633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,193000,372266449,1109,1109,1109,1109,1791
|
|
20230817,192900,372266449,1109,1109,1109,1109,0
|
|
20230817,192800,372266449,1109,1109,1109,1109,0
|
|
20230817,192700,372266449,1109,1109,1109,1109,0
|
|
20230817,192600,372266449,1109,1109,1109,1109,0
|
|
20230817,192500,372266449,1109,1109,1109,1109,0
|
|
20230817,192400,372266449,1109,1109,1109,1109,0
|
|
20230817,192300,372266449,1109,1109,1109,1109,0
|
|
20230817,192200,372266449,1109,1109,1109,1109,0
|
|
20230817,192100,372266449,1109,1109,1109,1109,0
|
|
20230817,192000,372266449,1109,1109,1109,1109,0
|
|
20230817,191900,372266449,1109,1109,1109,1109,0
|
|
20230817,191800,372266449,1109,1109,1109,1109,0
|
|
20230817,191700,372266449,1109,1109,1109,1109,0
|
|
20230817,191600,372266449,1109,1109,1109,1109,0
|
|
20230817,191500,372266449,1109,1109,1109,1109,0
|
|
20230817,191400,372266449,1109,1109,1109,1109,0
|
|
20230817,191300,372266449,1109,1109,1109,1109,0
|
|
20230817,191200,372266449,1109,1109,1109,1109,0
|
|
20230817,191100,372266449,1109,1109,1109,1109,0
|
|
20230817,191000,372266449,1109,1109,1109,1109,0
|
|
20230817,190900,372266449,1109,1109,1109,1109,0
|
|
20230817,190800,372266449,1109,1109,1109,1109,0
|
|
20230817,190700,372266449,1109,1109,1109,1109,0
|
|
20230817,190600,372266449,1109,1109,1109,1109,0
|
|
20230817,190500,372266449,1109,1109,1109,1109,0
|
|
20230817,190400,372266449,1109,1109,1109,1109,0
|
|
20230817,190300,372266449,1109,1109,1109,1109,0
|
|
20230817,190200,372266449,1109,1109,1109,1109,0
|
|
20230817,190100,372266449,1109,1109,1109,1109,0
|
|
20230817,190000,372266449,1109,1109,1109,1109,1791
|
|
20230817,185900,372266449,1109,1109,1109,1109,0
|
|
20230817,185800,372266449,1109,1109,1109,1109,0
|
|
20230817,185700,372266449,1109,1109,1109,1109,0
|
|
20230817,185600,372266449,1109,1109,1109,1109,0
|
|
20230817,185500,372266449,1109,1109,1109,1109,0
|
|
20230817,185400,372266449,1109,1109,1109,1109,0
|
|
20230817,185300,372266449,1109,1109,1109,1109,0
|
|
20230817,185200,372266449,1109,1109,1109,1109,0
|
|
20230817,185100,372266449,1109,1109,1109,1109,0
|
|
20230817,185000,372266449,1109,1109,1109,1109,0
|
|
20230817,184900,372266449,1109,1109,1109,1109,0
|
|
20230817,184800,372266449,1109,1109,1109,1109,0
|
|
20230817,184700,372266449,1109,1109,1109,1109,0
|
|
20230817,184600,372266449,1109,1109,1109,1109,0
|
|
20230817,184500,372266449,1109,1109,1109,1109,0
|
|
20230817,184400,372266449,1109,1109,1109,1109,0
|
|
20230817,184300,372266449,1109,1109,1109,1109,0
|
|
20230817,184200,372266449,1109,1109,1109,1109,0
|
|
20230817,184100,372266449,1109,1109,1109,1109,0
|
|
20230817,184000,372266449,1109,1109,1109,1109,0
|
|
20230817,183900,372266449,1109,1109,1109,1109,0
|
|
20230817,183800,372266449,1109,1109,1109,1109,0
|
|
20230817,183700,372266449,1109,1109,1109,1109,0
|
|
20230817,183600,372266449,1109,1109,1109,1109,0
|
|
20230817,183500,372266449,1109,1109,1109,1109,0
|
|
20230817,183400,372266449,1109,1109,1109,1109,0
|
|
20230817,183300,372266449,1109,1109,1109,1109,0
|
|
20230817,183200,372266449,1109,1109,1109,1109,0
|
|
20230817,183100,372266449,1109,1109,1109,1109,0
|
|
20230817,183000,372266449,1109,1109,1109,1109,1791
|
|
20230817,182900,372266449,1109,1109,1109,1109,0
|
|
20230817,182800,372266449,1109,1109,1109,1109,0
|
|
20230817,182700,372266449,1109,1109,1109,1109,0
|
|
20230817,182600,372266449,1109,1109,1109,1109,0
|
|
20230817,182500,372266449,1109,1109,1109,1109,0
|
|
20230817,182400,372266449,1109,1109,1109,1109,0
|
|
20230817,182300,372266449,1109,1109,1109,1109,0
|
|
20230817,182200,372266449,1109,1109,1109,1109,0
|
|
20230817,182100,372266449,1109,1109,1109,1109,0
|
|
20230817,182000,372266449,1109,1109,1109,1109,0
|
|
20230817,181900,372266449,1109,1109,1109,1109,0
|
|
20230817,181800,372266449,1109,1109,1109,1109,0
|
|
20230817,181700,372266449,1109,1109,1109,1109,0
|
|
20230817,181600,372266449,1109,1109,1109,1109,0
|
|
20230817,181500,372266449,1109,1109,1109,1109,0
|
|
20230817,181400,372266449,1109,1109,1109,1109,0
|
|
20230817,181300,372266449,1109,1109,1109,1109,0
|
|
