642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,193900,189379218,1098,1098,1098,1098,1415
|
|
20230717,193800,189379218,1098,1098,1098,1098,0
|
|
20230717,193700,189379218,1098,1098,1098,1098,0
|
|
20230717,193600,189379218,1098,1098,1098,1098,0
|
|
20230717,193500,189379218,1098,1098,1098,1098,0
|
|
20230717,193400,189379218,1098,1098,1098,1098,0
|
|
20230717,193300,189379218,1098,1098,1098,1098,0
|
|
20230717,193200,189379218,1098,1098,1098,1098,0
|
|
20230717,193100,189379218,1098,1098,1098,1098,0
|
|
20230717,193000,189379218,1098,1098,1098,1098,0
|
|
20230717,192900,189379218,1098,1098,1098,1098,0
|
|
20230717,192800,189379218,1098,1098,1098,1098,0
|
|
20230717,192700,189379218,1098,1098,1098,1098,0
|
|
20230717,192600,189379218,1098,1098,1098,1098,0
|
|
20230717,192500,189379218,1098,1098,1098,1098,0
|
|
20230717,192400,189379218,1098,1098,1098,1098,0
|
|
20230717,192300,189379218,1098,1098,1098,1098,0
|
|
20230717,192200,189379218,1098,1098,1098,1098,0
|
|
20230717,192100,189379218,1098,1098,1098,1098,0
|
|
20230717,192000,189379218,1098,1098,1098,1098,0
|
|
20230717,191900,189379218,1098,1098,1098,1098,0
|
|
20230717,191800,189379218,1098,1098,1098,1098,0
|
|
20230717,191700,189379218,1098,1098,1098,1098,0
|
|
20230717,191600,189379218,1098,1098,1098,1098,0
|
|
20230717,191500,189379218,1098,1098,1098,1098,0
|
|
20230717,191400,189379218,1098,1098,1098,1098,0
|
|
20230717,191300,189379218,1098,1098,1098,1098,0
|
|
20230717,191200,189379218,1098,1098,1098,1098,0
|
|
20230717,191100,189379218,1098,1098,1098,1098,0
|
|
20230717,191000,189379218,1098,1098,1098,1098,0
|
|
20230717,190900,189379218,1098,1098,1098,1098,1415
|
|
20230717,190800,189379218,1098,1098,1098,1098,0
|
|
20230717,190700,189379218,1098,1098,1098,1098,0
|
|
20230717,190600,189379218,1098,1098,1098,1098,0
|
|
20230717,190500,189379218,1098,1098,1098,1098,0
|
|
20230717,190400,189379218,1098,1098,1098,1098,0
|
|
20230717,190300,189379218,1098,1098,1098,1098,0
|
|
20230717,190200,189379218,1098,1098,1098,1098,0
|
|
20230717,190100,189379218,1098,1098,1098,1098,0
|
|
20230717,190000,189379218,1098,1098,1098,1098,0
|
|
20230717,185900,189379218,1098,1098,1098,1098,0
|
|
20230717,185800,189379218,1098,1098,1098,1098,0
|
|
20230717,185700,189379218,1098,1098,1098,1098,0
|
|
20230717,185600,189379218,1098,1098,1098,1098,0
|
|
20230717,185500,189379218,1098,1098,1098,1098,0
|
|
20230717,185400,189379218,1098,1098,1098,1098,0
|
|
20230717,185300,189379218,1098,1098,1098,1098,0
|
|
20230717,185200,189379218,1098,1098,1098,1098,0
|
|
20230717,185100,189379218,1098,1098,1098,1098,0
|
|
20230717,185000,189379218,1098,1098,1098,1098,0
|
|
20230717,184900,189379218,1098,1098,1098,1098,0
|
|
20230717,184800,189379218,1098,1098,1098,1098,0
|
|
20230717,184700,189379218,1098,1098,1098,1098,0
|
|
20230717,184600,189379218,1098,1098,1098,1098,0
|
|
20230717,184500,189379218,1098,1098,1098,1098,0
|
|
20230717,184400,189379218,1098,1098,1098,1098,0
|
|
20230717,184300,189379218,1098,1098,1098,1098,0
|
|
20230717,184200,189379218,1098,1098,1098,1098,0
|
|
20230717,184100,189379218,1098,1098,1098,1098,0
|
|
20230717,184000,189379218,1098,1098,1098,1098,0
|
|
20230717,183900,189379218,1098,1098,1098,1098,1415
|
|
20230717,183800,189379218,1098,1098,1098,1098,0
|
|
20230717,183700,189379218,1098,1098,1098,1098,0
|
|
20230717,183600,189379218,1098,1098,1098,1098,0
|
|
20230717,183500,189379218,1098,1098,1098,1098,0
|
|
20230717,183400,189379218,1098,1098,1098,1098,0
|
|
20230717,183300,189379218,1098,1098,1098,1098,0
|
|
20230717,183200,189379218,1098,1098,1098,1098,0
|
|
20230717,183100,189379218,1098,1098,1098,1098,0
|
|
20230717,183000,189379218,1098,1098,1098,1098,0
|
|
20230717,182900,189379218,1098,1098,1098,1098,0
|
|
20230717,182800,189379218,1098,1098,1098,1098,0
|
|
20230717,182700,189379218,1098,1098,1098,1098,0
|
|
20230717,182600,189379218,1098,1098,1098,1098,0
|
|
20230717,182500,189379218,1098,1098,1098,1098,0
|
|
20230717,182400,189379218,1098,1098,1098,1098,0
|
|
20230717,182300,189379218,1098,1098,1098,1098,0
|
|
20230717,182200,189379218,1098,1098,1098,1098,0
|
|
20230717,182100,189379218,1098,1098,1098,1098,0
|
|
20230717,182000,189379218,1098,1098,1098,1098,0
