0
|
|
20230721,184300,421470750,1017,1017,1017,1017,0
|
|
20230721,184200,421470750,1017,1017,1017,1017,0
|
|
20230721,184100,421470750,1017,1017,1017,1017,0
|
|
20230721,184000,421470750,1017,1017,1017,1017,0
|
|
20230721,183900,421470750,1017,1017,1017,1017,0
|
|
20230721,183800,421470750,1017,1017,1017,1017,0
|
|
20230721,183700,421470750,1017,1017,1017,1017,0
|
|
20230721,183600,421470750,1017,1017,1017,1017,0
|
|
20230721,183500,421470750,1017,1017,1017,1017,0
|
|
20230721,183400,421470750,1017,1017,1017,1017,0
|
|
20230721,183300,421470750,1017,1017,1017,1017,0
|
|
20230721,183200,421470750,1017,1017,1017,1017,0
|
|
20230721,183100,421470750,1017,1017,1017,1017,3344
|
|
20230721,183000,421470750,1017,1017,1017,1017,0
|
|
20230721,182900,421470750,1017,1017,1017,1017,0
|
|
20230721,182800,421470750,1017,1017,1017,1017,0
|
|
20230721,182700,421470750,1017,1017,1017,1017,0
|
|
20230721,182600,421470750,1017,1017,1017,1017,0
|
|
20230721,182500,421470750,1017,1017,1017,1017,0
|
|
20230721,182400,421470750,1017,1017,1017,1017,0
|
|
20230721,182300,421470750,1017,1017,1017,1017,0
|
|
20230721,182200,421470750,1017,1017,1017,1017,0
|
|
20230721,182100,421470750,1017,1017,1017,1017,0
|
|
20230721,182000,421470750,1017,1017,1017,1017,0
|
|
20230721,181900,421470750,1017,1017,1017,1017,0
|
|
20230721,181800,421470750,1017,1017,1017,1017,0
|
|
20230721,181700,421470750,1017,1017,1017,1017,0
|
|
20230721,181600,421470750,1017,1017,1017,1017,0
|
|
20230721,181500,421470750,1017,1017,1017,1017,0
|
|
20230721,181400,421470750,1017,1017,1017,1017,0
|
|
20230721,181300,421470750,1017,1017,1017,1017,0
|
|
20230721,181200,421470750,1017,1017,1017,1017,0
|
|
20230721,181100,421470750,1017,1017,1017,1017,0
|
|
20230721,181000,421470750,1017,1017,1017,1017,0
|
|
20230721,180900,421470750,1017,1017,1017,1017,0
|
|
20230721,180800,421470750,1017,1017,1017,1017,0
|
|
20230721,180700,421470750,1017,1017,1017,1017,0
|
|
20230721,180600,421470750,1017,1017,1017,1017,0
|
|
20230721,180500,421470750,1017,1017,1017,1017,0
|
|
20230721,180400,421470750,1017,1017,1017,1017,0
|
|
20230721,180300,421470750,1017,1017,1017,1017,0
|
|
20230721,180200,421470750,1017,1017,1017,1017,0
|
|
20230721,180100,421470750,1017,1017,1017,1017,3344
|
|
20230721,180000,421470750,1017,1017,1017,1017,0
|
|
20230721,175900,421470750,1017,1017,1017,1017,0
|
|
20230721,175800,421470750,1017,1017,1017,1017,0
|
|
20230721,175700,421470750,1017,1017,1017,1017,0
|
|
20230721,175600,421470750,1017,1017,1017,1017,0
|
|
20230721,175500,421470750,1017,1017,1017,1017,0
|
|
20230721,175400,421470750,1017,1017,1017,1017,0
|
|
20230721,175300,421470750,1017,1017,1017,1017,0
|
|
20230721,175200,421470750,1017,1017,1017,1017,0
|
|
20230721,175100,421470750,1017,1017,1017,1017,0
|
|
20230721,175000,421470750,1017,1017,1017,1017,0
|
|
20230721,174900,421470750,1017,1017,1017,1017,0
|
|
20230721,174800,421470750,1017,1017,1017,1017,0
|
|
20230721,174700,421470750,1017,1017,1017,1017,0
|
|
20230721,174600,421470750,1017,1017,1017,1017,0
|
|
20230721,174500,421470750,1017,1017,1017,1017,0
|
|
20230721,174400,421470750,1017,1017,1017,1017,0
|
|
20230721,174300,421470750,1017,1017,1017,1017,0
|
|
20230721,174200,421470750,1017,1017,1017,1017,0
|
|
20230721,174100,421470750,1017,1017,1017,1017,0
|
|
20230721,174000,421470750,1017,1017,1017,1017,0
|
|
20230721,173900,421470750,1017,1017,1017,1017,0
|
|
20230721,173800,421470750,1017,1017,1017,1017,0
|
|
20230721,173700,421470750,1017,1017,1017,1017,0
|
|
20230721,173600,421470750,1017,1017,1017,1017,0
|
|
20230721,173500,421470750,1017,1017,1017,1017,0
|
|
20230721,173400,421470750,1017,1017,1017,1017,0
|
|
20230721,173300,421470750,1017,1017,1017,1017,0
|
|
20230721,173200,421470750,1017,1017,1017,1017,0
|
|
20230721,173100,421470750,1017,1017,1017,1017,3344
|
|
20230721,173000,421470750,1017,1017,1017,1017,0