20230817,181200,372266449,1109,1109,1109,1109,0
|
|
20230817,181100,372266449,1109,1109,1109,1109,0
|
|
20230817,181000,372266449,1109,1109,1109,1109,0
|
|
20230817,180900,372266449,1109,1109,1109,1109,0
|
|
20230817,180800,372266449,1109,1109,1109,1109,0
|
|
20230817,180700,372266449,1109,1109,1109,1109,0
|
|
20230817,180600,372266449,1109,1109,1109,1109,0
|
|
20230817,180500,372266449,1109,1109,1109,1109,0
|
|
20230817,180400,372266449,1109,1109,1109,1109,0
|
|
20230817,180300,372266449,1109,1109,1109,1109,0
|
|
20230817,180200,372266449,1109,1109,1109,1109,0
|
|
20230817,180100,372266449,1109,1109,1109,1109,0
|
|
20230817,180000,372266449,1109,1109,1109,1109,1791
|
|
20230817,175900,372266449,1109,1109,1109,1109,0
|
|
20230817,175800,372266449,1109,1109,1109,1109,0
|
|
20230817,175700,372266449,1109,1109,1109,1109,0
|
|
20230817,175600,372266449,1109,1109,1109,1109,0
|
|
20230817,175500,372266449,1109,1109,1109,1109,0
|
|
20230817,175400,372266449,1109,1109,1109,1109,0
|
|
20230817,175300,372266449,1109,1109,1109,1109,0
|
|
20230817,175200,372266449,1109,1109,1109,1109,0
|
|
20230817,175100,372266449,1109,1109,1109,1109,0
|
|
20230817,175000,372266449,1109,1109,1109,1109,0
|
|
20230817,174900,372266449,1109,1109,1109,1109,0
|
|
20230817,174800,372266449,1109,1109,1109,1109,0
|
|
20230817,174700,372266449,1109,1109,1109,1109,0
|
|
20230817,174600,372266449,1109,1109,1109,1109,0
|
|
20230817,174500,372266449,1109,1109,1109,1109,0
|
|
20230817,174400,372266449,1109,1109,1109,1109,0
|
|
20230817,174300,372266449,1109,1109,1109,1109,0
|
|
20230817,174200,372266449,1109,1109,1109,1109,0
|
|
20230817,174100,372266449,1109,1109,1109,1109,0
|
|
20230817,174000,372266449,1109,1109,1109,1109,0
|
|
20230817,173900,372266449,1109,1109,1109,1109,0
|
|
20230817,173800,372266449,1109,1109,1109,1109,0
|
|
20230817,173700,372266449,1109,1109,1109,1109,0
|
|
20230817,173600,372266449,1109,1109,1109,1109,0
|
|
20230817,173500,372266449,1109,1109,1109,1109,0
|
|
20230817,173400,372266449,1109,1109,1109,1109,0
|
|
20230817,173300,372266449,1109,1109,1109,1109,0
|
|
20230817,173200,372266449,1109,1109,1109,1109,0
|
|
20230817,173100,372266449,1109,1109,1109,1109,0
|
|
20230817,173000,372266449,1109,1109,1109,1109,1791
|
|
20230817,172900,372266449,1109,1109,1109,1109,0
|
|
20230817,172800,372266449,1109,1109,1109,1109,0
|
|
20230817,172700,372266449,1109,1109,1109,1109,0
|
|
20230817,172600,372266449,1109,1109,1109,1109,0
|
|
20230817,172500,372266449,1109,1109,1109,1109,0
|
|
20230817,172400,372266449,1109,1109,1109,1109,0
|
|
20230817,172300,372266449,1109,1109,1109,1109,0
|
|
20230817,172200,372266449,1109,1109,1109,1109,0
|
|
20230817,172100,372266449,1109,1109,1109,1109,0
|
|
20230817,172000,372266449,1109,1109,1109,1109,0
|
|
20230817,171900,372266449,1109,1109,1109,1109,0
|
|
20230817,171800,372266449,1109,1109,1109,1109,0
|
|
20230817,171700,372266449,1109,1109,1109,1109,0
|
|
20230817,171600,372266449,1109,1109,1109,1109,0
|
|
20230817,171500,372266449,1109,1109,1109,1109,0
|
|
20230817,171400,372266449,1109,1109,1109,1109,0
|
|
20230817,171300,372266449,1109,1109,1109,1109,0
|
|
20230817,171200,372266449,1109,1109,1109,1109,0
|
|
20230817,171100,372266449,1109,1109,1109,1109,0
|
|
20230817,171000,372266449,1109,1109,1109,1109,0
|
|
20230817,170900,372266449,1109,1109,1109,1109,0
|
|
20230817,170800,372266449,1109,1109,1109,1109,0
|
|
20230817,170700,372266449,1109,1109,1109,1109,0
|
|
20230817,170600,372266449,1109,1109,1109,1109,0
|
|
20230817,170500,372266449,1109,1109,1109,1109,0
|
|
20230817,170400,372266449,1109,1109,1109,1109,0
|
|
20230817,170300,372266449,1109,1109,1109,1109,0
|
|
20230817,170200,372266449,1109,1109,1109,1109,0
|
|
20230817,170100,372266449,1109,1109,1109,1109,0
|
|
20230817,170000,372266449,1109,1109,1109,1109,1791
|
|
20230817,165900,372266449,1109,1109,1109,1109,0
|
|
20230817,165800,372266449,1109,1109,1109,1109,0
|
|
20230817,165700,372266449,1109,1109,1109,1109,0
|
|
20230817,165600,372266449,1109,1109,1109,1109,0
|
|
20230817,165500,372266449,1109,1109,1109,1109,0
|
|
20230817,165400,372266449,1109,1109,1109,1109,0
|
|
20230817,165300,372266449,1109,1109,1109,1109,0