|
|
20230717,181900,189379218,1098,1098,1098,1098,0
|
|
20230717,181800,189379218,1098,1098,1098,1098,0
|
|
20230717,181700,189379218,1098,1098,1098,1098,0
|
|
20230717,181600,189379218,1098,1098,1098,1098,0
|
|
20230717,181500,189379218,1098,1098,1098,1098,0
|
|
20230717,181400,189379218,1098,1098,1098,1098,0
|
|
20230717,181300,189379218,1098,1098,1098,1098,0
|
|
20230717,181200,189379218,1098,1098,1098,1098,0
|
|
20230717,181100,189379218,1098,1098,1098,1098,0
|
|
20230717,181000,189379218,1098,1098,1098,1098,0
|
|
20230717,180900,189379218,1098,1098,1098,1098,1415
|
|
20230717,180800,189379218,1098,1098,1098,1098,0
|
|
20230717,180700,189379218,1098,1098,1098,1098,0
|
|
20230717,180600,189379218,1098,1098,1098,1098,0
|
|
20230717,180500,189379218,1098,1098,1098,1098,0
|
|
20230717,180400,189379218,1098,1098,1098,1098,0
|
|
20230717,180300,189379218,1098,1098,1098,1098,0
|
|
20230717,180200,189379218,1098,1098,1098,1098,0
|
|
20230717,180100,189379218,1098,1098,1098,1098,0
|
|
20230717,180000,189379218,1098,1098,1098,1098,0
|
|
20230717,175900,189379218,1098,1098,1098,1098,0
|
|
20230717,175800,189379218,1098,1098,1098,1098,0
|
|
20230717,175700,189379218,1098,1098,1098,1098,0
|
|
20230717,175600,189379218,1098,1098,1098,1098,0
|
|
20230717,175500,189379218,1098,1098,1098,1098,0
|
|
20230717,175400,189379218,1098,1098,1098,1098,0
|
|
20230717,175300,189379218,1098,1098,1098,1098,0
|
|
20230717,175200,189379218,1098,1098,1098,1098,0
|
|
20230717,175100,189379218,1098,1098,1098,1098,0
|
|
20230717,175000,189379218,1098,1098,1098,1098,0
|
|
20230717,174900,189379218,1098,1098,1098,1098,0
|
|
20230717,174800,189379218,1098,1098,1098,1098,0
|
|
20230717,174700,189379218,1098,1098,1098,1098,0
|
|
20230717,174600,189379218,1098,1098,1098,1098,0
|
|
20230717,174500,189379218,1098,1098,1098,1098,0
|
|
20230717,174400,189379218,1098,1098,1098,1098,0
|
|
20230717,174300,189379218,1098,1098,1098,1098,0
|
|
20230717,174200,189379218,1098,1098,1098,1098,0
|
|
20230717,174100,189379218,1098,1098,1098,1098,0
|
|
20230717,174000,189379218,1098,1098,1098,1098,0
|
|
20230717,173900,189379218,1098,1098,1098,1098,1415
|
|
20230717,173800,189379218,1098,1098,1098,1098,0
|
|
20230717,173700,189379218,1098,1098,1098,1098,0
|
|
20230717,173600,189379218,1098,1098,1098,1098,0
|
|
20230717,173500,189379218,1098,1098,1098,1098,0
|
|
20230717,173400,189379218,1098,1098,1098,1098,0
|
|
20230717,173300,189379218,1098,1098,1098,1098,0
|
|
20230717,173200,189379218,1098,1098,1098,1098,0
|
|
20230717,173100,189379218,1098,1098,1098,1098,0
|
|
20230717,173000,189379218,1098,1098,1098,1098,0
|
|
20230717,172900,189379218,1098,1098,1098,1098,0
|
|
20230717,172800,189379218,1098,1098,1098,1098,0
|
|
20230717,172700,189379218,1098,1098,1098,1098,0
|
|
20230717,172600,189379218,1098,1098,1098,1098,0
|
|
20230717,172500,189379218,1098,1098,1098,1098,0
|
|
20230717,172400,189379218,1098,1098,1098,1098,0
|
|
20230717,172300,189379218,1098,1098,1098,1098,0
|
|
20230717,172200,189379218,1098,1098,1098,1098,0
|
|
20230717,172100,189379218,1098,1098,1098,1098,0
|
|
20230717,172000,189379218,1098,1098,1098,1098,0
|
|
20230717,171900,189379218,1098,1098,1098,1098,0
|
|
20230717,171800,189379218,1098,1098,1098,1098,0
|
|
20230717,171700,189379218,1098,1098,1098,1098,0
|
|
20230717,171600,189379218,1098,1098,1098,1098,0
|
|
20230717,171500,189379218,1098,1098,1098,1098,0
|
|
20230717,171400,189379218,1098,1098,1098,1098,0
|
|
20230717,171300,189379218,1098,1098,1098,1098,0
|
|
20230717,171200,189379218,1098,1098,1098,1098,0
|
|
20230717,171100,189379218,1098,1098,1098,1098,0
|
|
20230717,171000,189379218,1098,1098,1098,1098,0
|
|
20230717,170900,189379218,1098,1098,1098,1098,1415
|
|
20230717,170800,189379218,1098,1098,1098,1098,0
|
|
20230717,170700,189379218,1098,1098,1098,1098,0
|
|
20230717,170600,189379218,1098,1098,1098,1098,0
|
|
20230717,170500,189379218,1098,1098,1098,1098,0
|
|
20230717,170400,189379218,1098,1098,1098,1098,0
|
|
20230717,170300,189379218,1098,1098,1098,1098,0
|
|
20230717,170200,189379218,1098,1098,1098,1098,0
|
|
20230717,170100,189379218,1098,1098,1098,1098,0
|
|
20230717,170000,189379218,1098,1098,1098,1098,0
|
|