|
|
20230721,172900,421470750,1017,1017,1017,1017,0
|
|
20230721,172800,421470750,1017,1017,1017,1017,0
|
|
20230721,172700,421470750,1017,1017,1017,1017,0
|
|
20230721,172600,421470750,1017,1017,1017,1017,0
|
|
20230721,172500,421470750,1017,1017,1017,1017,0
|
|
20230721,172400,421470750,1017,1017,1017,1017,0
|
|
20230721,172300,421470750,1017,1017,1017,1017,0
|
|
20230721,172200,421470750,1017,1017,1017,1017,0
|
|
20230721,172100,421470750,1017,1017,1017,1017,0
|
|
20230721,172000,421470750,1017,1017,1017,1017,0
|
|
20230721,171900,421470750,1017,1017,1017,1017,0
|
|
20230721,171800,421470750,1017,1017,1017,1017,0
|
|
20230721,171700,421470750,1017,1017,1017,1017,0
|
|
20230721,171600,421470750,1017,1017,1017,1017,0
|
|
20230721,171500,421470750,1017,1017,1017,1017,0
|
|
20230721,171400,421470750,1017,1017,1017,1017,0
|
|
20230721,171300,421470750,1017,1017,1017,1017,0
|
|
20230721,171200,421470750,1017,1017,1017,1017,0
|
|
20230721,171100,421470750,1017,1017,1017,1017,0
|
|
20230721,171000,421470750,1017,1017,1017,1017,0
|
|
20230721,170900,421470750,1017,1017,1017,1017,0
|
|
20230721,170800,421470750,1017,1017,1017,1017,0
|
|
20230721,170700,421470750,1017,1017,1017,1017,0
|
|
20230721,170600,421470750,1017,1017,1017,1017,0
|
|
20230721,170500,421470750,1017,1017,1017,1017,0
|
|
20230721,170400,421470750,1017,1017,1017,1017,0
|
|
20230721,170300,421470750,1017,1017,1017,1017,0
|
|
20230721,170200,421470750,1017,1017,1017,1017,0
|
|
20230721,170100,421470750,1017,1017,1017,1017,3344
|
|
20230721,170000,421470750,1017,1017,1017,1017,0
|
|
20230721,165900,421470750,1017,1017,1017,1017,0
|
|
20230721,165800,421470750,1017,1017,1017,1017,0
|
|
20230721,165700,421470750,1017,1017,1017,1017,0
|
|
20230721,165600,421470750,1017,1017,1017,1017,0
|
|
20230721,165500,421470750,1017,1017,1017,1017,0
|
|
20230721,165400,421470750,1017,1017,1017,1017,0
|
|
20230721,165300,421470750,1017,1017,1017,1017,0
|
|
20230721,165200,421470750,1017,1017,1017,1017,0
|
|
20230721,165100,421470750,1017,1017,1017,1017,0
|
|
20230721,165000,421470750,1017,1017,1017,1017,0
|
|
20230721,164900,421470750,1017,1017,1017,1017,0
|
|
20230721,164800,421470750,1017,1017,1017,1017,0
|
|
20230721,164700,421470750,1017,1017,1017,1017,0
|
|
20230721,164600,421470750,1017,1017,1017,1017,0
|
|
20230721,164500,421470750,1017,1017,1017,1017,0
|
|
20230721,164400,421470750,1017,1017,1017,1017,0
|
|
20230721,164300,421470750,1017,1017,1017,1017,0
|
|
20230721,164200,421470750,1017,1017,1017,1017,0
|
|
20230721,164100,421470750,1017,1017,1017,1017,0
|
|
20230721,164000,421470750,1017,1017,1017,1017,0
|
|
20230721,163900,421470750,1017,1017,1017,1017,0
|
|
20230721,163800,421470750,1017,1017,1017,1017,0
|
|
20230721,163700,421470750,1017,1017,1017,1017,0
|
|
20230721,163600,421470750,1017,1017,1017,1017,0
|
|
20230721,163500,421470750,1017,1017,1017,1017,0
|
|
20230721,163400,421470750,1017,1017,1017,1017,0
|
|
20230721,163300,421470750,1017,1017,1017,1017,0
|
|
20230721,163200,421470750,1017,1017,1017,1017,0
|
|
20230721,163100,421470750,1017,1017,1017,1017,3344
|
|
20230721,163000,421470750,1017,1017,1017,1017,0
|
|
20230721,162900,421470750,1017,1017,1017,1017,0
|
|
20230721,162800,421470750,1017,1017,1017,1017,0
|
|
20230721,162700,421470750,1017,1017,1017,1017,0
|
|
20230721,162600,421470750,1017,1017,1017,1017,0
|
|
20230721,162500,421470750,1017,1017,1017,1017,0
|
|
20230721,162400,421470750,1017,1017,1017,1017,0
|
|
20230721,162300,421470750,1017,1017,1017,1017,0
|
|
20230721,162200,421470750,1017,1017,1017,1017,0
|
|
20230721,162100,421470750,1017,1017,1017,1017,0
|
|
20230721,162000,421470750,1017,1017,1017,1017,0
|
|
20230721,161900,421470750,1017,1017,1017,1017,0
|
|
20230721,161800,421470750,1017,1017,1017,1017,0
|
|
20230721,161700,421470750,1017,1017,1017,1017,0
|
|
