672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,200900,383078799,1099,1099,1099,1099,6780
|
|
20230810,200800,383078799,1099,1099,1099,1099,0
|
|
20230810,200700,383078799,1099,1099,1099,1099,0
|
|
20230810,200600,383078799,1099,1099,1099,1099,0
|
|
20230810,200500,383078799,1099,1099,1099,1099,0
|
|
20230810,200400,383078799,1099,1099,1099,1099,0
|
|
20230810,200300,383078799,1099,1099,1099,1099,0
|
|
20230810,200200,383078799,1099,1099,1099,1099,0
|
|
20230810,200100,383078799,1099,1099,1099,1099,0
|
|
20230810,200000,383078799,1099,1099,1099,1099,0
|
|
20230810,195900,383078799,1099,1099,1099,1099,0
|
|
20230810,195800,383078799,1099,1099,1099,1099,0
|
|
20230810,195700,383078799,1099,1099,1099,1099,0
|
|
20230810,195600,383078799,1099,1099,1099,1099,0
|
|
20230810,195500,383078799,1099,1099,1099,1099,0
|
|
20230810,195400,383078799,1099,1099,1099,1099,0
|
|
20230810,195300,383078799,1099,1099,1099,1099,0
|
|
20230810,195200,383078799,1099,1099,1099,1099,0
|
|
20230810,195100,383078799,1099,1099,1099,1099,0
|
|
20230810,195000,383078799,1099,1099,1099,1099,0
|
|
20230810,194900,383078799,1099,1099,1099,1099,0
|
|
20230810,194800,383078799,1099,1099,1099,1099,0
|
|
20230810,194700,383078799,1099,1099,1099,1099,0
|
|
20230810,194600,383078799,1099,1099,1099,1099,0
|
|
20230810,194500,383078799,1099,1099,1099,1099,0
|
|
20230810,194400,383078799,1099,1099,1099,1099,0
|
|
20230810,194300,383078799,1099,1099,1099,1099,0
|
|
20230810,194200,383078799,1099,1099,1099,1099,0
|
|
20230810,194100,383078799,1099,1099,1099,1099,0
|
|
20230810,194000,383078799,1099,1099,1099,1099,0
|
|
20230810,193900,383078799,1099,1099,1099,1099,6780
|
|
20230810,193800,383078799,1099,1099,1099,1099,0
|
|
20230810,193700,383078799,1099,1099,1099,1099,0
|
|
20230810,193600,383078799,1099,1099,1099,1099,0
|
|
20230810,193500,383078799,1099,1099,1099,1099,0
|
|
20230810,193400,383078799,1099,1099,1099,1099,0
|
|
20230810,193300,383078799,1099,1099,1099,1099,0
|
|
20230810,193200,383078799,1099,1099,1099,1099,0
|
|
20230810,193100,383078799,1099,1099,1099,1099,0
|
|
20230810,193000,383078799,1099,1099,1099,1099,0
|
|
20230810,192900,383078799,1099,1099,1099,1099,0
|
|
20230810,192800,383078799,1099,1099,1099,1099,0
|
|
20230810,192700,383078799,1099,1099,1099,1099,0
|
|
20230810,192600,383078799,1099,1099,1099,1099,0
|
|
20230810,192500,383078799,1099,1099,1099,1099,0
|
|
20230810,192400,383078799,1099,1099,1099,1099,0
|
|
20230810,192300,383078799,1099,1099,1099,1099,0
|
|
20230810,192200,383078799,1099,1099,1099,1099,0
|
|
20230810,192100,383078799,1099,1099,1099,1099,0
|
|
20230810,192000,383078799,1099,1099,1099,1099,0
|
|
20230810,191900,383078799,1099,1099,1099,1099,0
|
|
20230810,191800,383078799,1099,1099,1099,1099,0
|
|
20230810,191700,383078799,1099,1099,1099,1099,0
|
|
20230810,191600,383078799,1099,1099,1099,1099,0
|
|
20230810,191500,383078799,1099,1099,1099,1099,0
|
|
20230810,191400,383078799,1099,1099,1099,1099,0
|
|
20230810,191300,383078799,1099,1099,1099,1099,0
|
|
20230810,191200,383078799,1099,1099,1099,1099,0
|
|
20230810,191100,383078799,1099,1099,1099,1099,0
|
|
20230810,191000,383078799,1099,1099,1099,1099,0
|
|
20230810,190900,383078799,1099,1099,1099,1099,6780
|
|
20230810,190800,383078799,1099,1099,1099,1099,0
|
|
20230810,190700,383078799,1099,1099,1099,1099,0
|
|
20230810,190600,383078799,1099,1099,1099,1099,0
|
|
20230810,190500,383078799,1099,1099,1099,1099,0
|
|
20230810,190400,383078799,1099,1099,1099,1099,0
|
|
20230810,190300,383078799,1099,1099,1099,1099,0
|
|
20230810,190200,383078799,1099,1099,1099,1099,0
|
|
20230810,190100,383078799,1099,1099,1099,1099,0
|
|
20230810,190000,383078799,1099,1099,1099,1099,0
|
|
20230810,185900,383078799,1099,1099,1099,1099,0
|
|
20230810,185800,383078799,1099,1099,1099,1099,0
|
|
20230810,185700,383078799,1099,1099,1099,1099,0
|
|
20230810,185600,383078799,1099,1099,1099,1099,0
|
|
20230810,185500,383078799,1099,1099,1099,1099,0
|
|
20230810,185400,383078799,1099,1099,1099,1099,0
|
|
20230810,185300,383078799,1099,1099,1099,1099,0
|
|
20230810,185200,383078799,1099,1099,1099,1099,0
|
|
20230810,185100,383078799,1099,1099,1099,1099,0
|
|
20230810,185000,383078799,1099,1099,1099,1099,0
|
|
20230810,184900,383078799,1099,1099,1099,1099,0
|
|
20230810,184800,383078799,1099,1099,1099,1099,0
|
|
20230810,184700,383078799,1099,1099,1099,1099,0
|
|
20230810,184600,383078799,1099,1099,1099,1099,0