20230717,165900,189379218,1098,1098,1098,1098,0
|
|
20230717,165800,189379218,1098,1098,1098,1098,0
|
|
20230717,165700,189379218,1098,1098,1098,1098,0
|
|
20230717,165600,189379218,1098,1098,1098,1098,0
|
|
20230717,165500,189379218,1098,1098,1098,1098,0
|
|
20230717,165400,189379218,1098,1098,1098,1098,0
|
|
20230717,165300,189379218,1098,1098,1098,1098,0
|
|
20230717,165200,189379218,1098,1098,1098,1098,0
|
|
20230717,165100,189379218,1098,1098,1098,1098,0
|
|
20230717,165000,189379218,1098,1098,1098,1098,0
|
|
20230717,164900,189379218,1098,1098,1098,1098,0
|
|
20230717,164800,189379218,1098,1098,1098,1098,0
|
|
20230717,164700,189379218,1098,1098,1098,1098,0
|
|
20230717,164600,189379218,1098,1098,1098,1098,0
|
|
20230717,164500,189379218,1098,1098,1098,1098,0
|
|
20230717,164400,189379218,1098,1098,1098,1098,0
|
|
20230717,164300,189379218,1098,1098,1098,1098,0
|
|
20230717,164200,189379218,1098,1098,1098,1098,0
|
|
20230717,164100,189379218,1098,1098,1098,1098,0
|
|
20230717,164000,189379218,1098,1098,1098,1098,0
|
|
20230717,163900,189379218,1098,1098,1098,1098,1415
|
|
20230717,163800,189379218,1098,1098,1098,1098,0
|
|
20230717,163700,189379218,1098,1098,1098,1098,0
|
|
20230717,163600,189379218,1098,1098,1098,1098,0
|
|
20230717,163500,189379218,1098,1098,1098,1098,0
|
|
20230717,163400,189379218,1098,1098,1098,1098,0
|
|
20230717,163300,189379218,1098,1098,1098,1098,0
|
|
20230717,163200,189379218,1098,1098,1098,1098,0
|
|
20230717,163100,189379218,1098,1098,1098,1098,0
|
|
20230717,163000,189379218,1098,1098,1098,1098,0
|
|
20230717,162900,189379218,1098,1098,1098,1098,0
|
|
20230717,162800,189379218,1098,1098,1098,1098,0
|
|
20230717,162700,189379218,1098,1098,1098,1098,0
|
|
20230717,162600,189379218,1098,1098,1098,1098,0
|
|
20230717,162500,189379218,1098,1098,1098,1098,0
|
|
20230717,162400,189379218,1098,1098,1098,1098,0
|
|
20230717,162300,189379218,1098,1098,1098,1098,0
|
|
20230717,162200,189379218,1098,1098,1098,1098,0
|
|
20230717,162100,189379218,1098,1098,1098,1098,0
|
|
20230717,162000,189379218,1098,1098,1098,1098,0
|
|
20230717,161900,189379218,1098,1098,1098,1098,0
|
|
20230717,161800,189379218,1098,1098,1098,1098,0
|
|
20230717,161700,189379218,1098,1098,1098,1098,0
|
|
20230717,161600,189379218,1098,1098,1098,1098,0
|
|
20230717,161500,189379218,1098,1098,1098,1098,0
|
|
20230717,161400,189379218,1098,1098,1098,1098,0
|
|
20230717,161300,189379218,1098,1098,1098,1098,0
|
|
20230717,161200,189379218,1098,1098,1098,1098,0
|
|
20230717,161100,189379218,1098,1098,1098,1098,0
|
|
20230717,161000,189379218,1098,1098,1098,1098,0
|
|
20230717,160900,189379218,1098,1098,1098,1098,1415
|
|
20230717,160800,189379218,1098,1098,1098,1098,0
|
|
20230717,160700,189379218,1098,1098,1098,1098,0
|
|
20230717,160600,189379218,1098,1098,1098,1098,0
|
|
20230717,160500,189379218,1098,1098,1098,1098,0
|
|
20230717,160400,189379218,1098,1098,1098,1098,0
|
|
20230717,160300,189379218,1098,1098,1098,1098,0
|
|
20230717,160200,189379218,1098,1098,1098,1098,0
|
|
20230717,160100,189379218,1098,1098,1098,1098,0
|
|
20230717,160000,189379218,1098,1098,1098,1098,0
|
|
20230717,155900,189379218,1098,1098,1098,1098,0
|
|
20230717,155800,189379218,1098,1098,1098,1098,0
|
|
20230717,155700,189379218,1098,1098,1098,1098,0
|
|
20230717,155600,189379218,1098,1098,1098,1098,0
|
|
20230717,155500,189379218,1098,1098,1098,1098,0
|
|
20230717,155400,189379218,1098,1098,1098,1098,0
|
|
20230717,155300,189379218,1098,1098,1098,1098,0
|
|
20230717,155200,189379218,1098,1098,1098,1098,0
|
|
20230717,155100,189379218,1098,1098,1098,1098,0
|
|
20230717,155000,189379218,1098,1098,1098,1098,0
|
|
20230717,154900,189379218,1098,1098,1098,1098,0
|
|
20230717,154800,189379218,1098,1098,1098,1098,0
|
|
20230717,154700,189379218,1098,1098,1098,1098,0
|
|
20230717,154600,189379218,1098,1098,1098,1098,0
|
|
20230717,154500,189379218,1098,1098,1098,1098,0
|
|
20230717,154400,189379218,1098,1098,1098,1098,0
|
|
20230717,154300,189379218,1098,1098,1098,1098,0
|
|
20230717,154200,189379218,1098,1098,1098,1098,0
|
|
20230717,154100,189379218,1098,1098,1098,1098,0
|
|
20230717,154000,189379218,1098,1098,1098,1098,0
|
|
20230717,153900,189379218,1098,1098,1098,1098,1415