|
|
20230817,165200,372266449,1109,1109,1109,1109,0
|
|
20230817,165100,372266449,1109,1109,1109,1109,0
|
|
20230817,165000,372266449,1109,1109,1109,1109,0
|
|
20230817,164900,372266449,1109,1109,1109,1109,0
|
|
20230817,164800,372266449,1109,1109,1109,1109,0
|
|
20230817,164700,372266449,1109,1109,1109,1109,0
|
|
20230817,164600,372266449,1109,1109,1109,1109,0
|
|
20230817,164500,372266449,1109,1109,1109,1109,0
|
|
20230817,164400,372266449,1109,1109,1109,1109,0
|
|
20230817,164300,372266449,1109,1109,1109,1109,0
|
|
20230817,164200,372266449,1109,1109,1109,1109,0
|
|
20230817,164100,372266449,1109,1109,1109,1109,0
|
|
20230817,164000,372266449,1109,1109,1109,1109,0
|
|
20230817,163900,372266449,1109,1109,1109,1109,0
|
|
20230817,163800,372266449,1109,1109,1109,1109,0
|
|
20230817,163700,372266449,1109,1109,1109,1109,0
|
|
20230817,163600,372266449,1109,1109,1109,1109,0
|
|
20230817,163500,372266449,1109,1109,1109,1109,0
|
|
20230817,163400,372266449,1109,1109,1109,1109,0
|
|
20230817,163300,372266449,1109,1109,1109,1109,0
|
|
20230817,163200,372266449,1109,1109,1109,1109,0
|
|
20230817,163100,372266449,1109,1109,1109,1109,0
|
|
20230817,163000,372266449,1109,1109,1109,1109,1791
|
|
20230817,162900,372266449,1109,1109,1109,1109,0
|
|
20230817,162800,372266449,1109,1109,1109,1109,0
|
|
20230817,162700,372266449,1109,1109,1109,1109,0
|
|
20230817,162600,372266449,1109,1109,1109,1109,0
|
|
20230817,162500,372266449,1109,1109,1109,1109,0
|
|
20230817,162400,372266449,1109,1109,1109,1109,0
|
|
20230817,162300,372266449,1109,1109,1109,1109,0
|
|
20230817,162200,372266449,1109,1109,1109,1109,0
|
|
20230817,162100,372266449,1109,1109,1109,1109,0
|
|
20230817,162000,372266449,1109,1109,1109,1109,0
|
|
20230817,161900,372266449,1109,1109,1109,1109,0
|
|
20230817,161800,372266449,1109,1109,1109,1109,0
|
|
20230817,161700,372266449,1109,1109,1109,1109,0
|
|
20230817,161600,372266449,1109,1109,1109,1109,0
|
|
20230817,161500,372266449,1109,1109,1109,1109,0
|
|
20230817,161400,372266449,1109,1109,1109,1109,0
|
|
20230817,161300,372266449,1109,1109,1109,1109,0
|
|
20230817,161200,372266449,1109,1109,1109,1109,0
|
|
20230817,161100,372266449,1109,1109,1109,1109,0
|
|
20230817,161000,372266449,1109,1109,1109,1109,0
|
|
20230817,160900,372266449,1109,1109,1109,1109,0
|
|
20230817,160800,372266449,1109,1109,1109,1109,0
|
|
20230817,160700,372266449,1109,1109,1109,1109,0
|
|
20230817,160600,372266449,1109,1109,1109,1109,0
|
|
20230817,160500,372266449,1109,1109,1109,1109,0
|
|
20230817,160400,372266449,1109,1109,1109,1109,0
|
|
20230817,160300,372266449,1109,1109,1109,1109,0
|
|
20230817,160200,372266449,1109,1109,1109,1109,0
|
|
20230817,160100,372266449,1109,1109,1109,1109,0
|
|
20230817,160000,372266449,1109,1109,1109,1109,1791
|
|
20230817,155900,372266449,1109,1109,1109,1109,0
|
|
20230817,155800,372266449,1109,1109,1109,1109,0
|
|
20230817,155700,372266449,1109,1109,1109,1109,0
|
|
20230817,155600,372266449,1109,1109,1109,1109,0
|
|
20230817,155500,372266449,1109,1109,1109,1109,0
|
|
20230817,155400,372266449,1109,1109,1109,1109,0
|
|
20230817,155300,372266449,1109,1109,1109,1109,0
|
|
20230817,155200,372266449,1109,1109,1109,1109,0
|
|
20230817,155100,372266449,1109,1109,1109,1109,0
|
|
20230817,155000,372266449,1109,1109,1109,1109,0
|
|
20230817,154900,372266449,1109,1109,1109,1109,0
|
|
20230817,154800,372266449,1109,1109,1109,1109,0
|
|
20230817,154700,372266449,1109,1109,1109,1109,0
|
|
20230817,154600,372266449,1109,1109,1109,1109,0
|
|
20230817,154500,372266449,1109,1109,1109,1109,0
|
|
20230817,154400,372266449,1109,1109,1109,1109,0
|
|
20230817,154300,372266449,1109,1109,1109,1109,0
|
|
20230817,154200,372266449,1109,1109,1109,1109,0
|
|
20230817,154100,372266449,1109,1109,1109,1109,0
|
|
20230817,154000,372266449,1109,1109,1109,1109,0
|
|
20230817,153900,372266449,1109,1109,1109,1109,0
|
|
20230817,153800,372266449,1109,1109,1109,1109,0
|
|
20230817,153700,372266449,1109,1109,1109,1109,0
|
|
20230817,153600,372266449,1109,1109,1109,1109,0
|
|
20230817,153500,372266449,1109,1109,1109,1109,0
|
|
20230817,153400,372266449,1109,1109,1109,1109,0
|
|