|
|
20230810,184500,383078799,1099,1099,1099,1099,0
|
|
20230810,184400,383078799,1099,1099,1099,1099,0
|
|
20230810,184300,383078799,1099,1099,1099,1099,0
|
|
20230810,184200,383078799,1099,1099,1099,1099,0
|
|
20230810,184100,383078799,1099,1099,1099,1099,0
|
|
20230810,184000,383078799,1099,1099,1099,1099,0
|
|
20230810,183900,383078799,1099,1099,1099,1099,6780
|
|
20230810,183800,383078799,1099,1099,1099,1099,0
|
|
20230810,183700,383078799,1099,1099,1099,1099,0
|
|
20230810,183600,383078799,1099,1099,1099,1099,0
|
|
20230810,183500,383078799,1099,1099,1099,1099,0
|
|
20230810,183400,383078799,1099,1099,1099,1099,0
|
|
20230810,183300,383078799,1099,1099,1099,1099,0
|
|
20230810,183200,383078799,1099,1099,1099,1099,0
|
|
20230810,183100,383078799,1099,1099,1099,1099,0
|
|
20230810,183000,383078799,1099,1099,1099,1099,0
|
|
20230810,182900,383078799,1099,1099,1099,1099,0
|
|
20230810,182800,383078799,1099,1099,1099,1099,0
|
|
20230810,182700,383078799,1099,1099,1099,1099,0
|
|
20230810,182600,383078799,1099,1099,1099,1099,0
|
|
20230810,182500,383078799,1099,1099,1099,1099,0
|
|
20230810,182400,383078799,1099,1099,1099,1099,0
|
|
20230810,182300,383078799,1099,1099,1099,1099,0
|
|
20230810,182200,383078799,1099,1099,1099,1099,0
|
|
20230810,182100,383078799,1099,1099,1099,1099,0
|
|
20230810,182000,383078799,1099,1099,1099,1099,0
|
|
20230810,181900,383078799,1099,1099,1099,1099,0
|
|
20230810,181800,383078799,1099,1099,1099,1099,0
|
|
20230810,181700,383078799,1099,1099,1099,1099,0
|
|
20230810,181600,383078799,1099,1099,1099,1099,0
|
|
20230810,181500,383078799,1099,1099,1099,1099,0
|
|
20230810,181400,383078799,1099,1099,1099,1099,0
|
|
20230810,181300,383078799,1099,1099,1099,1099,0
|
|
20230810,181200,383078799,1099,1099,1099,1099,0
|
|
20230810,181100,383078799,1099,1099,1099,1099,0
|
|
20230810,181000,383078799,1099,1099,1099,1099,0
|
|
20230810,180900,383078799,1099,1099,1099,1099,6780
|
|
20230810,180800,383078799,1099,1099,1099,1099,0
|
|
20230810,180700,383078799,1099,1099,1099,1099,0
|
|
20230810,180600,383078799,1099,1099,1099,1099,0
|
|
20230810,180500,383078799,1099,1099,1099,1099,0
|
|
20230810,180400,383078799,1099,1099,1099,1099,0
|
|
20230810,180300,383078799,1099,1099,1099,1099,0
|
|
20230810,180200,383078799,1099,1099,1099,1099,0
|
|
20230810,180100,383078799,1099,1099,1099,1099,0
|
|
20230810,180000,383078799,1099,1099,1099,1099,0
|
|
20230810,175900,383078799,1099,1099,1099,1099,0
|
|
20230810,175800,383078799,1099,1099,1099,1099,0
|
|
20230810,175700,383078799,1099,1099,1099,1099,0
|
|
20230810,175600,383078799,1099,1099,1099,1099,0
|
|
20230810,175500,383078799,1099,1099,1099,1099,0
|
|
20230810,175400,383078799,1099,1099,1099,1099,0
|
|
20230810,175300,383078799,1099,1099,1099,1099,0
|
|
20230810,175200,383078799,1099,1099,1099,1099,0
|
|
20230810,175100,383078799,1099,1099,1099,1099,0
|
|
20230810,175000,383078799,1099,1099,1099,1099,0
|
|
20230810,174900,383078799,1099,1099,1099,1099,0
|
|
20230810,174800,383078799,1099,1099,1099,1099,0
|
|
20230810,174700,383078799,1099,1099,1099,1099,0
|
|
20230810,174600,383078799,1099,1099,1099,1099,0
|
|
20230810,174500,383078799,1099,1099,1099,1099,0
|
|
20230810,174400,383078799,1099,1099,1099,1099,0
|
|
20230810,174300,383078799,1099,1099,1099,1099,0
|
|
20230810,174200,383078799,1099,1099,1099,1099,0
|
|
20230810,174100,383078799,1099,1099,1099,1099,0
|
|
20230810,174000,383078799,1099,1099,1099,1099,0
|
|
20230810,173900,383078799,1099,1099,1099,1099,6780
|
|
20230810,173800,383078799,1099,1099,1099,1099,0
|
|
20230810,173700,383078799,1099,1099,1099,1099,0
|
|
20230810,173600,383078799,1099,1099,1099,1099,0
|
|
20230810,173500,383078799,1099,1099,1099,1099,0
|
|
20230810,173400,383078799,1099,1099,1099,1099,0
|
|
20230810,173300,383078799,1099,1099,1099,1099,0
|
|
20230810,173200,383078799,1099,1099,1099,1099,0
|
|
20230810,173100,383078799,1099,1099,1099,1099,0
|
|
20230810,173000,383078799,1099,1099,1099,1099,0
|
|
20230810,172900,383078799,1099,1099,1099,1099,0
|
|
20230810,172800,383078799,1099,1099,1099,1099,0
|
|
20230810,172700,383078799,1099,1099,1099,1099,0
|
|
20230810,172600,383078799,1099,1099,1099,1099,0
|
|
20230810,172500,383078799,1099,1099,1099,1099,0
|
|
20230810,172400,383078799,1099,1099,1099,1099,0
|
|
20230810,172300,383078799,1099,1099,1099,1099,0
|
|
20230810,172200,383078799,1099,1099,1099,1099,0
|
|
20230810,172100,383078799,1099,1099,1099,1099,0