20230721,161600,421470750,1017,1017,1017,1017,0
|
|
20230721,161500,421470750,1017,1017,1017,1017,0
|
|
20230721,161400,421470750,1017,1017,1017,1017,0
|
|
20230721,161300,421470750,1017,1017,1017,1017,0
|
|
20230721,161200,421470750,1017,1017,1017,1017,0
|
|
20230721,161100,421470750,1017,1017,1017,1017,0
|
|
20230721,161000,421470750,1017,1017,1017,1017,0
|
|
20230721,160900,421470750,1017,1017,1017,1017,0
|
|
20230721,160800,421470750,1017,1017,1017,1017,0
|
|
20230721,160700,421470750,1017,1017,1017,1017,0
|
|
20230721,160600,421470750,1017,1017,1017,1017,0
|
|
20230721,160500,421470750,1017,1017,1017,1017,0
|
|
20230721,160400,421470750,1017,1017,1017,1017,0
|
|
20230721,160300,421470750,1017,1017,1017,1017,0
|
|
20230721,160200,421470750,1017,1017,1017,1017,0
|
|
20230721,160100,421470750,1017,1017,1017,1017,3344
|
|
20230721,160000,421470750,1017,1017,1017,1017,0
|
|
20230721,155900,421470750,1017,1017,1017,1017,0
|
|
20230721,155800,421470750,1017,1017,1017,1017,0
|
|
20230721,155700,421470750,1017,1017,1017,1017,0
|
|
20230721,155600,421470750,1017,1017,1017,1017,0
|
|
20230721,155500,421470750,1017,1017,1017,1017,0
|
|
20230721,155400,421470750,1017,1017,1017,1017,0
|
|
20230721,155300,421470750,1017,1017,1017,1017,0
|
|
20230721,155200,421470750,1017,1017,1017,1017,0
|
|
20230721,155100,421470750,1017,1017,1017,1017,0
|
|
20230721,155000,421470750,1017,1017,1017,1017,0
|
|
20230721,154900,421470750,1017,1017,1017,1017,0
|
|
20230721,154800,421470750,1017,1017,1017,1017,0
|
|
20230721,154700,421470750,1017,1017,1017,1017,0
|
|
20230721,154600,421470750,1017,1017,1017,1017,0
|
|
20230721,154500,421470750,1017,1017,1017,1017,0
|
|
20230721,154400,421470750,1017,1017,1017,1017,0
|
|
20230721,154300,421470750,1017,1017,1017,1017,0
|
|
20230721,154200,421470750,1017,1017,1017,1017,0
|
|
20230721,154100,421470750,1017,1017,1017,1017,0
|
|
20230721,154000,421470750,1017,1017,1017,1017,0
|
|
20230721,153900,421470750,1017,1017,1017,1017,0
|
|
20230721,153800,421470750,1017,1017,1017,1017,0
|
|
20230721,153700,421470750,1017,1017,1017,1017,0
|
|
20230721,153600,421470750,1017,1017,1017,1017,0
|
|
20230721,153500,421470750,1017,1017,1017,1017,0
|
|
20230721,153400,421470750,1017,1017,1017,1017,0
|
|
20230721,153300,421470750,1017,1017,1017,1017,0
|
|
20230721,153200,421470750,1017,1017,1017,1017,0
|
|
20230721,153100,421470750,1017,1017,1017,1017,3344
|
|
20230721,153000,421470750,1017,1017,1017,1017,3344
|
|
20230721,152900,418069902,1018,1018,1018,1018,0
|
|
20230721,152800,418069902,1018,1018,1018,1018,0
|
|
20230721,152700,418069902,1018,1018,1018,1018,0
|
|
20230721,152600,418069902,1018,1018,1018,1018,0
|
|
20230721,152500,418069902,1018,1018,1018,1018,0
|
|
20230721,152400,418069902,1018,1018,1018,1018,0
|
|
20230721,152300,418069902,1018,1018,1018,1018,0
|
|
20230721,152200,418069902,1018,1018,1018,1018,0
|
|
20230721,152100,418069902,1018,1018,1018,1018,0
|
|
20230721,152000,418069902,1018,1018,1018,1018,0
|
|
20230721,151900,418069902,1018,1014,1018,1014,125
|
|
20230721,151800,417942728,1014,1013,1018,1013,1665
|
|
20230721,151700,416251284,1013,1010,1013,1010,8149
|
|
20230721,151600,408008311,1011,1011,1011,1011,49
|
|
20230721,151500,407958772,1011,1011,1011,1010,4266
|
|
20230721,151400,403649524,1012,1012,1012,1012,25
|
|
20230721,151300,403624224,1011,1011,1011,1011,1
|
|
20230721,151200,403623213,1010,1011,1011,1010,112
|
|
20230721,151100,403510081,1011,1011,1011,1011,290
|
|
20230721,151000,403216891,1011,1012,1012,1011,312
|
|
20230721,150900,402901455,1011,1012,1012,1011,3014
|
|
20230721,150800,399851301,1012,1011,1012,1011,341
|
|
20230721,150700,399506548,1012,1012,1012,1012,2432
|
|
20230721,150600,397045364,1010,1010,1010,1010,0
|
|
20230721,150500,397045364,1010,1010,1010,1010,0
|
|
20230721,150400,397045364,1010,1011,1011,1010,1000
|
|
20230721,150300,396035086,1011,1011,1011,1011,93