20230817,153300,372266449,1109,1109,1109,1109,0
|
|
20230817,153200,372266449,1109,1109,1109,1109,0
|
|
20230817,153100,372266449,1109,1109,1109,1109,0
|
|
20230817,153000,372266449,1109,1109,1109,1109,3582
|
|
20230817,152900,370280230,1115,1115,1115,1115,0
|
|
20230817,152800,370280230,1115,1115,1115,1115,0
|
|
20230817,152700,370280230,1115,1115,1115,1115,0
|
|
20230817,152600,370280230,1115,1115,1115,1115,0
|
|
20230817,152500,370280230,1115,1115,1115,1115,0
|
|
20230817,152400,370280230,1115,1115,1115,1115,0
|
|
20230817,152300,370280230,1115,1115,1115,1115,0
|
|
20230817,152200,370280230,1115,1115,1115,1115,0
|
|
20230817,152100,370280230,1115,1115,1115,1115,0
|
|
20230817,152000,370280230,1115,1115,1115,1115,0
|
|
20230817,151900,370280230,1115,1115,1115,1115,0
|
|
20230817,151800,370280230,1115,1115,1115,1115,0
|
|
20230817,151700,370280230,1115,1105,1115,1105,500
|
|
20230817,151600,369725648,1105,1099,1105,1099,27
|
|
20230817,151500,369695963,1105,1104,1105,1104,98
|
|
20230817,151400,369587760,1104,1104,1104,1104,4
|
|
20230817,151300,369583344,1103,1099,1103,1099,1463
|
|
20230817,151200,367974885,1099,1099,1099,1099,0
|
|
20230817,151100,367974885,1099,1099,1099,1099,0
|
|
20230817,151000,367974885,1099,1099,1099,1099,5
|
|
20230817,150900,367969390,1098,1098,1098,1098,565
|
|
20230817,150800,367349020,1098,1098,1098,1098,0
|
|
20230817,150700,367349020,1098,1098,1098,1098,18
|
|
20230817,150600,367329256,1098,1098,1098,1098,0
|
|
20230817,150500,367329256,1098,1098,1098,1098,0
|
|
20230817,150400,367329256,1098,1098,1098,1098,0
|
|
20230817,150300,367329256,1098,1098,1098,1098,0
|
|
20230817,150200,367329256,1098,1098,1098,1098,0
|
|
20230817,150100,367329256,1098,1098,1098,1098,0
|
|
20230817,150000,367329256,1098,1098,1098,1098,0
|
|
20230817,145900,367329256,1098,1096,1098,1096,106
|
|
20230817,145800,367213078,1095,1095,1095,1095,0
|
|
20230817,145700,367213078,1095,1095,1095,1095,80000
|
|
20230817,145600,279613078,1090,1090,1090,1090,0
|
|
20230817,145500,279613078,1090,1090,1090,1090,0
|
|
20230817,145400,279613078,1090,1090,1090,1090,0
|
|
20230817,145300,279613078,1090,1090,1090,1090,0
|
|
20230817,145200,279613078,1090,1090,1090,1090,2270
|
|
20230817,145100,277138778,1090,1090,1090,1090,0
|
|
20230817,145000,277138778,1090,1090,1090,1090,0
|
|
20230817,144900,277138778,1090,1090,1090,1090,0
|
|
20230817,144800,277138778,1090,1094,1094,1090,7730
|
|
20230817,144700,268706434,1094,1094,1094,1094,0
|
|
20230817,144600,268706434,1094,1094,1094,1094,0
|
|
20230817,144500,268706434,1094,1094,1094,1094,0
|
|
20230817,144400,268706434,1094,1094,1094,1094,0
|
|
20230817,144300,268706434,1094,1094,1094,1094,0
|
|
20230817,144200,268706434,1094,1094,1094,1094,0
|
|
20230817,144100,268706434,1094,1094,1094,1094,0
|
|
20230817,144000,268706434,1094,1094,1094,1094,500
|
|
20230817,143900,268159434,1094,1094,1094,1094,0
|
|
20230817,143800,268159434,1094,1094,1094,1094,0
|
|
20230817,143700,268159434,1094,1094,1094,1094,0
|
|
20230817,143600,268159434,1094,1094,1094,1094,0
|
|
20230817,143500,268159434,1094,1094,1094,1094,291
|
|
20230817,143400,267841080,1094,1094,1094,1094,0
|
|
20230817,143300,267841080,1094,1094,1094,1094,0
|
|
20230817,143200,267841080,1094,1094,1094,1094,0
|
|
20230817,143100,267841080,1094,1094,1094,1094,0
|
|
20230817,143000,267841080,1094,1094,1094,1094,0
|
|
20230817,142900,267841080,1094,1094,1094,1094,0
|
|
20230817,142800,267841080,1094,1094,1094,1094,0
|
|
20230817,142700,267841080,1094,1094,1094,1094,0
|
|
20230817,142600,267841080,1094,1094,1094,1094,200
|
|
20230817,142500,267622280,1095,1095,1095,1095,0
|
|
20230817,142400,267622280,1095,1095,1095,1095,0
|
|
20230817,142300,267622280,1095,1095,1095,1095,0
|
|
20230817,142200,267622280,1095,1095,1095,1095,0
|
|
20230817,142100,267622280,1095,1095,1095,1095,0
|
|
20230817,142000,267622280,1095,1095,1095,1095,0
|
|
20230817,141900,267622280,1095,1095,1095,1095,0
|
|
20230817,141800,267622280,1095,1095,1095,1095,0
|
|
20230817,141700,267622280,1095,1095,1095,1095,0
|
|
20230817,141600,267622280,1095,1095,1095,1095,0
|
|
20230817,141500,267622280,1095,1095,1095,1095,0
|
|
