678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,201500,364866034,1045,1045,1045,1045,4483
|
|
20230816,201400,364866034,1045,1045,1045,1045,0
|
|
20230816,201300,364866034,1045,1045,1045,1045,0
|
|
20230816,201200,364866034,1045,1045,1045,1045,0
|
|
20230816,201100,364866034,1045,1045,1045,1045,0
|
|
20230816,201000,364866034,1045,1045,1045,1045,0
|
|
20230816,200900,364866034,1045,1045,1045,1045,0
|
|
20230816,200800,364866034,1045,1045,1045,1045,0
|
|
20230816,200700,364866034,1045,1045,1045,1045,0
|
|
20230816,200600,364866034,1045,1045,1045,1045,0
|
|
20230816,200500,364866034,1045,1045,1045,1045,0
|
|
20230816,200400,364866034,1045,1045,1045,1045,0
|
|
20230816,200300,364866034,1045,1045,1045,1045,0
|
|
20230816,200200,364866034,1045,1045,1045,1045,0
|
|
20230816,200100,364866034,1045,1045,1045,1045,0
|
|
20230816,200000,364866034,1045,1045,1045,1045,0
|
|
20230816,195900,364866034,1045,1045,1045,1045,0
|
|
20230816,195800,364866034,1045,1045,1045,1045,0
|
|
20230816,195700,364866034,1045,1045,1045,1045,0
|
|
20230816,195600,364866034,1045,1045,1045,1045,0
|
|
20230816,195500,364866034,1045,1045,1045,1045,0
|
|
20230816,195400,364866034,1045,1045,1045,1045,0
|
|
20230816,195300,364866034,1045,1045,1045,1045,0
|
|
20230816,195200,364866034,1045,1045,1045,1045,0
|
|
20230816,195100,364866034,1045,1045,1045,1045,0
|
|
20230816,195000,364866034,1045,1045,1045,1045,0
|
|
20230816,194900,364866034,1045,1045,1045,1045,0
|
|
20230816,194800,364866034,1045,1045,1045,1045,0
|
|
20230816,194700,364866034,1045,1045,1045,1045,0
|
|
20230816,194600,364866034,1045,1045,1045,1045,0
|
|
20230816,194500,364866034,1045,1045,1045,1045,4483
|
|
20230816,194400,364866034,1045,1045,1045,1045,0
|
|
20230816,194300,364866034,1045,1045,1045,1045,0
|
|
20230816,194200,364866034,1045,1045,1045,1045,0
|
|
20230816,194100,364866034,1045,1045,1045,1045,0
|
|
20230816,194000,364866034,1045,1045,1045,1045,0
|
|
20230816,193900,364866034,1045,1045,1045,1045,0
|
|
20230816,193800,364866034,1045,1045,1045,1045,0
|
|
20230816,193700,364866034,1045,1045,1045,1045,0
|
|
20230816,193600,364866034,1045,1045,1045,1045,0
|
|
20230816,193500,364866034,1045,1045,1045,1045,0
|
|
20230816,193400,364866034,1045,1045,1045,1045,0
|
|
20230816,193300,364866034,1045,1045,1045,1045,0
|
|
20230816,193200,364866034,1045,1045,1045,1045,0
|
|
20230816,193100,364866034,1045,1045,1045,1045,0
|
|
20230816,193000,364866034,1045,1045,1045,1045,0
|
|
20230816,192900,364866034,1045,1045,1045,1045,0
|
|
20230816,192800,364866034,1045,1045,1045,1045,0
|
|
20230816,192700,364866034,1045,1045,1045,1045,0
|
|
20230816,192600,364866034,1045,1045,1045,1045,0
|
|
20230816,192500,364866034,1045,1045,1045,1045,0
|
|
20230816,192400,364866034,1045,1045,1045,1045,0
|
|
20230816,192300,364866034,1045,1045,1045,1045,0
|
|
20230816,192200,364866034,1045,1045,1045,1045,0
|
|
20230816,192100,364866034,1045,1045,1045,1045,0
|
|
20230816,192000,364866034,1045,1045,1045,1045,0
|
|
20230816,191900,364866034,1045,1045,1045,1045,0
|
|
20230816,191800,364866034,1045,1045,1045,1045,0
|
|
20230816,191700,364866034,1045,1045,1045,1045,0