|
|
20230721,150200,395941063,1011,1011,1011,1011,0
|
|
20230721,150100,395941063,1011,1011,1011,1011,0
|
|
20230721,150000,395941063,1011,1011,1011,1011,2718
|
|
20230721,145900,393193165,1011,1011,1011,1011,91
|
|
20230721,145800,393101164,1011,1011,1011,1011,1684
|
|
20230721,145700,391398640,1010,1010,1010,1010,3000
|
|
20230721,145600,388368640,1008,1008,1008,1008,0
|
|
20230721,145500,388368640,1008,1008,1008,1008,2352
|
|
20230721,145400,385997824,1007,1008,1008,1007,505
|
|
20230721,145300,385489284,1008,1009,1009,1008,4647
|
|
20230721,145200,380803291,1010,1010,1010,1010,420
|
|
20230721,145100,380379091,1010,1010,1010,1010,11
|
|
20230721,145000,380367981,1010,1010,1010,1010,0
|
|
20230721,144900,380367981,1010,1010,1010,1010,11
|
|
20230721,144800,380356871,1010,1010,1010,1010,268
|
|
20230721,144700,380086191,1012,1011,1012,1010,38301
|
|
20230721,144600,341391510,1012,1011,1012,1011,401
|
|
20230721,144500,340986098,1012,1012,1012,1012,0
|
|
20230721,144400,340986098,1012,1012,1012,1012,483
|
|
20230721,144300,340497302,1012,1012,1012,1012,1
|
|
20230721,144200,340496290,1011,1011,1011,1011,0
|
|
20230721,144100,340496290,1011,1012,1012,1011,1002
|
|
20230721,144000,339483227,1012,1012,1012,1012,200
|
|
20230721,143900,339280827,1012,1012,1012,1012,1918
|
|
20230721,143800,337339811,1013,1013,1013,1013,101
|
|
20230721,143700,337237498,1013,1013,1013,1013,25
|
|
20230721,143600,337212173,1013,1013,1013,1013,0
|
|
20230721,143500,337212173,1013,1013,1013,1013,30
|
|
20230721,143400,337181783,1013,1013,1013,1013,3
|
|
20230721,143300,337178744,1013,1013,1013,1013,2029
|
|
20230721,143200,335123367,1013,1013,1013,1013,1
|
|
20230721,143100,335122354,1013,1013,1013,1013,0
|
|
20230721,143000,335122354,1013,1013,1013,1013,0
|
|
20230721,142900,335122354,1013,1013,1013,1013,0
|
|
20230721,142800,335122354,1013,1013,1013,1013,1
|
|
20230721,142700,335121341,1013,1013,1013,1013,210
|
|
20230721,142600,334908611,1013,1013,1013,1013,3
|
|
20230721,142500,334905572,1013,1013,1013,1013,21
|
|
20230721,142400,334884299,1013,1013,1013,1013,3
|
|
20230721,142300,334881260,1013,1013,1013,1013,0
|
|
20230721,142200,334881260,1013,1012,1013,1012,1321
|
|
20230721,142100,333544405,1013,1013,1013,1013,0
|
|
20230721,142000,333544405,1013,1013,1013,1013,30
|
|
20230721,141900,333514015,1013,1013,1013,1013,31
|
|
20230721,141800,333482612,1013,1013,1013,1013,2
|
|
20230721,141700,333480586,1013,1013,1013,1013,68
|
|
20230721,141600,333411702,1013,1013,1013,1013,221
|
|
20230721,141500,333187829,1013,1013,1013,1011,1541
|
|
20230721,141400,331629796,1013,1013,1013,1011,1555
|
|
20230721,141300,330057581,1013,1013,1013,1013,6
|
|
20230721,141200,330051503,1013,1012,1013,1011,2903
|
|
20230721,141100,327114564,1012,1012,1012,1012,100
|
|
20230721,141000,327013364,1012,1012,1012,1011,254
|
|
20230721,140900,326756510,1011,1012,1013,1011,1002
|
|
20230721,140800,325743485,1012,1012,1012,1012,1001
|
|
20230721,140700,324730473,1013,1013,1013,1013,0
|
|
20230721,140600,324730473,1013,1013,1013,1013,1
|
|
20230721,140500,324729460,1011,1012,1013,1011,17617
|
|
20230721,140400,306901106,1013,1012,1013,1012,1497
|
|
20230721,140300,305385398,1012,1012,1012,1012,1
|
|
20230721,140200,305384386,1013,1012,1013,1012,501
|
|
20230721,140100,304877373,1013,1013,1013,1013,1
|
|
20230721,140000,304876360,1013,1013,1014,1013,1203
|
|
20230721,135900,303657720,1013,1013,1013,1013,13
|
|
20230721,135800,303644551,1014,1014,1014,1014,0
|
|
20230721,135700,303644551,1014,1014,1014,1014,0
|
|
20230721,135600,303644551,1014,1014,1014,1014,0
|
|
20230721,135500,303644551,1014,1013,1014,1012,5745
|
|
20230721,135400,297825165,1014,1013,1014,1013,6
|
|
20230721,135300,297819086,1014,1013,1014,1013,10
|
|
20230721,135200,297808951,1014,1014,1014,1014,0
|
|
20230721,135100,297808951,1014,1014,1014,1014,12