20230817,141400,267622280,1095,1095,1095,1095,0
|
|
20230817,141300,267622280,1095,1095,1095,1095,0
|
|
20230817,141200,267622280,1095,1095,1095,1095,0
|
|
20230817,141100,267622280,1095,1095,1095,1095,0
|
|
20230817,141000,267622280,1095,1095,1095,1095,0
|
|
20230817,140900,267622280,1095,1095,1095,1095,0
|
|
20230817,140800,267622280,1095,1095,1095,1095,0
|
|
20230817,140700,267622280,1095,1095,1095,1095,500
|
|
20230817,140600,267074780,1094,1094,1094,1094,0
|
|
20230817,140500,267074780,1094,1094,1094,1094,0
|
|
20230817,140400,267074780,1094,1094,1094,1094,1043
|
|
20230817,140300,265933738,1092,1092,1092,1092,0
|
|
20230817,140200,265933738,1092,1092,1092,1092,0
|
|
20230817,140100,265933738,1092,1092,1092,1092,2
|
|
20230817,140000,265931554,1092,1092,1092,1092,0
|
|
20230817,135900,265931554,1092,1092,1092,1092,1180
|
|
20230817,135800,264642994,1094,1092,1094,1092,1031
|
|
20230817,135700,263515082,1093,1093,1093,1093,28
|
|
20230817,135600,263484478,1094,1094,1094,1094,0
|
|
20230817,135500,263484478,1094,1094,1094,1094,0
|
|
20230817,135400,263484478,1094,1094,1094,1094,0
|
|
20230817,135300,263484478,1094,1094,1094,1094,1733
|
|
20230817,135200,261588576,1092,1092,1092,1092,0
|
|
20230817,135100,261588576,1092,1092,1092,1092,0
|
|
20230817,135000,261588576,1092,1092,1092,1092,0
|
|
20230817,134900,261588576,1092,1092,1092,1092,588
|
|
20230817,134800,260946480,1090,1096,1096,1090,5332
|
|
20230817,134700,255125562,1099,1099,1099,1099,0
|
|
20230817,134600,255125562,1099,1099,1099,1099,0
|
|
20230817,134500,255125562,1099,1099,1099,1099,0
|
|
20230817,134400,255125562,1099,1099,1099,1099,0
|
|
20230817,134300,255125562,1099,1099,1099,1099,0
|
|
20230817,134200,255125562,1099,1099,1099,1099,0
|
|
20230817,134100,255125562,1099,1099,1099,1099,0
|
|
20230817,134000,255125562,1099,1099,1099,1099,1
|
|
20230817,133900,255124463,1104,1104,1104,1104,0
|
|
20230817,133800,255124463,1104,1104,1104,1104,0
|
|
20230817,133700,255124463,1104,1104,1104,1104,0
|
|
20230817,133600,255124463,1104,1104,1104,1104,0
|
|
20230817,133500,255124463,1104,1104,1104,1104,0
|
|
20230817,133400,255124463,1104,1104,1104,1104,0
|
|
20230817,133300,255124463,1104,1104,1104,1104,0
|
|
20230817,133200,255124463,1104,1104,1104,1104,0
|
|
20230817,133100,255124463,1104,1104,1104,1104,0
|
|
20230817,133000,255124463,1104,1104,1104,1104,0
|
|
20230817,132900,255124463,1104,1104,1104,1104,0
|
|
20230817,132800,255124463,1104,1104,1104,1104,0
|
|
20230817,132700,255124463,1104,1104,1104,1104,1
|
|
20230817,132600,255123359,1095,1095,1095,1095,0
|
|
20230817,132500,255123359,1095,1095,1095,1095,411
|
|
20230817,132400,254673314,1094,1094,1094,1094,1000
|
|
20230817,132300,253579314,1092,1092,1092,1092,0
|
|
20230817,132200,253579314,1092,1092,1092,1092,0
|
|
20230817,132100,253579314,1092,1092,1092,1092,1057
|
|
20230817,132000,252425070,1092,1092,1092,1092,0
|
|
20230817,131900,252425070,1092,1092,1092,1092,0
|
|
20230817,131800,252425070,1092,1092,1092,1092,0
|
|
20230817,131700,252425070,1092,1092,1092,1092,0
|
|
20230817,131600,252425070,1092,1092,1092,1092,86
|
|
20230817,131500,252331158,1090,1090,1090,1090,0
|
|
20230817,131400,252331158,1090,1090,1090,1090,0
|
|
20230817,131300,252331158,1090,1090,1090,1090,0
|
|
20230817,131200,252331158,1090,1090,1090,1090,117
|
|
20230817,131100,252203628,1090,1090,1090,1090,752
|
|
20230817,131000,251383948,1092,1092,1092,1092,0
|
|
20230817,130900,251383948,1092,1092,1092,1092,0
|
|
20230817,130800,251383948,1092,1092,1092,1092,0
|
|
20230817,130700,251383948,1092,1092,1092,1092,0
|
|
20230817,130600,251383948,1092,1092,1092,1092,0
|
|
20230817,130500,251383948,1092,1092,1092,1092,0
|
|
20230817,130400,251383948,1092,1092,1092,1092,0
|
|
20230817,130300,251383948,1092,1092,1092,1092,0
|
|
20230817,130200,251383948,1092,1092,1092,1092,97
|
|
20230817,130100,251278024,1092,1083,1092,1083,10
|
|
20230817,130000,251267121,1087,1087,1087,1087,0
|
|
20230817,125900,251267121,1087,1087,1087,1087,0
|
|
20230817,125800,251267121,1087,1087,1087,1087,0
|
|
20230817,125700,251267121,1087,1087,1087,1087,0
|
|
20230817,125600,251267121,1087,1087,1087,1087,0
|
|