|
|
20230816,191600,364866034,1045,1045,1045,1045,0
|
|
20230816,191500,364866034,1045,1045,1045,1045,4483
|
|
20230816,191400,364866034,1045,1045,1045,1045,0
|
|
20230816,191300,364866034,1045,1045,1045,1045,0
|
|
20230816,191200,364866034,1045,1045,1045,1045,0
|
|
20230816,191100,364866034,1045,1045,1045,1045,0
|
|
20230816,191000,364866034,1045,1045,1045,1045,0
|
|
20230816,190900,364866034,1045,1045,1045,1045,0
|
|
20230816,190800,364866034,1045,1045,1045,1045,0
|
|
20230816,190700,364866034,1045,1045,1045,1045,0
|
|
20230816,190600,364866034,1045,1045,1045,1045,0
|
|
20230816,190500,364866034,1045,1045,1045,1045,0
|
|
20230816,190400,364866034,1045,1045,1045,1045,0
|
|
20230816,190300,364866034,1045,1045,1045,1045,0
|
|
20230816,190200,364866034,1045,1045,1045,1045,0
|
|
20230816,190100,364866034,1045,1045,1045,1045,0
|
|
20230816,190000,364866034,1045,1045,1045,1045,0
|
|
20230816,185900,364866034,1045,1045,1045,1045,0
|
|
20230816,185800,364866034,1045,1045,1045,1045,0
|
|
20230816,185700,364866034,1045,1045,1045,1045,0
|
|
20230816,185600,364866034,1045,1045,1045,1045,0
|
|
20230816,185500,364866034,1045,1045,1045,1045,0
|
|
20230816,185400,364866034,1045,1045,1045,1045,0
|
|
20230816,185300,364866034,1045,1045,1045,1045,0
|
|
20230816,185200,364866034,1045,1045,1045,1045,0
|
|
20230816,185100,364866034,1045,1045,1045,1045,0
|
|
20230816,185000,364866034,1045,1045,1045,1045,0
|
|
20230816,184900,364866034,1045,1045,1045,1045,0
|
|
20230816,184800,364866034,1045,1045,1045,1045,0
|
|
20230816,184700,364866034,1045,1045,1045,1045,0
|
|
20230816,184600,364866034,1045,1045,1045,1045,0
|
|
20230816,184500,364866034,1045,1045,1045,1045,4483
|
|
20230816,184400,364866034,1045,1045,1045,1045,0
|
|
20230816,184300,364866034,1045,1045,1045,1045,0
|
|
20230816,184200,364866034,1045,1045,1045,1045,0
|
|
20230816,184100,364866034,1045,1045,1045,1045,0
|
|
20230816,184000,364866034,1045,1045,1045,1045,0
|
|
20230816,183900,364866034,1045,1045,1045,1045,0
|
|
20230816,183800,364866034,1045,1045,1045,1045,0
|
|
20230816,183700,364866034,1045,1045,1045,1045,0
|
|
20230816,183600,364866034,1045,1045,1045,1045,0
|
|
20230816,183500,364866034,1045,1045,1045,1045,0
|
|
20230816,183400,364866034,1045,1045,1045,1045,0
|
|
20230816,183300,364866034,1045,1045,1045,1045,0
|
|
20230816,183200,364866034,1045,1045,1045,1045,0
|
|
20230816,183100,364866034,1045,1045,1045,1045,0
|
|
20230816,183000,364866034,1045,1045,1045,1045,0
|
|
20230816,182900,364866034,1045,1045,1045,1045,0
|
|
20230816,182800,364866034,1045,1045,1045,1045,0
|
|
20230816,182700,364866034,1045,1045,1045,1045,0
|
|
20230816,182600,364866034,1045,1045,1045,1045,0
|
|
20230816,182500,364866034,1045,1045,1045,1045,0
|
|
20230816,182400,364866034,1045,1045,1045,1045,0
|
|
20230816,182300,364866034,1045,1045,1045,1045,0
|
|
20230816,182200,364866034,1045,1045,1045,1045,0
|
|
20230816,182100,364866034,1045,1045,1045,1045,0
|
|
20230816,182000,364866034,1045,1045,1045,1045,0
|
|
20230816,181900,364866034,1045,1045,1045,1045,0
|
|
20230816,181800,364866034,1045,1045,1045,1045,0
|
|