|
|
20230810,172000,383078799,1099,1099,1099,1099,0
|
|
20230810,171900,383078799,1099,1099,1099,1099,0
|
|
20230810,171800,383078799,1099,1099,1099,1099,0
|
|
20230810,171700,383078799,1099,1099,1099,1099,0
|
|
20230810,171600,383078799,1099,1099,1099,1099,0
|
|
20230810,171500,383078799,1099,1099,1099,1099,0
|
|
20230810,171400,383078799,1099,1099,1099,1099,0
|
|
20230810,171300,383078799,1099,1099,1099,1099,0
|
|
20230810,171200,383078799,1099,1099,1099,1099,0
|
|
20230810,171100,383078799,1099,1099,1099,1099,0
|
|
20230810,171000,383078799,1099,1099,1099,1099,0
|
|
20230810,170900,383078799,1099,1099,1099,1099,6780
|
|
20230810,170800,383078799,1099,1099,1099,1099,0
|
|
20230810,170700,383078799,1099,1099,1099,1099,0
|
|
20230810,170600,383078799,1099,1099,1099,1099,0
|
|
20230810,170500,383078799,1099,1099,1099,1099,0
|
|
20230810,170400,383078799,1099,1099,1099,1099,0
|
|
20230810,170300,383078799,1099,1099,1099,1099,0
|
|
20230810,170200,383078799,1099,1099,1099,1099,0
|
|
20230810,170100,383078799,1099,1099,1099,1099,0
|
|
20230810,170000,383078799,1099,1099,1099,1099,0
|
|
20230810,165900,383078799,1099,1099,1099,1099,0
|
|
20230810,165800,383078799,1099,1099,1099,1099,0
|
|
20230810,165700,383078799,1099,1099,1099,1099,0
|
|
20230810,165600,383078799,1099,1099,1099,1099,0
|
|
20230810,165500,383078799,1099,1099,1099,1099,0
|
|
20230810,165400,383078799,1099,1099,1099,1099,0
|
|
20230810,165300,383078799,1099,1099,1099,1099,0
|
|
20230810,165200,383078799,1099,1099,1099,1099,0
|
|
20230810,165100,383078799,1099,1099,1099,1099,0
|
|
20230810,165000,383078799,1099,1099,1099,1099,0
|
|
20230810,164900,383078799,1099,1099,1099,1099,0
|
|
20230810,164800,383078799,1099,1099,1099,1099,0
|
|
20230810,164700,383078799,1099,1099,1099,1099,0
|
|
20230810,164600,383078799,1099,1099,1099,1099,0
|
|
20230810,164500,383078799,1099,1099,1099,1099,0
|
|
20230810,164400,383078799,1099,1099,1099,1099,0
|
|
20230810,164300,383078799,1099,1099,1099,1099,0
|
|
20230810,164200,383078799,1099,1099,1099,1099,0
|
|
20230810,164100,383078799,1099,1099,1099,1099,0
|
|
20230810,164000,383078799,1099,1099,1099,1099,0
|
|
20230810,163900,383078799,1099,1099,1099,1099,6780
|
|
20230810,163800,383078799,1099,1099,1099,1099,0
|
|
20230810,163700,383078799,1099,1099,1099,1099,0
|
|
20230810,163600,383078799,1099,1099,1099,1099,0
|
|
20230810,163500,383078799,1099,1099,1099,1099,0
|
|
20230810,163400,383078799,1099,1099,1099,1099,0
|
|
20230810,163300,383078799,1099,1099,1099,1099,0
|
|
20230810,163200,383078799,1099,1099,1099,1099,0
|
|
20230810,163100,383078799,1099,1099,1099,1099,0
|
|
20230810,163000,383078799,1099,1099,1099,1099,0
|
|
20230810,162900,383078799,1099,1099,1099,1099,0
|
|
20230810,162800,383078799,1099,1099,1099,1099,0
|
|
20230810,162700,383078799,1099,1099,1099,1099,0
|
|
20230810,162600,383078799,1099,1099,1099,1099,0
|
|
20230810,162500,383078799,1099,1099,1099,1099,0
|
|
20230810,162400,383078799,1099,1099,1099,1099,0
|
|
20230810,162300,383078799,1099,1099,1099,1099,0
|
|
20230810,162200,383078799,1099,1099,1099,1099,0
|
|
20230810,162100,383078799,1099,1099,1099,1099,0
|
|
20230810,162000,383078799,1099,1099,1099,1099,0
|
|
20230810,161900,383078799,1099,1099,1099,1099,0
|
|
20230810,161800,383078799,1099,1099,1099,1099,0
|
|
20230810,161700,383078799,1099,1099,1099,1099,0
|
|
20230810,161600,383078799,1099,1099,1099,1099,0
|
|
20230810,161500,383078799,1099,1099,1099,1099,0
|
|
20230810,161400,383078799,1099,1099,1099,1099,0
|
|
20230810,161300,383078799,1099,1099,1099,1099,0
|
|
20230810,161200,383078799,1099,1099,1099,1099,0
|
|
20230810,161100,383078799,1099,1099,1099,1099,0
|
|
20230810,161000,383078799,1099,1099,1099,1099,0
|
|
20230810,160900,383078799,1099,1099,1099,1099,6780
|
|
20230810,160800,383078799,1099,1099,1099,1099,0
|
|
20230810,160700,383078799,1099,1099,1099,1099,0
|
|
20230810,160600,383078799,1099,1099,1099,1099,0
|
|
20230810,160500,383078799,1099,1099,1099,1099,0
|
|
20230810,160400,383078799,1099,1099,1099,1099,0
|
|
20230810,160300,383078799,1099,1099,1099,1099,0
|
|
20230810,160200,383078799,1099,1099,1099,1099,0
|
|
20230810,160100,383078799,1099,1099,1099,1099,0
|
|
20230810,160000,383078799,1099,1099,1099,1099,0
|
|
20230810,155900,383078799,1099,1099,1099,1099,0
|
|
20230810,155800,383078799,1099,1099,1099,1099,0
|
|
20230810,155700,383078799,1099,1099,1099,1099,0
|
|
20230810,155600,383078799,1099,1099,1099,1099,0