20230817,125500,251267121,1087,1087,1087,1087,0
|
|
20230817,125400,251267121,1087,1087,1087,1087,0
|
|
20230817,125300,251267121,1087,1087,1087,1087,0
|
|
20230817,125200,251267121,1087,1087,1087,1087,0
|
|
20230817,125100,251267121,1087,1087,1087,1087,0
|
|
20230817,125000,251267121,1087,1087,1087,1087,1
|
|
20230817,124900,251266034,1088,1088,1088,1088,575
|
|
20230817,124800,250640434,1069,1088,1088,1069,2712
|
|
20230817,124700,247723515,1105,1105,1105,1105,0
|
|
20230817,124600,247723515,1105,1105,1105,1105,7
|
|
20230817,124500,247715780,1106,1106,1106,1106,0
|
|
20230817,124400,247715780,1106,1106,1106,1106,0
|
|
20230817,124300,247715780,1106,1106,1106,1106,0
|
|
20230817,124200,247715780,1106,1106,1106,1106,0
|
|
20230817,124100,247715780,1106,1106,1106,1106,0
|
|
20230817,124000,247715780,1106,1106,1106,1106,0
|
|
20230817,123900,247715780,1106,1106,1106,1106,0
|
|
20230817,123800,247715780,1106,1106,1106,1106,1
|
|
20230817,123700,247714674,1106,1106,1106,1106,3
|
|
20230817,123600,247711356,1081,1088,1088,1081,333
|
|
20230817,123500,247351104,1091,1099,1099,1091,12
|
|
20230817,123400,247338004,1095,1121,1124,1095,3299
|
|
20230817,123300,243644837,1124,1081,1124,1081,10000
|
|
20230817,123200,232650387,1073,1073,1073,1073,0
|
|
20230817,123100,232650387,1073,1073,1073,1073,333
|
|
20230817,123000,232293078,1083,1083,1083,1083,0
|
|
20230817,122900,232293078,1083,1083,1083,1083,0
|
|
20230817,122800,232293078,1083,1083,1083,1083,0
|
|
20230817,122700,232293078,1083,1083,1083,1083,4
|
|
20230817,122600,232288746,1073,1073,1073,1073,0
|
|
20230817,122500,232288746,1073,1073,1073,1073,0
|
|
20230817,122400,232288746,1073,1073,1073,1073,0
|
|
20230817,122300,232288746,1073,1073,1073,1073,0
|
|
20230817,122200,232288746,1073,1073,1073,1073,0
|
|
20230817,122100,232288746,1073,1073,1073,1073,0
|
|
20230817,122000,232288746,1073,1073,1073,1073,0
|
|
20230817,121900,232288746,1073,1073,1073,1073,0
|
|
20230817,121800,232288746,1073,1073,1073,1073,110
|
|
20230817,121700,232170716,1085,1085,1085,1085,0
|
|
20230817,121600,232170716,1085,1085,1085,1085,0
|
|
20230817,121500,232170716,1085,1085,1085,1085,1
|
|
20230817,121400,232169631,1078,1078,1078,1078,0
|
|
20230817,121300,232169631,1078,1078,1078,1078,225
|
|
20230817,121200,231927081,1088,1088,1088,1088,0
|
|
20230817,121100,231927081,1088,1088,1088,1088,1
|
|
20230817,121000,231925993,1075,1070,1075,1070,3001
|
|
20230817,120900,228714918,1075,1066,1075,1066,7
|
|
20230817,120800,228707402,1074,1067,1074,1067,8645
|
|
20230817,120700,219440087,1066,1066,1066,1066,189
|
|
20230817,120600,219238613,1065,1065,1065,1065,0
|
|
20230817,120500,219238613,1065,1065,1065,1065,0
|
|
20230817,120400,219238613,1065,1065,1065,1065,0
|
|
20230817,120300,219238613,1065,1065,1065,1065,0
|
|
20230817,120200,219238613,1065,1065,1065,1065,0
|
|
20230817,120100,219238613,1065,1065,1065,1065,0
|
|
20230817,120000,219238613,1065,1065,1065,1065,0
|
|
20230817,115900,219238613,1065,1065,1065,1065,0
|
|
20230817,115800,219238613,1065,1065,1065,1065,0
|
|
20230817,115700,219238613,1065,1065,1065,1065,0
|
|
20230817,115600,219238613,1065,1065,1065,1065,0
|
|
20230817,115500,219238613,1065,1065,1065,1065,0
|
|
20230817,115400,219238613,1065,1057,1065,1057,2238
|
|
20230817,115300,216855199,1062,1064,1064,1055,23682
|
|
20230817,115200,191826711,1069,1069,1069,1069,0
|
|
20230817,115100,191826711,1069,1069,1069,1069,0
|
|
20230817,115000,191826711,1069,1069,1069,1069,0
|
|
20230817,114900,191826711,1069,1069,1069,1069,0
|
|
20230817,114800,191826711,1069,1068,1069,1068,30
|
|
20230817,114700,191794644,1064,1065,1065,1064,100
|
|
20230817,114600,191688190,1064,1064,1064,1064,200
|
|
20230817,114500,191475390,1064,1064,1064,1064,630
|
|
20230817,114400,190805070,1068,1068,1068,1068,0
|
|
20230817,114300,190805070,1068,1068,1068,1068,0
|
|
20230817,114200,190805070,1068,1068,1068,1068,0
|
|
20230817,114100,190805070,1068,1068,1068,1068,0
|
|
20230817,114000,190805070,1068,1068,1068,1068,5200
|
|
20230817,113900,185251470,1062,1062,1062,1062,0
|
|
20230817,113800,185251470,1062,1062,1062,1062,0
|
|
20230817,113700,185251470,1062,1063,1063,1062,313