|
|
20230717,153800,189379218,1098,1098,1098,1098,0
|
|
20230717,153700,189379218,1098,1098,1098,1098,0
|
|
20230717,153600,189379218,1098,1098,1098,1098,0
|
|
20230717,153500,189379218,1098,1098,1098,1098,0
|
|
20230717,153400,189379218,1098,1098,1098,1098,0
|
|
20230717,153300,189379218,1098,1098,1098,1098,0
|
|
20230717,153200,189379218,1098,1098,1098,1098,0
|
|
20230717,153100,189379218,1098,1098,1098,1098,0
|
|
20230717,153000,189379218,1098,1098,1098,1098,1415
|
|
20230717,152900,187825548,1095,1095,1095,1095,0
|
|
20230717,152800,187825548,1095,1095,1095,1095,0
|
|
20230717,152700,187825548,1095,1095,1095,1095,0
|
|
20230717,152600,187825548,1095,1095,1095,1095,0
|
|
20230717,152500,187825548,1095,1095,1095,1095,0
|
|
20230717,152400,187825548,1095,1095,1095,1095,0
|
|
20230717,152300,187825548,1095,1095,1095,1095,0
|
|
20230717,152200,187825548,1095,1095,1095,1095,0
|
|
20230717,152100,187825548,1095,1095,1095,1095,0
|
|
20230717,152000,187825548,1095,1095,1095,1095,0
|
|
20230717,151900,187825548,1095,1095,1095,1095,0
|
|
20230717,151800,187825548,1095,1095,1096,1088,659
|
|
20230717,151700,187104510,1094,1093,1094,1093,601
|
|
20230717,151600,186447117,1095,1095,1095,1095,0
|
|
20230717,151500,186447117,1095,1095,1095,1095,47
|
|
20230717,151400,186395652,1095,1095,1095,1095,0
|
|
20230717,151300,186395652,1095,1095,1095,1095,0
|
|
20230717,151200,186395652,1095,1095,1095,1095,0
|
|
20230717,151100,186395652,1095,1087,1095,1087,102
|
|
20230717,151000,186284770,1095,1095,1095,1095,0
|
|
20230717,150900,186284770,1095,1087,1095,1087,10
|
|
20230717,150800,186273892,1087,1087,1087,1087,17
|
|
20230717,150700,186255413,1096,1086,1096,1086,97
|
|
20230717,150600,186149428,1086,1086,1086,1086,457
|
|
20230717,150500,185653126,1086,1086,1086,1086,649
|
|
20230717,150400,184948312,1098,1098,1098,1098,0
|
|
20230717,150300,184948312,1098,1098,1098,1098,1
|
|
20230717,150200,184947214,1086,1088,1088,1086,1500
|
|
20230717,150100,183317196,1098,1098,1098,1098,1
|
|
20230717,150000,183316098,1088,1088,1088,1088,0
|
|
20230717,145900,183316098,1088,1088,1089,1088,3015
|
|
20230717,145800,180035760,1099,1099,1099,1099,5
|
|
20230717,145700,180030265,1100,1099,1100,1099,3
|
|
20230717,145600,180026967,1100,1100,1100,1100,0
|
|
20230717,145500,180026967,1100,1100,1100,1100,0
|
|
20230717,145400,180026967,1100,1099,1100,1099,782
|
|
20230717,145300,179166911,1099,1099,1099,1099,3
|
|
20230717,145200,179163614,1096,1095,1096,1095,1620
|
|
20230717,145100,177388234,1093,1093,1093,1093,602
|
|
20230717,145000,176730248,1094,1094,1094,1094,0
|
|
20230717,144900,176730248,1094,1094,1094,1094,0
|
|
20230717,144800,176730248,1094,1094,1094,1094,0
|
|
20230717,144700,176730248,1094,1094,1094,1094,50
|
|
20230717,144600,176675548,1094,1094,1094,1094,0
|
|
20230717,144500,176675548,1094,1094,1094,1094,0
|
|
20230717,144400,176675548,1094,1094,1094,1094,8
|
|
20230717,144300,176666796,1095,1095,1095,1095,0
|
|
20230717,144200,176666796,1095,1095,1095,1095,0
|
|
20230717,144100,176666796,1095,1095,1095,1095,0
|
|
20230717,144000,176666796,1095,1095,1095,1095,0
|
|
20230717,143900,176666796,1095,1095,1095,1095,2500
|
|
20230717,143800,173929296,1095,1095,1095,1095,0
|
|
20230717,143700,173929296,1095,1089,1095,1089,400
|
|
20230717,143600,173491791,1087,1087,1087,1087,0
|
|
20230717,143500,173491791,1087,1087,1087,1087,530
|
|
20230717,143400,172915681,1087,1087,1087,1087,6591
|
|
20230717,143300,165751264,1087,1087,1087,1087,0
|
|
20230717,143200,165751264,1087,1086,1087,1086,7
|
|
20230717,143100,165743656,1087,1087,1087,1087,0
|
|
20230717,143000,165743656,1087,1087,1087,1087,0
|
|
20230717,142900,165743656,1087,1087,1087,1086,2414
|
|
20230717,142800,163119701,1086,1086,1086,1086,0
|
|
20230717,142700,163119701,1086,1086,1086,1086,0
|
|
20230717,142600,163119701,1086,1086,1086,1086,0
|
|
20230717,142500,163119701,1086,1086,1086,1086,0
|
|
20230717,142400,163119701,1086,1087,1087,1086,1054
|
|
20230717,142300,161974005,1089,1089,1089,1089,0
|
|
20230717,142200,161974005,1089,1089,1089,1089,0
|
|
20230717,142100,161974005,1089,1089,1089,1089,1
|
|
20230717,142000,161972916,1089,1089,1089,1089,0
|
|