20230816,181700,364866034,1045,1045,1045,1045,0
|
|
20230816,181600,364866034,1045,1045,1045,1045,0
|
|
20230816,181500,364866034,1045,1045,1045,1045,4483
|
|
20230816,181400,364866034,1045,1045,1045,1045,0
|
|
20230816,181300,364866034,1045,1045,1045,1045,0
|
|
20230816,181200,364866034,1045,1045,1045,1045,0
|
|
20230816,181100,364866034,1045,1045,1045,1045,0
|
|
20230816,181000,364866034,1045,1045,1045,1045,0
|
|
20230816,180900,364866034,1045,1045,1045,1045,0
|
|
20230816,180800,364866034,1045,1045,1045,1045,0
|
|
20230816,180700,364866034,1045,1045,1045,1045,0
|
|
20230816,180600,364866034,1045,1045,1045,1045,0
|
|
20230816,180500,364866034,1045,1045,1045,1045,0
|
|
20230816,180400,364866034,1045,1045,1045,1045,0
|
|
20230816,180300,364866034,1045,1045,1045,1045,0
|
|
20230816,180200,364866034,1045,1045,1045,1045,0
|
|
20230816,180100,364866034,1045,1045,1045,1045,0
|
|
20230816,180000,364866034,1045,1045,1045,1045,0
|
|
20230816,175900,364866034,1045,1045,1045,1045,0
|
|
20230816,175800,364866034,1045,1045,1045,1045,0
|
|
20230816,175700,364866034,1045,1045,1045,1045,0
|
|
20230816,175600,364866034,1045,1045,1045,1045,0
|
|
20230816,175500,364866034,1045,1045,1045,1045,0
|
|
20230816,175400,364866034,1045,1045,1045,1045,0
|
|
20230816,175300,364866034,1045,1045,1045,1045,0
|
|
20230816,175200,364866034,1045,1045,1045,1045,0
|
|
20230816,175100,364866034,1045,1045,1045,1045,0
|
|
20230816,175000,364866034,1045,1045,1045,1045,0
|
|
20230816,174900,364866034,1045,1045,1045,1045,0
|
|
20230816,174800,364866034,1045,1045,1045,1045,0
|
|
20230816,174700,364866034,1045,1045,1045,1045,0
|
|
20230816,174600,364866034,1045,1045,1045,1045,0
|
|
20230816,174500,364866034,1045,1045,1045,1045,4483
|
|
20230816,174400,364866034,1045,1045,1045,1045,0
|
|
20230816,174300,364866034,1045,1045,1045,1045,0
|
|
20230816,174200,364866034,1045,1045,1045,1045,0
|
|
20230816,174100,364866034,1045,1045,1045,1045,0
|
|
20230816,174000,364866034,1045,1045,1045,1045,0
|
|
20230816,173900,364866034,1045,1045,1045,1045,0
|
|
20230816,173800,364866034,1045,1045,1045,1045,0
|
|
20230816,173700,364866034,1045,1045,1045,1045,0
|
|
20230816,173600,364866034,1045,1045,1045,1045,0
|
|
20230816,173500,364866034,1045,1045,1045,1045,0
|
|
20230816,173400,364866034,1045,1045,1045,1045,0
|
|
20230816,173300,364866034,1045,1045,1045,1045,0
|
|
20230816,173200,364866034,1045,1045,1045,1045,0
|
|
20230816,173100,364866034,1045,1045,1045,1045,0
|
|
20230816,173000,364866034,1045,1045,1045,1045,0
|
|
20230816,172900,364866034,1045,1045,1045,1045,0
|
|
20230816,172800,364866034,1045,1045,1045,1045,0
|
|
20230816,172700,364866034,1045,1045,1045,1045,0
|
|
20230816,172600,364866034,1045,1045,1045,1045,0
|
|
20230816,172500,364866034,1045,1045,1045,1045,0
|
|
20230816,172400,364866034,1045,1045,1045,1045,0
|
|
20230816,172300,364866034,1045,1045,1045,1045,0
|
|
20230816,172200,364866034,1045,1045,1045,1045,0
|
|
20230816,172100,364866034,1045,1045,1045,1045,0
|
|
20230816,172000,364866034,1045,1045,1045,1045,0
|
|
20230816,171900,364866034,1045,1045,1045,1045,0
|
|
20230816,171800,364866034,1045,1045,1045,1045,0
|