|
|
20230721,135000,297796783,1014,1013,1014,1013,8313
|
|
20230721,134900,289375713,1014,1013,1014,1013,21
|
|
20230721,134800,289354425,1013,1014,1014,1013,301
|
|
20230721,134700,289049511,1014,1014,1014,1013,5
|
|
20230721,134600,289044443,1014,1015,1015,1014,22
|
|
20230721,134500,289022124,1015,1015,1015,1015,1
|
|
20230721,134400,289021109,1015,1013,1015,1013,198
|
|
20230721,134300,288820531,1015,1013,1015,1012,1125
|
|
20230721,134200,287681005,1013,1013,1013,1013,1087
|
|
20230721,134100,286579874,1013,1012,1013,1012,22
|
|
20230721,134000,286557608,1012,1012,1012,1012,3000
|
|
20230721,133900,283521608,1012,1013,1013,1012,12531
|
|
20230721,133800,270836372,1016,1015,1016,1014,13
|
|
20230721,133700,270823177,1014,1017,1017,1014,28
|
|
20230721,133600,270794782,1013,1013,1013,1013,2000
|
|
20230721,133500,268768782,1013,1017,1017,1013,1200
|
|
20230721,133400,267552382,1018,1018,1018,1018,0
|
|
20230721,133300,267552382,1018,1018,1018,1018,0
|
|
20230721,133200,267552382,1018,1018,1018,1018,2000
|
|
20230721,133100,265516382,1018,1018,1018,1018,200
|
|
20230721,133000,265312782,1018,1018,1018,1018,0
|
|
20230721,132900,265312782,1018,1018,1018,1018,0
|
|
20230721,132800,265312782,1018,1018,1018,1018,0
|
|
20230721,132700,265312782,1018,1018,1018,1018,15
|
|
20230721,132600,265297512,1013,1014,1014,1013,3471
|
|
20230721,132500,261780993,1018,1018,1018,1018,0
|
|
20230721,132400,261780993,1018,1018,1018,1018,0
|
|
20230721,132300,261780993,1018,1015,1018,1013,21043
|
|
20230721,132200,240443421,1018,1018,1018,1018,0
|
|
20230721,132100,240443421,1018,1018,1018,1018,0
|
|
20230721,132000,240443421,1018,1018,1018,1018,0
|
|
20230721,131900,240443421,1018,1018,1018,1018,130
|
|
20230721,131800,240311081,1018,1018,1018,1018,0
|
|
20230721,131700,240311081,1018,1017,1018,1017,8
|
|
20230721,131600,240302944,1018,1018,1018,1018,0
|
|
20230721,131500,240302944,1018,1018,1018,1018,1
|
|
20230721,131400,240301926,1015,1015,1015,1015,0
|
|
20230721,131300,240301926,1015,1015,1015,1015,1000
|
|
20230721,131200,239286926,1018,1018,1018,1018,1
|
|
20230721,131100,239285908,1018,1018,1018,1018,0
|
|
20230721,131000,239285908,1018,1018,1018,1018,0
|
|
20230721,130900,239285908,1018,1018,1018,1018,0
|
|
20230721,130800,239285908,1018,1015,1018,1015,301
|
|
20230721,130700,238980390,1018,1018,1018,1018,0
|
|
20230721,130600,238980390,1018,1018,1018,1018,0
|
|
20230721,130500,238980390,1018,1018,1018,1018,0
|
|
20230721,130400,238980390,1018,1018,1018,1018,0
|
|
20230721,130300,238980390,1018,1018,1018,1018,1
|
|
20230721,130200,238979372,1016,1016,1016,1016,1006
|
|
20230721,130100,237957276,1016,1016,1016,1016,197
|
|
20230721,130000,237757124,1015,1015,1015,1015,0
|
|
20230721,125900,237757124,1015,1015,1015,1015,0
|
|
20230721,125800,237757124,1015,1015,1015,1015,412
|
|
20230721,125700,237338944,1018,1018,1018,1018,0
|
|
20230721,125600,237338944,1018,1018,1018,1018,0
|
|
20230721,125500,237338944,1018,1018,1018,1018,0
|
|
20230721,125400,237338944,1018,1018,1018,1018,0
|
|
20230721,125300,237338944,1018,1018,1018,1018,0
|
|
20230721,125200,237338944,1018,1018,1018,1018,2
|
|
20230721,125100,237336908,1015,1015,1015,1015,0
|
|
20230721,125000,237336908,1015,1015,1015,1015,0
|
|
20230721,124900,237336908,1015,1015,1015,1015,2009
|
|
20230721,124800,235297773,1016,1016,1016,1016,22
|
|
20230721,124700,235275421,1016,1016,1016,1016,11
|
|
20230721,124600,235264245,1018,1018,1018,1018,4
|
|
20230721,124500,235260173,1018,1018,1018,1018,0
|
|
20230721,124400,235260173,1018,1018,1018,1018,56
|
|
20230721,124300,235203165,1015,1015,1015,1015,0
|
|
20230721,124200,235203165,1015,1015,1015,1015,5069
|
|
20230721,124100,230058130,1018,1016,1018,1016,893
|
|
20230721,124000,229150840,1018,1018,1018,1018,0
|
|
20230721,123900,229150840,1018,1018,1018,1018,0
|
|