20230717,141900,161972916,1089,1089,1089,1089,0
|
|
20230717,141800,161972916,1089,1089,1089,1089,1
|
|
20230717,141700,161971827,1082,1082,1082,1082,0
|
|
20230717,141600,161971827,1082,1082,1082,1082,0
|
|
20230717,141500,161971827,1082,1082,1082,1082,0
|
|
20230717,141400,161971827,1082,1082,1082,1082,0
|
|
20230717,141300,161971827,1082,1082,1082,1082,15
|
|
20230717,141200,161955597,1089,1089,1089,1089,0
|
|
20230717,141100,161955597,1089,1089,1089,1089,0
|
|
20230717,141000,161955597,1089,1089,1089,1089,0
|
|
20230717,140900,161955597,1089,1089,1089,1089,0
|
|
20230717,140800,161955597,1089,1089,1089,1089,1
|
|
20230717,140700,161954508,1086,1086,1086,1086,0
|
|
20230717,140600,161954508,1086,1086,1086,1086,0
|
|
20230717,140500,161954508,1086,1086,1086,1086,283
|
|
20230717,140400,161647170,1090,1090,1090,1090,0
|
|
20230717,140300,161647170,1090,1090,1090,1090,0
|
|
20230717,140200,161647170,1090,1087,1090,1087,268
|
|
20230717,140100,161355662,1086,1085,1086,1085,611
|
|
20230717,140000,160692148,1078,1078,1078,1078,0
|
|
20230717,135900,160692148,1078,1090,1090,1078,874
|
|
20230717,135800,159749714,1078,1078,1078,1078,0
|
|
20230717,135700,159749714,1078,1078,1078,1078,0
|
|
20230717,135600,159749714,1078,1085,1085,1078,2000
|
|
20230717,135500,157591924,1087,1087,1087,1087,0
|
|
20230717,135400,157591924,1087,1087,1087,1087,0
|
|
20230717,135300,157591924,1087,1087,1087,1087,0
|
|
20230717,135200,157591924,1087,1087,1087,1087,0
|
|
20230717,135100,157591924,1087,1087,1087,1087,0
|
|
20230717,135000,157591924,1087,1087,1087,1087,0
|
|
20230717,134900,157591924,1087,1086,1087,1086,1587
|
|
20230717,134800,155867369,1085,1085,1085,1085,0
|
|
20230717,134700,155867369,1085,1085,1085,1085,0
|
|
20230717,134600,155867369,1085,1085,1085,1085,0
|
|
20230717,134500,155867369,1085,1085,1085,1085,0
|
|
20230717,134400,155867369,1085,1085,1085,1085,0
|
|
20230717,134300,155867369,1085,1085,1085,1085,0
|
|
20230717,134200,155867369,1085,1085,1085,1085,0
|
|
20230717,134100,155867369,1085,1085,1085,1085,1000
|
|
20230717,134000,154782369,1085,1085,1085,1085,0
|
|
20230717,133900,154782369,1085,1085,1085,1085,0
|
|
20230717,133800,154782369,1085,1085,1085,1085,0
|
|
20230717,133700,154782369,1085,1085,1085,1085,0
|
|
20230717,133600,154782369,1085,1085,1085,1085,0
|
|
20230717,133500,154782369,1085,1085,1085,1085,0
|
|
20230717,133400,154782369,1085,1085,1085,1085,0
|
|
20230717,133300,154782369,1085,1085,1085,1085,96
|
|
20230717,133200,154678209,1077,1080,1080,1077,4100
|
|
20230717,133100,150260409,1080,1080,1080,1080,0
|
|
20230717,133000,150260409,1080,1080,1080,1080,10000
|
|
20230717,132900,139460409,1080,1080,1080,1080,6
|
|
20230717,132800,139453929,1080,1081,1081,1080,500
|
|
20230717,132700,138913862,1087,1087,1087,1087,0
|
|
20230717,132600,138913862,1087,1087,1087,1087,0
|
|
20230717,132500,138913862,1087,1087,1087,1087,0
|
|
20230717,132400,138913862,1087,1087,1087,1087,0
|
|
20230717,132300,138913862,1087,1087,1087,1087,0
|
|
20230717,132200,138913862,1087,1087,1087,1087,0
|
|
20230717,132100,138913862,1087,1087,1087,1087,0
|
|
20230717,132000,138913862,1087,1087,1087,1087,0
|
|
20230717,131900,138913862,1087,1087,1087,1087,0
|
|
20230717,131800,138913862,1087,1087,1087,1087,0
|
|
20230717,131700,138913862,1087,1087,1087,1087,0
|
|
20230717,131600,138913862,1087,1087,1087,1087,0
|
|
20230717,131500,138913862,1087,1087,1087,1087,35
|
|
20230717,131400,138875817,1087,1087,1087,1087,0
|
|
20230717,131300,138875817,1087,1086,1087,1086,20
|
|
20230717,131200,138854083,1087,1087,1087,1087,302
|
|
20230717,131100,138525809,1081,1081,1081,1081,25
|
|
20230717,131000,138498784,1081,1081,1081,1081,0
|
|
20230717,130900,138498784,1081,1081,1081,1081,0
|
|
20230717,130800,138498784,1081,1081,1081,1081,0
|
|
20230717,130700,138498784,1081,1081,1081,1081,20
|
|
20230717,130600,138477164,1089,1089,1089,1089,1
|
|
20230717,130500,138476075,1091,1091,1091,1091,0
|
|
20230717,130400,138476075,1091,1091,1091,1091,0
|
|
20230717,130300,138476075,1091,1091,1091,1091,0
|
|
20230717,130200,138476075,1091,1091,1091,1091,0
|
|
20230717,130100,138476075,1091,1091,1091,1091,0
|
|
20230717,130000,138476075,1091,1091,1091,1091,10
|
|