|
|
20230810,155500,383078799,1099,1099,1099,1099,0
|
|
20230810,155400,383078799,1099,1099,1099,1099,0
|
|
20230810,155300,383078799,1099,1099,1099,1099,0
|
|
20230810,155200,383078799,1099,1099,1099,1099,0
|
|
20230810,155100,383078799,1099,1099,1099,1099,0
|
|
20230810,155000,383078799,1099,1099,1099,1099,0
|
|
20230810,154900,383078799,1099,1099,1099,1099,0
|
|
20230810,154800,383078799,1099,1099,1099,1099,0
|
|
20230810,154700,383078799,1099,1099,1099,1099,0
|
|
20230810,154600,383078799,1099,1099,1099,1099,0
|
|
20230810,154500,383078799,1099,1099,1099,1099,0
|
|
20230810,154400,383078799,1099,1099,1099,1099,0
|
|
20230810,154300,383078799,1099,1099,1099,1099,0
|
|
20230810,154200,383078799,1099,1099,1099,1099,0
|
|
20230810,154100,383078799,1099,1099,1099,1099,0
|
|
20230810,154000,383078799,1099,1099,1099,1099,0
|
|
20230810,153900,383078799,1099,1099,1099,1099,6780
|
|
20230810,153800,383078799,1099,1099,1099,1099,0
|
|
20230810,153700,383078799,1099,1099,1099,1099,0
|
|
20230810,153600,383078799,1099,1099,1099,1099,0
|
|
20230810,153500,383078799,1099,1099,1099,1099,0
|
|
20230810,153400,383078799,1099,1099,1099,1099,0
|
|
20230810,153300,383078799,1099,1099,1099,1099,0
|
|
20230810,153200,383078799,1099,1099,1099,1099,0
|
|
20230810,153100,383078799,1099,1099,1099,1099,0
|
|
20230810,153000,383078799,1099,1099,1099,1099,6780
|
|
20230810,152900,375627579,1096,1096,1096,1096,0
|
|
20230810,152800,375627579,1096,1096,1096,1096,0
|
|
20230810,152700,375627579,1096,1096,1096,1096,0
|
|
20230810,152600,375627579,1096,1096,1096,1096,0
|
|
20230810,152500,375627579,1096,1096,1096,1096,0
|
|
20230810,152400,375627579,1096,1096,1096,1096,0
|
|
20230810,152300,375627579,1096,1096,1096,1096,0
|
|
20230810,152200,375627579,1096,1096,1096,1096,0
|
|
20230810,152100,375627579,1096,1096,1096,1096,0
|
|
20230810,152000,375627579,1096,1096,1096,1096,0
|
|
20230810,151900,375627579,1096,1092,1096,1092,2468
|
|
20230810,151800,372925625,1092,1091,1092,1091,468
|
|
20230810,151700,372414667,1091,1090,1091,1090,501
|
|
20230810,151600,371868576,1089,1090,1091,1089,458
|
|
20230810,151500,371369356,1090,1089,1090,1089,2000
|
|
20230810,151400,369190356,1089,1091,1091,1089,1302
|
|
20230810,151300,367769876,1089,1092,1092,1089,51
|
|
20230810,151200,367714187,1089,1092,1092,1089,316
|
|
20230810,151100,367369118,1092,1093,1093,1092,500
|
|
20230810,151000,366822918,1094,1091,1094,1091,500
|
|
20230810,150900,366277118,1092,1092,1092,1092,0
|
|
20230810,150800,366277118,1092,1089,1092,1089,601
|
|
20230810,150700,365622029,1090,1090,1090,1090,4105
|
|
20230810,150600,361147579,1091,1091,1091,1091,505
|
|
20230810,150500,360596624,1092,1095,1095,1092,332
|
|
20230810,150400,360233176,1095,1095,1095,1095,1500
|
|
20230810,150300,358590676,1092,1091,1092,1091,3953
|
|
20230810,150200,354274522,1091,1091,1091,1090,3071
|
|
20230810,150100,350926983,1092,1092,1092,1092,1020
|
|
20230810,150000,349813143,1092,1092,1092,1092,2711
|
|
20230810,145900,346852731,1092,1092,1092,1092,0
|
|
20230810,145800,346852731,1092,1091,1092,1091,276
|
|
20230810,145700,346551589,1089,1089,1089,1089,0
|
|
20230810,145600,346551589,1089,1089,1089,1089,0
|
|
20230810,145500,346551589,1089,1089,1089,1089,500
|
|
20230810,145400,346007089,1089,1089,1089,1089,0
|
|
20230810,145300,346007089,1089,1088,1089,1088,791
|
|
20230810,145200,345146480,1089,1089,1089,1089,101
|
|
20230810,145100,345036491,1089,1089,1089,1089,0
|
|
20230810,145000,345036491,1089,1089,1089,1089,60
|
|
20230810,144900,344971151,1089,1089,1089,1089,6
|
|
20230810,144800,344964617,1088,1089,1089,1088,1807
|
|
20230810,144700,342996878,1089,1090,1090,1089,2000
|
|
20230810,144600,340818866,1090,1090,1090,1090,2234
|
|
20230810,144500,338383806,1090,1090,1090,1090,0
|
|
20230810,144400,338383806,1090,1090,1090,1090,0
|
|
20230810,144300,338383806,1090,1090,1090,1090,0
|
|
20230810,144200,338383806,1090,1091,1091,1090,3000
|
|
20230810,144100,335113562,1091,1094,1094,1091,299
|
|
20230810,144000,334787216,1094,1094,1094,1094,0
|
|
20230810,143900,334787216,1094,1094,1094,1094,0
|
|
20230810,143800,334787216,1094,1094,1094,1094,956
|
|
20230810,143700,333741352,1094,1094,1094,1094,300
|
|
20230810,143600,333413152,1091,1091,1091,1091,100
|
|
20230810,143500,333304052,1097,1097,1097,1097,0
|
|
20230810,143400,333304052,1097,1097,1097,1097,0
|
|
20230810,143300,333304052,1097,1097,1097,1097,0
|