|
|
20230817,113600,184918970,1069,1069,1069,1069,0
|
|
20230817,113500,184918970,1069,1069,1069,1069,0
|
|
20230817,113400,184918970,1069,1069,1069,1069,0
|
|
20230817,113300,184918970,1069,1069,1069,1069,0
|
|
20230817,113200,184918970,1069,1069,1069,1069,0
|
|
20230817,113100,184918970,1069,1069,1069,1069,0
|
|
20230817,113000,184918970,1069,1069,1069,1069,10
|
|
20230817,112900,184908280,1057,1057,1057,1057,0
|
|
20230817,112800,184908280,1057,1057,1057,1057,0
|
|
20230817,112700,184908280,1057,1063,1063,1057,3000
|
|
20230817,112600,181735382,1062,1064,1064,1062,101
|
|
20230817,112500,181628118,1063,1063,1063,1063,40
|
|
20230817,112400,181585598,1069,1069,1069,1069,4
|
|
20230817,112300,181581322,1063,1063,1063,1063,0
|
|
20230817,112200,181581322,1063,1063,1063,1063,0
|
|
20230817,112100,181581322,1063,1063,1063,1063,0
|
|
20230817,112000,181581322,1063,1064,1064,1063,13
|
|
20230817,111900,181567499,1064,1064,1064,1064,0
|
|
20230817,111800,181567499,1064,1064,1064,1064,11
|
|
20230817,111700,181555795,1063,1063,1063,1063,100
|
|
20230817,111600,181449495,1063,1074,1074,1063,202
|
|
20230817,111500,181234747,1063,1063,1063,1063,0
|
|
20230817,111400,181234747,1063,1063,1075,1063,3063
|
|
20230817,111300,177946924,1074,1074,1074,1074,0
|
|
20230817,111200,177946924,1074,1074,1074,1074,10
|
|
20230817,111100,177936184,1074,1074,1074,1074,20
|
|
20230817,111000,177914704,1065,1065,1065,1065,0
|
|
20230817,110900,177914704,1065,1065,1065,1065,0
|
|
20230817,110800,177914704,1065,1065,1065,1065,0
|
|
20230817,110700,177914704,1065,1065,1065,1065,0
|
|
20230817,110600,177914704,1065,1065,1065,1065,0
|
|
20230817,110500,177914704,1065,1065,1065,1065,0
|
|
20230817,110400,177914704,1065,1065,1065,1065,0
|
|
20230817,110300,177914704,1065,1065,1065,1065,0
|
|
20230817,110200,177914704,1065,1065,1065,1065,0
|
|
20230817,110100,177914704,1065,1065,1065,1065,2002
|
|
20230817,110000,175782574,1065,1065,1065,1065,0
|
|
20230817,105900,175782574,1065,1065,1065,1065,0
|
|
20230817,105800,175782574,1065,1065,1065,1065,0
|
|
20230817,105700,175782574,1065,1065,1065,1065,0
|
|
20230817,105600,175782574,1065,1065,1065,1065,0
|
|
20230817,105500,175782574,1065,1065,1065,1065,0
|
|
20230817,105400,175782574,1065,1065,1065,1065,0
|
|
20230817,105300,175782574,1065,1065,1065,1065,0
|
|
20230817,105200,175782574,1065,1065,1065,1065,0
|
|
20230817,105100,175782574,1065,1065,1065,1065,0
|
|
20230817,105000,175782574,1065,1065,1065,1065,0
|
|
20230817,104900,175782574,1065,1065,1065,1065,3514
|
|
20230817,104800,172040164,1064,1064,1064,1064,0
|
|
20230817,104700,172040164,1064,1064,1064,1064,5879
|
|
20230817,104600,165784908,1064,1064,1064,1064,0
|
|
20230817,104500,165784908,1064,1064,1064,1064,1
|
|
20230817,104400,165783844,1055,1056,1056,1055,5000
|
|
20230817,104300,160508825,1064,1064,1064,1064,0
|
|
20230817,104200,160508825,1064,1064,1064,1064,0
|
|
20230817,104100,160508825,1064,1064,1064,1064,1
|
|
20230817,104000,160507761,1055,1064,1064,1055,5116
|
|
20230817,103900,155109337,1064,1064,1064,1064,1
|
|
20230817,103800,155108273,1055,1058,1058,1055,5000
|
|
20230817,103700,149831227,1064,1064,1064,1064,0
|
|
20230817,103600,149831227,1064,1064,1064,1064,2
|
|
20230817,103500,149829099,1065,1065,1065,1065,0
|
|
20230817,103400,149829099,1065,1065,1065,1065,0
|
|
20230817,103300,149829099,1065,1065,1065,1065,1
|
|
20230817,103200,149828034,1057,1057,1057,1057,1000
|
|
20230817,103100,148771034,1055,1055,1055,1055,0
|
|
20230817,103000,148771034,1055,1057,1057,1055,10000
|
|
20230817,102900,138214678,1057,1057,1057,1057,95
|
|
20230817,102800,138114263,1056,1061,1061,1056,5000
|
|
20230817,102700,132828416,1061,1063,1063,1061,1000
|
|
20230817,102600,131767396,1065,1065,1065,1065,0
|
|
20230817,102500,131767396,1065,1065,1065,1065,880
|
|
20230817,102400,130830196,1065,1063,1065,1063,1005
|
|
20230817,102300,129761871,1065,1063,1065,1063,514
|
|
20230817,102200,129215397,1065,1065,1065,1065,1552
|
|
20230817,102100,127562517,1066,1066,1066,1066,0
|
|
20230817,102000,127562517,1066,1066,1066,1066,0
|
|
20230817,101900,127562517,1066,1066,1066,1066,0
|
|