20230717,125900,138465165,1091,1091,1091,1091,0
|
|
20230717,125800,138465165,1091,1091,1091,1091,0
|
|
20230717,125700,138465165,1091,1091,1091,1091,1
|
|
20230717,125600,138464074,1081,1087,1090,1081,2020
|
|
20230717,125500,136264548,1080,1080,1080,1080,0
|
|
20230717,125400,136264548,1080,1080,1080,1080,66
|
|
20230717,125300,136193268,1080,1080,1080,1080,34
|
|
20230717,125200,136156548,1080,1087,1087,1080,1601
|
|
20230717,125100,134422461,1084,1084,1084,1084,6
|
|
20230717,125000,134415957,1086,1087,1087,1086,170
|
|
20230717,124900,134231198,1094,1094,1094,1094,0
|
|
20230717,124800,134231198,1094,1094,1094,1094,46
|
|
20230717,124700,134180874,1095,1095,1095,1095,0
|
|
20230717,124600,134180874,1095,1095,1095,1095,0
|
|
20230717,124500,134180874,1095,1095,1095,1086,1234
|
|
20230717,124400,132838802,1095,1095,1095,1095,100
|
|
20230717,124300,132729302,1096,1096,1096,1096,0
|
|
20230717,124200,132729302,1096,1096,1096,1096,2
|
|
20230717,124100,132727110,1100,1091,1100,1091,2000
|
|
20230717,124000,130541677,1091,1091,1091,1091,0
|
|
20230717,123900,130541677,1091,1091,1091,1091,0
|
|
20230717,123800,130541677,1091,1091,1091,1091,0
|
|
20230717,123700,130541677,1091,1090,1091,1090,27
|
|
20230717,123600,130512221,1089,1085,1089,1085,2110
|
|
20230717,123500,128219754,1085,1085,1085,1085,0
|
|
20230717,123400,128219754,1085,1085,1085,1085,52
|
|
20230717,123300,128163334,1084,1084,1084,1084,0
|
|
20230717,123200,128163334,1084,1082,1084,1082,1603
|
|
20230717,123100,126427322,1082,1082,1082,1082,1500
|
|
20230717,123000,124804322,1076,1076,1076,1076,0
|
|
20230717,122900,124804322,1076,1076,1076,1076,0
|
|
20230717,122800,124804322,1076,1076,1076,1076,0
|
|
20230717,122700,124804322,1076,1076,1076,1076,0
|
|
20230717,122600,124804322,1076,1076,1076,1076,0
|
|
20230717,122500,124804322,1076,1076,1076,1076,0
|
|
20230717,122400,124804322,1076,1076,1076,1076,0
|
|
20230717,122300,124804322,1076,1076,1076,1076,0
|
|
20230717,122200,124804322,1076,1081,1081,1076,1724
|
|
20230717,122100,122943596,1081,1081,1081,1081,0
|
|
20230717,122000,122943596,1081,1081,1081,1081,0
|
|
20230717,121900,122943596,1081,1081,1081,1081,0
|
|
20230717,121800,122943596,1081,1081,1081,1081,0
|
|
20230717,121700,122943596,1081,1081,1081,1081,0
|
|
20230717,121600,122943596,1081,1081,1081,1081,0
|
|
20230717,121500,122943596,1081,1081,1081,1081,0
|
|
20230717,121400,122943596,1081,1081,1081,1081,0
|
|
20230717,121300,122943596,1081,1081,1081,1081,0
|
|
20230717,121200,122943596,1081,1081,1081,1081,3
|
|
20230717,121100,122940353,1081,1081,1081,1081,0
|
|
20230717,121000,122940353,1081,1081,1081,1081,0
|
|
20230717,120900,122940353,1081,1081,1081,1081,0
|
|
20230717,120800,122940353,1081,1081,1081,1081,0
|
|
20230717,120700,122940353,1081,1081,1081,1081,0
|
|
20230717,120600,122940353,1081,1081,1081,1081,69
|
|
20230717,120500,122865764,1081,1081,1081,1081,0
|
|
20230717,120400,122865764,1081,1081,1081,1081,0
|
|
20230717,120300,122865764,1081,1081,1081,1081,0
|
|
20230717,120200,122865764,1081,1081,1081,1081,1
|
|
20230717,120100,122864683,1081,1081,1081,1081,0
|
|
20230717,120000,122864683,1081,1081,1081,1081,1344
|
|
20230717,115900,121411819,1080,1080,1080,1080,1
|
|
20230717,115800,121410739,1080,1080,1080,1080,0
|
|
20230717,115700,121410739,1080,1080,1080,1080,0
|
|
20230717,115600,121410739,1080,1080,1080,1080,0
|
|
20230717,115500,121410739,1080,1080,1080,1080,0
|
|
20230717,115400,121410739,1080,1080,1080,1080,0
|
|
20230717,115300,121410739,1080,1080,1080,1080,1
|
|
20230717,115200,121409659,1076,1076,1076,1076,400
|
|
20230717,115100,120979259,1076,1076,1076,1076,0
|
|
20230717,115000,120979259,1076,1076,1076,1076,0
|
|
20230717,114900,120979259,1076,1076,1076,1076,0
|
|
20230717,114800,120979259,1076,1076,1076,1076,0
|
|
20230717,114700,120979259,1076,1076,1076,1076,0
|
|
20230717,114600,120979259,1076,1076,1076,1076,0
|
|
20230717,114500,120979259,1076,1076,1076,1076,0
|
|
20230717,114400,120979259,1076,1076,1076,1076,0
|
|
20230717,114300,120979259,1076,1076,1076,1076,0
|
|
20230717,114200,120979259,1076,1076,1076,1076,0
|
|
20230717,114100,120979259,1076,1076,1076,1076,0
|
|
20230717,114000,120979259,1076,1076,1076,1076,300
|