|
20230810,143200,333304052,1097,1090,1097,1090,1314
|
|
20230810,143100,331871785,1090,1091,1091,1090,1000
|
|
20230810,143000,330781611,1100,1100,1100,1100,0
|
|
20230810,142900,330781611,1100,1100,1100,1100,0
|
|
20230810,142800,330781611,1100,1100,1100,1100,75
|
|
20230810,142700,330699111,1100,1095,1100,1095,97
|
|
20230810,142600,330592681,1095,1095,1095,1090,10911
|
|
20230810,142500,318678503,1101,1100,1101,1100,1414
|
|
20230810,142400,317122660,1101,1101,1101,1101,0
|
|
20230810,142300,317122660,1101,1100,1101,1100,78
|
|
20230810,142200,317036858,1100,1100,1100,1100,0
|
|
20230810,142100,317036858,1100,1100,1100,1100,14
|
|
20230810,142000,317021458,1095,1095,1095,1095,0
|
|
20230810,141900,317021458,1095,1100,1101,1095,101
|
|
20230810,141800,316910269,1093,1094,1094,1093,500
|
|
20230810,141700,316363758,1093,1093,1093,1093,0
|
|
20230810,141600,316363758,1093,1095,1095,1093,2000
|
|
20230810,141500,314176758,1093,1095,1095,1093,3502
|
|
20230810,141400,310347342,1101,1101,1101,1101,0
|
|
20230810,141300,310347342,1101,1100,1101,1100,8
|
|
20230810,141200,310338536,1101,1101,1101,1101,0
|
|
20230810,141100,310338536,1101,1101,1101,1101,0
|
|
20230810,141000,310338536,1101,1101,1101,1101,180
|
|
20230810,140900,310140356,1101,1101,1101,1101,60
|
|
20230810,140800,310074296,1101,1096,1101,1096,2220
|
|
20230810,140700,307640419,1097,1097,1097,1097,610
|
|
20230810,140600,306971249,1097,1098,1098,1097,600
|
|
20230810,140500,306312749,1098,1097,1098,1097,1810
|
|
20230810,140400,304326174,1097,1097,1097,1097,115
|
|
20230810,140300,304200019,1095,1095,1097,1095,161
|
|
20230810,140200,304023604,1097,1096,1097,1095,310
|
|
20230810,140100,303683747,1097,1095,1097,1095,300
|
|
20230810,140000,303354857,1098,1098,1098,1098,20
|
|
20230810,135900,303332897,1101,1101,1101,1101,0
|
|
20230810,135800,303332897,1101,1097,1101,1097,83
|
|
20230810,135700,303241540,1101,1101,1101,1101,0
|
|
20230810,135600,303241540,1101,1095,1101,1095,100
|
|
20230810,135500,303132034,1093,1093,1093,1093,2
|
|
20230810,135400,303129848,1092,1092,1092,1092,0
|
|
20230810,135300,303129848,1092,1092,1092,1092,0
|
|
20230810,135200,303129848,1092,1096,1097,1092,5600
|
|
20230810,135100,297008863,1101,1101,1101,1101,0
|
|
20230810,135000,297008863,1101,1099,1101,1098,35
|
|
20230810,134900,296970365,1101,1096,1101,1096,10
|
|
20230810,134800,296959371,1093,1095,1095,1093,50
|
|
20230810,134700,296904649,1101,1100,1101,1098,172
|
|
20230810,134600,296715300,1100,1096,1100,1096,15
|
|
20230810,134500,296698850,1095,1095,1095,1095,0
|
|
20230810,134400,296698850,1095,1095,1095,1095,0
|
|
20230810,134300,296698850,1095,1095,1095,1095,480
|
|
20230810,134200,296173250,1095,1095,1095,1095,1
|
|
20230810,134100,296172155,1093,1093,1093,1093,0
|
|
20230810,134000,296172155,1093,1093,1093,1093,1
|
|
20230810,133900,296171062,1094,1094,1094,1094,37
|
|
20230810,133800,296130584,1094,1094,1094,1094,0
|
|
20230810,133700,296130584,1094,1094,1094,1094,0
|
|
20230810,133600,296130584,1094,1093,1094,1093,77
|
|
20230810,133500,296046347,1092,1093,1093,1092,95
|
|
20230810,133400,295942606,1092,1092,1092,1092,1987
|
|
20230810,133300,293772802,1093,1093,1093,1093,7013
|
|
20230810,133200,286107593,1093,1093,1093,1093,0
|
|
20230810,133100,286107593,1093,1093,1093,1093,0
|
|
20230810,133000,286107593,1093,1093,1093,1093,621
|
|
20230810,132900,285428840,1093,1093,1093,1093,0
|
|
20230810,132800,285428840,1093,1093,1093,1093,1527
|
|
20230810,132700,283759829,1094,1094,1094,1094,2572
|
|
20230810,132600,280946061,1094,1094,1094,1094,0
|
|
20230810,132500,280946061,1094,1095,1095,1094,1500
|
|
20230810,132400,279305013,1095,1096,1096,1095,3800
|
|
20230810,132300,275142013,1095,1099,1099,1095,301
|
|
20230810,132200,274812259,1102,1101,1102,1100,377
|
|
20230810,132100,274397556,1102,1102,1102,1102,0
|
|
20230810,132000,274397556,1102,1102,1102,1102,0
|
|
20230810,131900,274397556,1102,1102,1102,1102,0
|
|
20230810,131800,274397556,1102,1102,1102,1102,1
|
|
20230810,131700,274396454,1100,1100,1100,1100,0
|
|
20230810,131600,274396454,1100,1101,1102,1095,384
|
|
20230810,131500,273973681,1101,1101,1101,1101,0
|
|
20230810,131400,273973681,1101,1096,1101,1095,730
|
|
20230810,131300,273173561,1101,1097,1101,1097,101
|
|
20230810,131200,273062760,1101,1102,1102,1098,62
|
|
20230810,131100,272994650,1099,1101,1102,1099,1018
|
|
20230810,131000,271873848,1099,1099,1099,1099,1
|
|