20230721,123800,229150840,1018,1018,1018,1018,0
|
|
20230721,123700,229150840,1018,1017,1018,1017,2002
|
|
20230721,123600,227114805,1017,1017,1017,1017,0
|
|
20230721,123500,227114805,1017,1015,1017,1015,503
|
|
20230721,123400,226603817,1016,1016,1016,1016,6612
|
|
20230721,123300,219886025,1017,1017,1017,1017,0
|
|
20230721,123200,219886025,1017,1017,1017,1017,0
|
|
20230721,123100,219886025,1017,1017,1017,1017,0
|
|
20230721,123000,219886025,1017,1017,1017,1017,0
|
|
20230721,122900,219886025,1017,1017,1017,1017,0
|
|
20230721,122800,219886025,1017,1017,1017,1017,1
|
|
20230721,122700,219885008,1016,1016,1016,1016,486
|
|
20230721,122600,219391232,1017,1017,1017,1017,0
|
|
20230721,122500,219391232,1017,1017,1017,1017,486
|
|
20230721,122400,218896970,1017,1017,1017,1017,0
|
|
20230721,122300,218896970,1017,1017,1017,1017,284
|
|
20230721,122200,218608142,1017,1017,1017,1017,0
|
|
20230721,122100,218608142,1017,1017,1017,1017,1
|
|
20230721,122000,218607125,1016,1016,1016,1016,7876
|
|
20230721,121900,210605109,1016,1016,1016,1016,0
|
|
20230721,121800,210605109,1016,1016,1016,1016,0
|
|
20230721,121700,210605109,1016,1016,1016,1016,12238
|
|
20230721,121600,198171301,1017,1017,1017,1017,2
|
|
20230721,121500,198169267,1017,1017,1017,1017,0
|
|
20230721,121400,198169267,1017,1017,1017,1017,20
|
|
20230721,121300,198148927,1016,1016,1016,1016,50
|
|
20230721,121200,198098127,1017,1017,1017,1017,0
|
|
20230721,121100,198098127,1017,1017,1017,1017,0
|
|
20230721,121000,198098127,1017,1016,1017,1016,245
|
|
20230721,120900,197849082,1017,1017,1017,1017,2
|
|
20230721,120800,197847048,1017,1018,1018,1017,516
|
|
20230721,120700,197322274,1018,1018,1018,1018,0
|
|
20230721,120600,197322274,1018,1018,1018,1018,1
|
|
20230721,120500,197321256,1018,1018,1018,1018,20
|
|
20230721,120400,197300896,1018,1017,1018,1017,41
|
|
20230721,120300,197259198,1018,1018,1018,1018,0
|
|
20230721,120200,197259198,1018,1017,1018,1017,2
|
|
20230721,120100,197257163,1017,1017,1017,1017,1
|
|
20230721,120000,197256146,1018,1018,1018,1018,100
|
|
20230721,115900,197154346,1018,1018,1018,1018,1
|
|
20230721,115800,197153328,1017,1017,1017,1017,0
|
|
20230721,115700,197153328,1017,1017,1017,1017,40
|
|
20230721,115600,197112648,1017,1018,1018,1017,3
|
|
20230721,115500,197109596,1018,1018,1018,1018,0
|
|
20230721,115400,197109596,1018,1018,1018,1018,0
|
|
20230721,115300,197109596,1018,1018,1018,1018,0
|
|
20230721,115200,197109596,1018,1018,1018,1018,0
|
|
20230721,115100,197109596,1018,1018,1018,1018,0
|
|
20230721,115000,197109596,1018,1018,1018,1018,10
|
|
20230721,114900,197099416,1018,1018,1018,1018,46
|
|
20230721,114800,197052588,1016,1016,1016,1016,1
|
|
20230721,114700,197051572,1019,1019,1019,1019,0
|
|
20230721,114600,197051572,1019,1017,1019,1017,7
|
|
20230721,114500,197044451,1019,1019,1019,1019,0
|
|
20230721,114400,197044451,1019,1019,1019,1017,2366
|
|
20230721,114300,194636261,1019,1019,1019,1019,0
|
|
20230721,114200,194636261,1019,1019,1019,1018,5177
|
|
20230721,114100,189365924,1019,1018,1019,1018,2
|
|
20230721,114000,189363887,1018,1019,1019,1018,1700
|
|
20230721,113900,187631887,1019,1019,1019,1019,110
|
|
20230721,113800,187519797,1019,1019,1019,1019,0
|
|
20230721,113700,187519797,1019,1019,1019,1019,0
|
|
20230721,113600,187519797,1019,1019,1019,1019,0
|
|
20230721,113500,187519797,1019,1019,1019,1019,0
|
|
20230721,113400,187519797,1019,1019,1019,1019,1
|
|
20230721,113300,187518778,1019,1019,1019,1019,63
|
|
20230721,113200,187454581,1019,1019,1019,1019,1
|
|
20230721,113100,187453562,1019,1019,1019,1019,0
|
|
20230721,113000,187453562,1019,1019,1019,1019,1
|
|
20230721,112900,187452543,1019,1018,1019,1018,2
|
|
20230721,112800,187450506,1019,1019,1019,1019,5879
|
|
20230721,112700,181459805,1020,1020,1020,1020,0
|
|
20230721,112600,181459805,1020,1019,1020,1019,4143
|
|