|
20230717,113900,120656459,1076,1076,1076,1076,0
|
|
20230717,113800,120656459,1076,1076,1076,1076,0
|
|
20230717,113700,120656459,1076,1076,1076,1076,101
|
|
20230717,113600,120547783,1076,1076,1076,1076,0
|
|
20230717,113500,120547783,1076,1076,1076,1076,0
|
|
20230717,113400,120547783,1076,1076,1076,1076,0
|
|
20230717,113300,120547783,1076,1076,1076,1076,63
|
|
20230717,113200,120479995,1080,1080,1080,1080,0
|
|
20230717,113100,120479995,1080,1080,1080,1080,0
|
|
20230717,113000,120479995,1080,1080,1080,1080,0
|
|
20230717,112900,120479995,1080,1080,1080,1080,0
|
|
20230717,112800,120479995,1080,1080,1080,1080,0
|
|
20230717,112700,120479995,1080,1080,1080,1080,1
|
|
20230717,112600,120478915,1080,1080,1080,1080,0
|
|
20230717,112500,120478915,1080,1080,1080,1080,0
|
|
20230717,112400,120478915,1080,1080,1080,1080,0
|
|
20230717,112300,120478915,1080,1080,1080,1080,20
|
|
20230717,112200,120457315,1080,1080,1080,1080,3
|
|
20230717,112100,120454075,1080,1080,1080,1080,900
|
|
20230717,112000,119482075,1080,1079,1080,1079,4077
|
|
20230717,111900,115079991,1079,1079,1079,1079,2
|
|
20230717,111800,115077833,1078,1078,1078,1078,1
|
|
20230717,111700,115076755,1079,1079,1079,1079,0
|
|
20230717,111600,115076755,1079,1077,1079,1077,3
|
|
20230717,111500,115073521,1075,1074,1076,1074,2770
|
|
20230717,111400,112096754,1074,1074,1074,1074,1
|
|
20230717,111300,112095680,1074,1074,1074,1074,0
|
|
20230717,111200,112095680,1074,1070,1074,1070,4
|
|
20230717,111100,112091392,1070,1070,1070,1070,0
|
|
20230717,111000,112091392,1070,1070,1070,1070,0
|
|
20230717,110900,112091392,1070,1073,1073,1070,2342
|
|
20230717,110800,109584795,1072,1072,1072,1072,0
|
|
20230717,110700,109584795,1072,1072,1072,1072,0
|
|
20230717,110600,109584795,1072,1072,1072,1072,0
|
|
20230717,110500,109584795,1072,1072,1072,1072,0
|
|
20230717,110400,109584795,1072,1072,1072,1072,0
|
|
20230717,110300,109584795,1072,1069,1072,1069,1216
|
|
20230717,110200,108281615,1072,1072,1072,1072,0
|
|
20230717,110100,108281615,1072,1072,1072,1072,1
|
|
20230717,110000,108280543,1072,1072,1072,1072,0
|
|
20230717,105900,108280543,1072,1072,1072,1072,0
|
|
20230717,105800,108280543,1072,1072,1072,1072,0
|
|
20230717,105700,108280543,1072,1075,1075,1072,691
|
|
20230717,105600,107537946,1079,1079,1079,1079,0
|
|
20230717,105500,107537946,1079,1079,1079,1079,0
|
|
20230717,105400,107537946,1079,1079,1079,1079,12
|
|
20230717,105300,107524998,1079,1079,1079,1079,11
|
|
20230717,105200,107513129,1079,1080,1081,1079,311
|
|
20230717,105100,107177016,1081,1081,1081,1081,0
|
|
20230717,105000,107177016,1081,1081,1081,1081,0
|
|
20230717,104900,107177016,1081,1081,1081,1081,1
|
|
20230717,104800,107175935,1080,1080,1080,1080,0
|
|
20230717,104700,107175935,1080,1081,1081,1080,97
|
|
20230717,104600,107071115,1081,1080,1081,1080,51
|
|
20230717,104500,107016030,1080,1080,1080,1080,585
|
|
20230717,104400,106384230,1080,1078,1080,1078,293
|
|
20230717,104300,106068125,1077,1077,1077,1077,20
|
|
20230717,104200,106046585,1077,1078,1078,1077,8
|
|
20230717,104100,106037968,1078,1078,1078,1078,1
|
|
20230717,104000,106036890,1073,1076,1077,1073,757
|
|
20230717,103900,105223162,1073,1074,1074,1073,679
|
|
20230717,103800,104493926,1074,1074,1075,1074,602
|
|
20230717,103700,103847377,1074,1071,1074,1071,5137
|
|
20230717,103600,98334275,1071,1071,1071,1071,0
|
|
20230717,103500,98334275,1071,1071,1071,1071,5
|
|
20230717,103400,98328920,1071,1070,1071,1070,1124
|
|
20230717,103300,97126239,1070,1070,1070,1070,51
|
|
20230717,103200,97071669,1069,1069,1069,1069,0
|
|
20230717,103100,97071669,1069,1069,1069,1069,0
|
|
20230717,103000,97071669,1069,1069,1069,1069,642
|
|
20230717,102900,96385371,1069,1069,1069,1069,0
|
|
20230717,102800,96385371,1069,1069,1069,1069,1
|
|
20230717,102700,96384302,1065,1065,1065,1065,0
|
|
20230717,102600,96384302,1065,1065,1065,1065,0
|
|
20230717,102500,96384302,1065,1065,1065,1065,1
|
|
20230717,102400,96383237,1064,1064,1064,1064,0
|
|
20230717,102300,96383237,1064,1064,1064,1064,0
|
|
20230717,102200,96383237,1064,1064,1064,1064,0
|
|
20230717,102100,96383237,1064,1064,1064,1064,40
|
|
20230717,102000,96340677,1061,1061,1061,1061,0
|
|