20230810,130900,271872749,1101,1099,1101,1099,46
|
|
20230810,130800,271822145,1102,1102,1102,1102,0
|
|
20230810,130700,271822145,1102,1102,1102,1102,1
|
|
20230810,130600,271821043,1103,1103,1103,1103,0
|
|
20230810,130500,271821043,1103,1103,1103,1103,0
|
|
20230810,130400,271821043,1103,1099,1103,1099,2
|
|
20230810,130300,271818841,1103,1103,1103,1103,0
|
|
20230810,130200,271818841,1103,1099,1103,1099,59
|
|
20230810,130100,271753956,1103,1104,1104,1103,61
|
|
20230810,130000,271686630,1104,1103,1104,1103,60
|
|
20230810,125900,271620448,1104,1104,1104,1104,0
|
|
20230810,125800,271620448,1104,1102,1104,1098,119
|
|
20230810,125700,271489678,1099,1099,1100,1099,2078
|
|
20230810,125600,269205955,1100,1100,1100,1100,110
|
|
20230810,125500,269084955,1102,1102,1102,1102,0
|
|
20230810,125400,269084955,1102,1102,1102,1100,46
|
|
20230810,125300,269034308,1102,1102,1102,1102,0
|
|
20230810,125200,269034308,1102,1103,1103,1102,27
|
|
20230810,125100,269004537,1104,1104,1104,1104,0
|
|
20230810,125000,269004537,1104,1104,1104,1104,0
|
|
20230810,124900,269004537,1104,1104,1104,1104,28
|
|
20230810,124800,268973625,1104,1103,1104,1103,4
|
|
20230810,124700,268969212,1104,1104,1104,1104,10
|
|
20230810,124600,268958172,1104,1104,1104,1104,0
|
|
20230810,124500,268958172,1104,1104,1104,1104,0
|
|
20230810,124400,268958172,1104,1100,1104,1093,4576
|
|
20230810,124300,263947492,1104,1104,1104,1104,10
|
|
20230810,124200,263936452,1101,1103,1103,1101,3423
|
|
20230810,124100,260164343,1103,1103,1103,1103,0
|
|
20230810,124000,260164343,1103,1103,1103,1103,0
|
|
20230810,123900,260164343,1103,1103,1103,1103,0
|
|
20230810,123800,260164343,1103,1103,1103,1103,0
|
|
20230810,123700,260164343,1103,1101,1103,1101,112
|
|
20230810,123600,260040811,1103,1103,1103,1103,0
|
|
20230810,123500,260040811,1103,1103,1103,1103,10
|
|
20230810,123400,260029781,1103,1102,1103,1102,210
|
|
20230810,123300,259798351,1103,1103,1103,1103,289
|
|
20230810,123200,259479584,1103,1103,1103,1103,0
|
|
20230810,123100,259479584,1103,1101,1103,1101,680
|
|
20230810,123000,258730902,1101,1101,1101,1101,908
|
|
20230810,122900,257731194,1101,1100,1101,1100,112
|
|
20230810,122800,257607993,1101,1101,1101,1101,0
|
|
20230810,122700,257607993,1101,1101,1101,1101,200
|
|
20230810,122600,257387793,1101,1101,1101,1101,184
|
|
20230810,122500,257185209,1101,1101,1101,1101,0
|
|
20230810,122400,257185209,1101,1100,1101,1100,948
|
|
20230810,122300,256142407,1100,1100,1100,1100,0
|
|
20230810,122200,256142407,1100,1100,1100,1100,505
|
|
20230810,122100,255586907,1100,1100,1100,1100,0
|
|
20230810,122000,255586907,1100,1100,1100,1100,500
|
|
20230810,121900,255036907,1100,1100,1100,1100,0
|
|
20230810,121800,255036907,1100,1099,1100,1099,20
|
|
20230810,121700,255014917,1100,1100,1100,1100,0
|
|
20230810,121600,255014917,1100,1100,1100,1100,0
|
|
20230810,121500,255014917,1100,1100,1100,1100,10
|
|
20230810,121400,255003917,1100,1098,1100,1096,674
|
|
20230810,121300,254264169,1098,1098,1098,1098,18
|
|
20230810,121200,254244405,1100,1100,1100,1100,0
|
|
20230810,121100,254244405,1100,1100,1100,1100,0
|
|
20230810,121000,254244405,1100,1100,1100,1100,0
|
|
20230810,120900,254244405,1100,1100,1100,1100,10
|
|
20230810,120800,254233405,1100,1099,1100,1099,3348
|
|
20230810,120700,250553952,1099,1099,1099,1099,2
|
|
20230810,120600,250551754,1096,1099,1099,1096,255
|
|
20230810,120500,250271521,1096,1096,1096,1096,2
|
|
20230810,120400,250269329,1099,1099,1099,1099,0
|
|
20230810,120300,250269329,1099,1099,1099,1099,0
|
|
20230810,120200,250269329,1099,1099,1099,1099,0
|
|
20230810,120100,250269329,1099,1099,1099,1099,0
|
|
20230810,120000,250269329,1099,1099,1099,1099,10
|
|
20230810,115900,250258339,1099,1099,1099,1099,0
|
|
20230810,115800,250258339,1099,1099,1099,1099,0
|
|
20230810,115700,250258339,1099,1099,1099,1099,0
|
|
20230810,115600,250258339,1099,1097,1099,1097,11
|
|
20230810,115500,250246270,1099,1099,1099,1099,50
|
|
20230810,115400,250191320,1099,1099,1099,1099,0
|
|
20230810,115300,250191320,1099,1099,1099,1099,0
|
|
20230810,115200,250191320,1099,1096,1099,1096,11
|
|
20230810,115100,250179261,1099,1099,1099,1099,0
|
|
20230810,115000,250179261,1099,1099,1099,1099,0
|
|
20230810,114900,250179261,1099,1099,1099,1099,0
|
|
20230810,114800,250179261,1099,1099,1099,1099,0
|
|
20230810,114700,250179261,1099,1096,1099,1089,420
|
|
20230810,114600,249720870,1097,1097,1097,1097,0