20230721,112500,177238087,1018,1019,1019,1018,57
|
|
20230721,112400,177180011,1020,1020,1020,1020,0
|
|
20230721,112300,177180011,1020,1020,1020,1020,0
|
|
20230721,112200,177180011,1020,1020,1020,1020,0
|
|
20230721,112100,177180011,1020,1020,1020,1020,0
|
|
20230721,112000,177180011,1020,1020,1020,1020,1
|
|
20230721,111900,177178991,1019,1018,1020,1018,5
|
|
20230721,111800,177173896,1020,1020,1020,1020,0
|
|
20230721,111700,177173896,1020,1020,1020,1020,0
|
|
20230721,111600,177173896,1020,1020,1020,1020,0
|
|
20230721,111500,177173896,1020,1018,1020,1018,153
|
|
20230721,111400,177018134,1018,1018,1018,1018,0
|
|
20230721,111300,177018134,1018,1018,1018,1018,0
|
|
20230721,111200,177018134,1018,1018,1018,1018,1
|
|
20230721,111100,177017116,1020,1020,1020,1020,0
|
|
20230721,111000,177017116,1020,1020,1020,1020,0
|
|
20230721,110900,177017116,1020,1020,1020,1020,0
|
|
20230721,110800,177017116,1020,1020,1020,1020,1
|
|
20230721,110700,177016096,1017,1017,1017,1017,13
|
|
20230721,110600,177002875,1017,1017,1017,1017,1
|
|
20230721,110500,177001858,1020,1020,1020,1020,0
|
|
20230721,110400,177001858,1020,1018,1020,1018,42
|
|
20230721,110300,176959100,1018,1018,1018,1018,0
|
|
20230721,110200,176959100,1018,1018,1018,1018,20
|
|
20230721,110100,176938740,1019,1019,1019,1019,0
|
|
20230721,110000,176938740,1019,1020,1020,1019,101
|
|
20230721,105900,176835820,1018,1018,1018,1018,1
|
|
20230721,105800,176834802,1020,1018,1020,1018,118
|
|
20230721,105700,176714642,1019,1019,1019,1019,100
|
|
20230721,105600,176612742,1019,1019,1019,1019,56
|
|
20230721,105500,176555678,1020,1019,1020,1019,70
|
|
20230721,105400,176484338,1018,1019,1020,1018,35
|
|
20230721,105300,176448668,1019,1019,1019,1019,101
|
|
20230721,105200,176345749,1018,1018,1018,1018,16
|
|
20230721,105100,176329461,1019,1017,1019,1017,11
|
|
20230721,105000,176318254,1020,1020,1020,1020,0
|
|
20230721,104900,176318254,1020,1020,1020,1020,0
|
|
20230721,104800,176318254,1020,1020,1020,1020,0
|
|
20230721,104700,176318254,1020,1020,1020,1020,0
|
|
20230721,104600,176318254,1020,1020,1020,1020,0
|
|
20230721,104500,176318254,1020,1020,1020,1020,0
|
|
20230721,104400,176318254,1020,1020,1020,1020,0
|
|
20230721,104300,176318254,1020,1016,1020,1016,2409
|
|
20230721,104200,173870706,1016,1016,1016,1016,0
|
|
20230721,104100,173870706,1016,1016,1016,1016,1560
|
|
20230721,104000,172285746,1016,1016,1016,1016,20
|
|
20230721,103900,172265426,1016,1016,1016,1016,0
|
|
20230721,103800,172265426,1016,1016,1016,1016,0
|
|
20230721,103700,172265426,1016,1016,1016,1016,0
|
|
20230721,103600,172265426,1016,1016,1016,1016,0
|
|
20230721,103500,172265426,1016,1016,1016,1015,203
|
|
20230721,103400,172059179,1016,1016,1016,1016,0
|
|
20230721,103300,172059179,1016,1016,1016,1016,100
|
|
20230721,103200,171957579,1016,1015,1016,1015,2
|
|
20230721,103100,171955548,1016,1016,1016,1016,0
|
|
20230721,103000,171955548,1016,1016,1016,1016,3
|
|
20230721,102900,171952500,1016,1016,1016,1016,0
|
|
20230721,102800,171952500,1016,1016,1016,1016,0
|
|
20230721,102700,171952500,1016,1015,1016,1013,2735
|
|
20230721,102600,169181922,1016,1016,1016,1016,0
|
|
20230721,102500,169181922,1016,1014,1016,1014,2
|
|
20230721,102400,169179892,1013,1013,1014,1013,1912
|
|
20230721,102300,167243035,1014,1014,1014,1014,220
|
|
20230721,102200,167019955,1014,1014,1016,1014,15004
|
|
20230721,102100,151805893,1014,1014,1014,1013,1425
|
|
20230721,102000,150362267,1014,1014,1014,1014,614
|
|
20230721,101900,149739671,1014,1014,1014,1013,103
|
|
20230721,101800,149635230,1015,1015,1015,1015,0
|
|
20230721,101700,149635230,1015,1015,1015,1015,100
|
|
20230721,101600,149533730,1015,1015,1015,1015,1010
|
|
20230721,101500,148508580,1015,1015,1015,1015,100
|
|
20230721,101400,148407080,1015,1015,1015,1015,0
|
|
20230721,101300,148407080,1015,1015,1015,1015,0