20230817,101800,127562517,1066,1066,1066,1066,0
|
|
20230817,101700,127562517,1066,1066,1066,1066,324
|
|
20230817,101600,127217133,1066,1066,1066,1066,0
|
|
20230817,101500,127217133,1066,1059,1066,1059,10842
|
|
20230817,101400,115706257,1060,1060,1060,1060,0
|
|
20230817,101300,115706257,1060,1060,1060,1060,0
|
|
20230817,101200,115706257,1060,1059,1060,1054,6908
|
|
20230817,101100,108399941,1060,1062,1062,1060,23073
|
|
20230817,101000,83935695,1062,1062,1062,1062,0
|
|
20230817,100900,83935695,1062,1063,1063,1062,1000
|
|
20230817,100800,82873367,1063,1063,1063,1063,0
|
|
20230817,100700,82873367,1063,1063,1063,1063,974
|
|
20230817,100600,81838005,1063,1063,1063,1063,251
|
|
20230817,100500,81571192,1063,1064,1064,1063,1000
|
|
20230817,100400,80508155,1063,1064,1064,1063,1000
|
|
20230817,100300,79445133,1063,1064,1064,1063,612
|
|
20230817,100200,78794313,1066,1066,1066,1066,1
|
|
20230817,100100,78793247,1064,1064,1064,1064,1000
|
|
20230817,100000,77729247,1066,1066,1066,1066,0
|
|
20230817,095900,77729247,1066,1066,1066,1066,0
|
|
20230817,095800,77729247,1066,1066,1066,1066,0
|
|
20230817,095700,77729247,1066,1066,1066,1066,1
|
|
20230817,095600,77728181,1064,1065,1065,1064,3
|
|
20230817,095500,77724988,1066,1066,1066,1066,1
|
|
20230817,095400,77723922,1066,1066,1066,1066,1000
|
|
20230817,095300,76657922,1067,1067,1067,1067,1
|
|
20230817,095200,76656855,1060,1060,1060,1060,0
|
|
20230817,095100,76656855,1060,1069,1069,1060,10000
|
|
20230817,095000,66034232,1069,1071,1071,1069,500
|
|
20230817,094900,65499730,1072,1072,1072,1064,5013
|
|
20230817,094800,60148705,1065,1065,1065,1065,0
|
|
20230817,094700,60148705,1065,1065,1065,1065,0
|
|
20230817,094600,60148705,1065,1070,1070,1065,5000
|
|
20230817,094500,54816804,1073,1073,1075,1073,2587
|
|
20230817,094400,52040783,1073,1070,1073,1070,1999
|
|
20230817,094300,49898853,1070,1068,1070,1068,1068
|
|
20230817,094200,48758227,1068,1067,1071,1067,5404
|
|
20230817,094100,42982067,1067,1067,1067,1067,600
|
|
20230817,094000,42341867,1067,1067,1067,1067,202
|
|
20230817,093900,42126333,1070,1070,1070,1070,0
|
|
20230817,093800,42126333,1070,1070,1070,1070,57
|
|
20230817,093700,42065343,1065,1065,1065,1065,296
|
|
20230817,093600,41750103,1065,1065,1065,1065,18
|
|
20230817,093500,41730933,1075,1067,1075,1067,752
|
|
20230817,093400,40928541,1062,1062,1062,1062,84
|
|
20230817,093300,40839333,1061,1063,1063,1061,4769
|
|
20230817,093200,35775547,1065,1065,1065,1065,0
|
|
20230817,093100,35775547,1065,1065,1065,1065,0
|
|
20230817,093000,35775547,1065,1074,1074,1065,5319
|
|
20230817,092900,30105803,1066,1069,1069,1066,829
|
|
20230817,092800,29220885,1074,1074,1074,1074,1
|
|
20230817,092700,29219811,1069,1069,1069,1069,400
|
|
20230817,092600,28792211,1075,1075,1075,1075,0
|
|
20230817,092500,28792211,1075,1075,1075,1075,0
|
|
20230817,092400,28792211,1075,1075,1075,1075,1
|
|
20230817,092300,28791136,1069,1069,1069,1069,185
|
|
20230817,092200,28593371,1072,1071,1072,1069,152
|
|
20230817,092100,28430695,1073,1075,1075,1073,3745
|
|
20230817,092000,24411641,1076,1077,1077,1076,3764
|
|
20230817,091900,20359645,1078,1080,1080,1078,4208
|
|
20230817,091800,15820246,1079,1081,1081,1079,200
|
|
20230817,091700,15604387,1079,1079,1079,1079,0
|
|
20230817,091600,15604387,1079,1079,1079,1079,0
|
|
20230817,091500,15604387,1079,1079,1079,1079,0
|
|
20230817,091400,15604387,1079,1079,1079,1079,200
|
|
20230817,091300,15388587,1087,1087,1087,1087,0
|
|
20230817,091200,15388587,1087,1087,1087,1087,1
|
|
20230817,091100,15387500,1080,1079,1080,1079,762
|
|
20230817,091000,14564640,1074,1074,1074,1074,3000
|
|
20230817,090900,11342640,1076,1076,1076,1076,506
|
|
20230817,090800,10798184,1073,1079,1079,1073,4148
|
|
20230817,090700,6333497,1080,1081,1081,1080,1471
|
|
20230817,090600,4744776,1080,1080,1080,1080,3370
|
|
20230817,090500,1105176,1081,1081,1081,1081,39
|
|
20230817,090400,1063017,1077,1078,1078,1077,800
|
|
20230817,090300,201319,1078,1078,1078,1078,98
|
|
20230817,090200,95675,1075,1075,1075,1075,0
|
|
20230817,090100,95675,1075,1075,1075,1075,0
|
|
20230817,090000,95675,1075,1075,1075,1075,89
|