|
|
20230810,114500,249720870,1097,1097,1097,1097,0
|
|
20230810,114400,249720870,1097,1097,1097,1097,0
|
|
20230810,114300,249720870,1097,1097,1097,1097,0
|
|
20230810,114200,249720870,1097,1089,1097,1089,144
|
|
20230810,114100,249564046,1099,1099,1099,1099,0
|
|
20230810,114000,249564046,1099,1099,1099,1099,0
|
|
20230810,113900,249564046,1099,1099,1099,1099,0
|
|
20230810,113800,249564046,1099,1099,1099,1099,15
|
|
20230810,113700,249547561,1099,1089,1099,1089,23
|
|
20230810,113600,249522405,1099,1099,1099,1099,0
|
|
20230810,113500,249522405,1099,1099,1099,1099,1
|
|
20230810,113400,249521306,1099,1099,1099,1099,3
|
|
20230810,113300,249518009,1099,1098,1099,1088,2896
|
|
20230810,113200,246349091,1099,1099,1099,1099,0
|
|
20230810,113100,246349091,1099,1099,1099,1099,0
|
|
20230810,113000,246349091,1099,1097,1099,1097,18
|
|
20230810,112900,246329321,1098,1098,1098,1098,30
|
|
20230810,112800,246296381,1098,1098,1098,1098,20
|
|
20230810,112700,246274421,1099,1099,1099,1099,0
|
|
20230810,112600,246274421,1099,1096,1099,1096,402
|
|
20230810,112500,245833509,1088,1088,1088,1088,2
|
|
20230810,112400,245831333,1096,1096,1096,1096,10
|
|
20230810,112300,245820373,1097,1097,1097,1097,0
|
|
20230810,112200,245820373,1097,1095,1097,1095,750
|
|
20230810,112100,244999023,1095,1092,1099,1086,4030
|
|
20230810,112000,240616793,1100,1098,1100,1098,1807
|
|
20230810,111900,238632602,1098,1098,1098,1098,0
|
|
20230810,111800,238632602,1098,1098,1098,1098,0
|
|
20230810,111700,238632602,1098,1097,1098,1097,202
|
|
20230810,111600,238410986,1098,1098,1098,1098,190
|
|
20230810,111500,238202366,1098,1095,1098,1095,1643
|
|
20230810,111400,236403151,1095,1095,1095,1095,0
|
|
20230810,111300,236403151,1095,1095,1095,1095,0
|
|
20230810,111200,236403151,1095,1095,1095,1095,10
|
|
20230810,111100,236392201,1095,1095,1095,1095,50
|
|
20230810,111000,236337451,1095,1095,1095,1095,20
|
|
20230810,110900,236315551,1095,1095,1095,1095,0
|
|
20230810,110800,236315551,1095,1091,1095,1091,525
|
|
20230810,110700,235741284,1094,1091,1094,1091,111
|
|
20230810,110600,235620063,1094,1086,1094,1086,835
|
|
20230810,110500,234707118,1091,1091,1091,1091,0
|
|
20230810,110400,234707118,1091,1091,1091,1091,1
|
|
20230810,110300,234706027,1085,1086,1086,1085,18
|
|
20230810,110200,234686494,1085,1085,1085,1085,1
|
|
20230810,110100,234685409,1085,1085,1085,1085,116
|
|
20230810,110000,234559549,1085,1086,1086,1085,231
|
|
20230810,105900,234308727,1087,1087,1087,1087,0
|
|
20230810,105800,234308727,1087,1087,1087,1087,132
|
|
20230810,105700,234165243,1087,1086,1087,1085,5395
|
|
20230810,105600,228306157,1086,1086,1086,1086,0
|
|
20230810,105500,228306157,1086,1088,1088,1086,4869
|
|
20230810,105400,223017659,1086,1086,1086,1086,0
|
|
20230810,105300,223017659,1086,1086,1086,1086,0
|
|
20230810,105200,223017659,1086,1087,1087,1086,145
|
|
20230810,105100,222860175,1087,1087,1087,1087,2045
|
|
20230810,105000,220637260,1095,1088,1095,1087,248
|
|
20230810,104900,220367469,1085,1093,1093,1085,13000
|
|
20230810,104800,206223499,1098,1098,1098,1098,0
|
|
20230810,104700,206223499,1098,1098,1098,1098,1
|
|
20230810,104600,206222401,1096,1096,1096,1096,1002
|
|
20230810,104500,205124209,1096,1096,1096,1096,0
|
|
20230810,104400,205124209,1096,1096,1096,1096,4
|
|
20230810,104300,205119825,1096,1096,1096,1096,1
|
|
20230810,104200,205118729,1091,1091,1091,1091,0
|
|
20230810,104100,205118729,1091,1091,1091,1091,0
|
|
20230810,104000,205118729,1091,1091,1091,1091,0
|
|
20230810,103900,205118729,1091,1091,1091,1091,1
|
|
20230810,103800,205117638,1091,1091,1091,1091,10
|
|
20230810,103700,205106728,1091,1091,1091,1091,4
|
|
20230810,103600,205102364,1097,1097,1097,1097,1
|
|
20230810,103500,205101267,1099,1092,1099,1090,356
|
|
20230810,103400,204712891,1092,1098,1098,1092,108
|
|
20230810,103300,204594853,1098,1098,1098,1098,294
|
|
20230810,103200,204272041,1098,1098,1098,1098,0
|
|
20230810,103100,204272041,1098,1098,1098,1098,0
|
|
20230810,103000,204272041,1098,1098,1098,1098,42
|
|
20230810,102900,204225925,1099,1099,1099,1099,0
|
|
20230810,102800,204225925,1099,1099,1099,1099,726
|
|
20230810,102700,203428051,1099,1096,1099,1096,60
|
|
20230810,102600,203362269,1095,1091,1095,1090,530
|
|
20230810,102500,202782062,1095,1095,1095,1095,0
|
|
20230810,102400,202782062,1095,1095,1095,1095,0
|
|
20230810,102300,202782062,1095,1095,1095,1095,20
|
|