|
|
20230721,101200,148407080,1015,1015,1015,1015,0
|
|
20230721,101100,148407080,1015,1015,1015,1015,100
|
|
20230721,101000,148305580,1016,1013,1016,1012,3001
|
|
20230721,100900,145268560,1012,1012,1012,1012,0
|
|
20230721,100800,145268560,1012,1017,1017,1012,18219
|
|
20230721,100700,126804307,1017,1017,1017,1015,18337
|
|
20230721,100600,108192238,1015,1016,1016,1015,1001
|
|
20230721,100500,107176211,1017,1017,1017,1016,18524
|
|
20230721,100400,88340368,1017,1019,1019,1017,3715
|
|
20230721,100300,84561497,1019,1019,1019,1019,0
|
|
20230721,100200,84561497,1019,1019,1019,1019,519
|
|
20230721,100100,84032636,1019,1019,1019,1018,650
|
|
20230721,100000,83370786,1020,1020,1020,1020,0
|
|
20230721,095900,83370786,1020,1020,1020,1020,329
|
|
20230721,095800,83035206,1020,1020,1020,1020,0
|
|
20230721,095700,83035206,1020,1020,1020,1020,2
|
|
20230721,095600,83033166,1021,1021,1021,1021,25
|
|
20230721,095500,83007641,1021,1021,1021,1021,51
|
|
20230721,095400,82955570,1018,1018,1018,1018,0
|
|
20230721,095300,82955570,1018,1018,1018,1018,1000
|
|
20230721,095200,81937570,1018,1018,1018,1018,0
|
|
20230721,095100,81937570,1018,1019,1019,1018,1200
|
|
20230721,095000,80715928,1020,1020,1020,1020,0
|
|
20230721,094900,80715928,1020,1020,1020,1020,0
|
|
20230721,094800,80715928,1020,1020,1020,1020,0
|
|
20230721,094700,80715928,1020,1020,1020,1020,0
|
|
20230721,094600,80715928,1020,1021,1021,1020,13
|
|
20230721,094500,80702663,1023,1023,1023,1023,0
|
|
20230721,094400,80702663,1023,1023,1023,1023,0
|
|
20230721,094300,80702663,1023,1023,1023,1023,60
|
|
20230721,094200,80641283,1023,1023,1023,1023,27
|
|
20230721,094100,80613662,1023,1019,1023,1019,2
|
|
20230721,094000,80611620,1023,1020,1023,1020,20504
|
|
20230721,093900,59697534,1020,1020,1020,1020,2100
|
|
20230721,093800,57555534,1020,1020,1020,1020,319
|
|
20230721,093700,57230154,1020,1020,1020,1020,32
|
|
20230721,093600,57197514,1020,1020,1020,1016,2103
|
|
20230721,093500,55057512,1020,1018,1020,1018,2445
|
|
20230721,093400,52566619,1018,1018,1018,1018,739
|
|
20230721,093300,51814317,1018,1018,1018,1018,3
|
|
20230721,093200,51811263,1016,1019,1019,1016,15
|
|
20230721,093100,51795981,1019,1018,1019,1018,74
|
|
20230721,093000,51720645,1018,1018,1018,1018,11
|
|
20230721,092900,51709447,1016,1016,1016,1016,1000
|
|
20230721,092800,50693447,1016,1016,1018,1016,7691
|
|
20230721,092700,42877375,1016,1016,1016,1016,60
|
|
20230721,092600,42816415,1016,1016,1016,1016,0
|
|
20230721,092500,42816415,1016,1016,1016,1016,1
|
|
20230721,092400,42815399,1016,1016,1017,1016,6
|
|
20230721,092300,42809302,1016,1016,1016,1016,618
|
|
20230721,092200,42181414,1016,1016,1016,1016,207
|
|
20230721,092100,41971102,1016,1016,1016,1016,40
|
|
20230721,092000,41930462,1017,1017,1017,1016,7207
|
|
20230721,091900,34607982,1017,1018,1018,1017,301
|
|
20230721,091800,34301565,1017,1018,1018,1017,160
|
|
20230721,091700,34138735,1018,1018,1018,1018,121
|
|
20230721,091600,34015557,1016,1018,1018,1016,6159
|
|
20230721,091500,27754914,1018,1020,1020,1018,906
|
|
20230721,091400,26832598,1020,1020,1020,1020,0
|
|
20230721,091300,26832598,1020,1020,1020,1020,88
|
|
20230721,091200,26742838,1020,1020,1020,1020,1
|
|
20230721,091100,26741818,1016,1016,1016,1016,146
|
|
20230721,091000,26593482,1016,1016,1016,1016,3607
|
|
20230721,090900,22928770,1016,1016,1017,1015,13081
|
|
20230721,090800,9650518,1016,1019,1019,1016,1382
|
|
20230721,090700,8244598,1019,1020,1020,1019,1710
|
|
20230721,090600,6500499,1020,1020,1020,1020,879
|
|
20230721,090500,5603919,1024,1020,1024,1020,1779
|
|
20230721,090400,3789331,1024,1021,1024,1020,1436
|
|
20230721,090300,2323869,1024,1024,1024,1022,346
|
|
20230721,090200,1969569,1022,1022,1025,1022,62
|
|
20230721,090100,1906200,1022,1023,1023,1022,1173
|
|
20230721,090000,706490,1025,1023,1025,1023,480
|