20230717,101900,96340677,1061,1070,1070,1061,401
|
|
20230717,101800,95912147,1070,1070,1070,1070,0
|
|
20230717,101700,95912147,1070,1070,1070,1070,0
|
|
20230717,101600,95912147,1070,1070,1070,1070,268
|
|
20230717,101500,95625387,1070,1070,1070,1070,0
|
|
20230717,101400,95625387,1070,1071,1074,1070,4135
|
|
20230717,101300,91196502,1072,1072,1072,1072,1128
|
|
20230717,101200,89987286,1074,1074,1074,1074,0
|
|
20230717,101100,89987286,1074,1074,1074,1074,0
|
|
20230717,101000,89987286,1074,1074,1074,1074,0
|
|
20230717,100900,89987286,1074,1074,1074,1074,276
|
|
20230717,100800,89690862,1074,1067,1074,1067,2221
|
|
20230717,100700,87315608,1068,1060,1068,1054,1575
|
|
20230717,100600,85651531,1053,1065,1065,1053,5824
|
|
20230717,100500,79486668,1065,1065,1065,1065,0
|
|
20230717,100400,79486668,1065,1070,1070,1065,1037
|
|
20230717,100300,78377723,1070,1070,1070,1070,1778
|
|
20230717,100200,76475263,1070,1070,1070,1070,100
|
|
20230717,100100,76368263,1070,1070,1070,1070,0
|
|
20230717,100000,76368263,1070,1070,1070,1070,0
|
|
20230717,095900,76368263,1070,1070,1070,1070,0
|
|
20230717,095800,76368263,1070,1070,1070,1070,211
|
|
20230717,095700,76142493,1070,1070,1070,1070,0
|
|
20230717,095600,76142493,1070,1070,1070,1070,0
|
|
20230717,095500,76142493,1070,1070,1070,1070,1
|
|
20230717,095400,76141423,1070,1070,1070,1070,0
|
|
20230717,095300,76141423,1070,1070,1070,1070,483
|
|
20230717,095200,75624613,1070,1070,1070,1070,48
|
|
20230717,095100,75573253,1071,1071,1071,1071,525
|
|
20230717,095000,75010978,1071,1064,1071,1061,18706
|
|
20230717,094900,55090340,1064,1064,1064,1064,380
|
|
20230717,094800,54686020,1063,1070,1070,1063,5381
|
|
20230717,094700,48948565,1070,1071,1071,1070,2022
|
|
20230717,094600,46784503,1071,1071,1071,1071,800
|
|
20230717,094500,45927703,1071,1070,1071,1070,1443
|
|
20230717,094400,44382493,1071,1071,1071,1071,0
|
|
20230717,094300,44382493,1071,1071,1071,1071,128
|
|
20230717,094200,44245405,1071,1071,1071,1071,1000
|
|
20230717,094100,43174405,1071,1072,1075,1071,2121
|
|
20230717,094000,40902355,1075,1075,1075,1075,32
|
|
20230717,093900,40867955,1075,1078,1078,1075,10
|
|
20230717,093800,40857191,1071,1071,1078,1071,805
|
|
20230717,093700,39995029,1071,1079,1079,1071,3297
|
|
20230717,093600,36439566,1081,1079,1081,1079,600
|
|
20230717,093500,35791166,1081,1081,1081,1081,0
|
|
20230717,093400,35791166,1081,1081,1081,1081,0
|
|
20230717,093300,35791166,1081,1081,1081,1081,193
|
|
20230717,093200,35582533,1081,1080,1081,1080,95
|
|
20230717,093100,35479839,1081,1081,1081,1081,0
|
|
20230717,093000,35479839,1081,1081,1081,1081,2500
|
|
20230717,092900,32777339,1083,1083,1083,1083,5
|
|
20230717,092800,32771924,1073,1073,1073,1073,0
|
|
20230717,092700,32771924,1073,1073,1073,1073,1
|
|
20230717,092600,32770851,1082,1082,1082,1082,131
|
|
20230717,092500,32629109,1082,1072,1082,1072,210
|
|
20230717,092400,32401989,1082,1082,1082,1082,700
|
|
20230717,092300,31644589,1081,1081,1081,1081,100
|
|
20230717,092200,31536489,1081,1081,1081,1081,92
|
|
20230717,092100,31437037,1071,1072,1072,1071,261
|
|
20230717,092000,31157307,1070,1076,1081,1070,5442
|
|
20230717,091900,25310714,1075,1075,1075,1075,0
|
|
20230717,091800,25310714,1075,1075,1075,1075,0
|
|
20230717,091700,25310714,1075,1075,1075,1075,0
|
|
20230717,091600,25310714,1075,1076,1076,1075,1031
|
|
20230717,091500,24201361,1076,1076,1076,1076,7869
|
|
20230717,091400,15734317,1087,1087,1087,1087,0
|
|
20230717,091300,15734317,1087,1081,1087,1080,3466
|
|
20230717,091200,11975941,1089,1089,1089,1089,0
|
|
20230717,091100,11975941,1089,1082,1091,1080,182
|
|
20230717,091000,11779240,1085,1085,1085,1085,1005
|
|
20230717,090900,10688815,1099,1091,1099,1085,401
|
|
20230717,090800,10253690,1099,1099,1099,1099,100
|
|
20230717,090700,10143790,1099,1099,1099,1099,1
|
|
20230717,090600,10142691,1091,1091,1091,1091,0
|
|
20230717,090500,10142691,1091,1095,1095,1091,1355
|
|
20230717,090400,8664224,1099,1099,1099,1099,277
|
|
20230717,090300,8359801,1099,1102,1102,1095,2389
|
|
20230717,090200,5733736,1112,1112,1112,1112,1
|
|
20230717,090100,5732624,1102,1103,1103,1102,1167
|
|
20230717,090000,4446570,1102,1102,1102,1102,4035
|