20230810,102200,202760162,1088,1088,1088,1088,0
|
|
20230810,102100,202760162,1088,1089,1089,1088,1000
|
|
20230810,102000,201672161,1088,1093,1096,1086,24600
|
|
20230810,101900,174916811,1100,1100,1100,1100,11
|
|
20230810,101800,174904711,1093,1101,1101,1093,24
|
|
20230810,101700,174878327,1093,1094,1094,1093,3291
|
|
20230810,101600,171281153,1102,1094,1102,1094,4051
|
|
20230810,101500,166849271,1094,1102,1102,1094,2111
|
|
20230810,101400,164538719,1103,1103,1103,1103,0
|
|
20230810,101300,164538719,1103,1103,1103,1103,0
|
|
20230810,101200,164538719,1103,1103,1103,1103,0
|
|
20230810,101100,164538719,1103,1103,1103,1103,0
|
|
20230810,101000,164538719,1103,1103,1103,1103,0
|
|
20230810,100900,164538719,1103,1103,1103,1103,189
|
|
20230810,100800,164330252,1103,1102,1103,1102,338
|
|
20230810,100700,163957470,1102,1096,1102,1094,70
|
|
20230810,100600,163880399,1103,1103,1103,1103,0
|
|
20230810,100500,163880399,1103,1095,1103,1095,1766
|
|
20230810,100400,161943635,1093,1093,1093,1093,689
|
|
20230810,100300,161190558,1091,1091,1091,1091,823
|
|
20230810,100200,160292665,1090,1090,1090,1090,0
|
|
20230810,100100,160292665,1090,1090,1090,1090,1093
|
|
20230810,100000,159101295,1090,1091,1091,1090,1041
|
|
20230810,095900,157966405,1090,1090,1091,1090,89
|
|
20230810,095800,157869393,1091,1091,1091,1091,50
|
|
20230810,095700,157814843,1094,1094,1094,1094,0
|
|
20230810,095600,157814843,1094,1094,1094,1094,0
|
|
20230810,095500,157814843,1094,1094,1094,1094,9
|
|
20230810,095400,157804997,1095,1095,1095,1095,1
|
|
20230810,095300,157803902,1089,1089,1089,1089,100
|
|
20230810,095200,157695002,1089,1098,1098,1088,2913
|
|
20230810,095100,154524774,1088,1091,1091,1088,3557
|
|
20230810,095000,150651852,1102,1102,1102,1102,170
|
|
20230810,094900,150464512,1102,1101,1102,1101,14
|
|
20230810,094800,150449096,1101,1097,1103,1089,1646
|
|
20230810,094700,148653229,1095,1095,1095,1095,505
|
|
20230810,094600,148100254,1087,1087,1087,1087,0
|
|
20230810,094500,148100254,1087,1087,1087,1087,0
|
|
20230810,094400,148100254,1087,1090,1095,1087,2820
|
|
20230810,094300,145026918,1090,1095,1095,1086,12169
|
|
20230810,094200,131745108,1095,1111,1112,1095,1851
|
|
20230810,094100,129710880,1112,1111,1112,1111,70
|
|
20230810,094000,129633102,1111,1111,1111,1111,1000
|
|
20230810,093900,128522102,1111,1099,1111,1099,1860
|
|
20230810,093800,126476778,1099,1098,1099,1096,710
|
|
20230810,093700,125697340,1098,1093,1098,1090,1555
|
|
20230810,093600,123997534,1095,1099,1099,1095,18759
|
|
20230810,093500,103405133,1102,1098,1104,1098,2255
|
|
20230810,093400,100920977,1100,1100,1105,1098,3278
|
|
20230810,093300,97318222,1100,1097,1100,1097,4005
|
|
20230810,093200,92923234,1098,1105,1108,1097,9897
|
|
20230810,093100,82022265,1105,1108,1108,1105,1203
|
|
20230810,093000,80692944,1108,1107,1108,1105,14424
|
|
20230810,092900,64731703,1112,1109,1112,1108,10535
|
|
20230810,092800,53058860,1113,1113,1113,1113,0
|
|
20230810,092700,53058860,1113,1113,1113,1113,1000
|
|
20230810,092600,51945860,1113,1113,1113,1113,17
|
|
20230810,092500,51926939,1113,1112,1113,1112,86
|
|
20230810,092400,51831306,1113,1113,1113,1113,1
|
|
20230810,092300,51830193,1112,1107,1112,1107,2
|
|
20230810,092200,51827974,1107,1112,1113,1107,43
|
|
20230810,092100,51780307,1107,1106,1112,1106,1001
|
|
20230810,092000,50672695,1112,1107,1112,1106,4601
|
|
20230810,091900,45583483,1111,1111,1111,1111,1
|
|
20230810,091800,45582372,1112,1112,1112,1106,1135
|
|
20230810,091700,44326252,1112,1106,1112,1106,501
|
|
20230810,091600,43772140,1112,1112,1112,1112,74
|
|
20230810,091500,43689852,1112,1112,1112,1105,1907
|
|
20230810,091400,41581815,1114,1109,1114,1109,1050
|
|
20230810,091300,40417116,1108,1106,1108,1103,4816
|
|
20230810,091200,35096884,1106,1114,1114,1106,5326
|
|
20230810,091100,29202433,1115,1115,1115,1115,4011
|
|
20230810,091000,24730168,1114,1116,1116,1108,5258
|
|
20230810,090900,18888960,1116,1116,1117,1116,255
|
|
20230810,090800,18604378,1109,1118,1118,1109,755
|
|
20230810,090700,17766456,1111,1119,1120,1111,624
|
|
20230810,090600,17070864,1124,1107,1124,1107,893
|
|
20230810,090500,16081995,1106,1106,1131,1105,6081
|
|
20230810,090400,9273940,1110,1108,1110,1107,2300
|
|
20230810,090300,6727244,1109,1110,1110,1109,252
|
|
20230810,090200,6447525,1110,1109,1110,1109,324
|
|
20230810,090100,6088135,1109,1114,1114,1105,752
|
|
20230810,090000,5254446,1114,1115,1118,1105,4730
|