|
20230816,171700,364866034,1045,1045,1045,1045,0
|
|
20230816,171600,364866034,1045,1045,1045,1045,0
|
|
20230816,171500,364866034,1045,1045,1045,1045,4483
|
|
20230816,171400,364866034,1045,1045,1045,1045,0
|
|
20230816,171300,364866034,1045,1045,1045,1045,0
|
|
20230816,171200,364866034,1045,1045,1045,1045,0
|
|
20230816,171100,364866034,1045,1045,1045,1045,0
|
|
20230816,171000,364866034,1045,1045,1045,1045,0
|
|
20230816,170900,364866034,1045,1045,1045,1045,0
|
|
20230816,170800,364866034,1045,1045,1045,1045,0
|
|
20230816,170700,364866034,1045,1045,1045,1045,0
|
|
20230816,170600,364866034,1045,1045,1045,1045,0
|
|
20230816,170500,364866034,1045,1045,1045,1045,0
|
|
20230816,170400,364866034,1045,1045,1045,1045,0
|
|
20230816,170300,364866034,1045,1045,1045,1045,0
|
|
20230816,170200,364866034,1045,1045,1045,1045,0
|
|
20230816,170100,364866034,1045,1045,1045,1045,0
|
|
20230816,170000,364866034,1045,1045,1045,1045,0
|
|
20230816,165900,364866034,1045,1045,1045,1045,0
|
|
20230816,165800,364866034,1045,1045,1045,1045,0
|
|
20230816,165700,364866034,1045,1045,1045,1045,0
|
|
20230816,165600,364866034,1045,1045,1045,1045,0
|
|
20230816,165500,364866034,1045,1045,1045,1045,0
|
|
20230816,165400,364866034,1045,1045,1045,1045,0
|
|
20230816,165300,364866034,1045,1045,1045,1045,0
|
|
20230816,165200,364866034,1045,1045,1045,1045,0
|
|
20230816,165100,364866034,1045,1045,1045,1045,0
|
|
20230816,165000,364866034,1045,1045,1045,1045,0
|
|
20230816,164900,364866034,1045,1045,1045,1045,0
|
|
20230816,164800,364866034,1045,1045,1045,1045,0
|
|
20230816,164700,364866034,1045,1045,1045,1045,0
|
|
20230816,164600,364866034,1045,1045,1045,1045,0
|
|
20230816,164500,364866034,1045,1045,1045,1045,4483
|
|
20230816,164400,364866034,1045,1045,1045,1045,0
|
|
20230816,164300,364866034,1045,1045,1045,1045,0
|
|
20230816,164200,364866034,1045,1045,1045,1045,0
|
|
20230816,164100,364866034,1045,1045,1045,1045,0
|
|
20230816,164000,364866034,1045,1045,1045,1045,0
|
|
20230816,163900,364866034,1045,1045,1045,1045,0
|
|
20230816,163800,364866034,1045,1045,1045,1045,0
|
|
20230816,163700,364866034,1045,1045,1045,1045,0
|
|
20230816,163600,364866034,1045,1045,1045,1045,0
|
|
20230816,163500,364866034,1045,1045,1045,1045,0
|
|
20230816,163400,364866034,1045,1045,1045,1045,0
|
|
20230816,163300,364866034,1045,1045,1045,1045,0
|
|
20230816,163200,364866034,1045,1045,1045,1045,0
|
|
20230816,163100,364866034,1045,1045,1045,1045,0
|
|
20230816,163000,364866034,1045,1045,1045,1045,0
|
|
20230816,162900,364866034,1045,1045,1045,1045,0
|
|
20230816,162800,364866034,1045,1045,1045,1045,0
|
|
20230816,162700,364866034,1045,1045,1045,1045,0
|
|
20230816,162600,364866034,1045,1045,1045,1045,0
|
|
20230816,162500,364866034,1045,1045,1045,1045,0
|
|
20230816,162400,364866034,1045,1045,1045,1045,0
|
|
20230816,162300,364866034,1045,1045,1045,1045,0
|
|
20230816,162200,364866034,1045,1045,1045,1045,0
|
|
20230816,162100,364866034,1045,1045,1045,1045,0
|
|
20230816,162000,364866034,1045,1045,1045,1045,0
|
|
20230816,161900,364866034,1045,1045,1045,1045,0
|
|
20230816,161800,364866034,1045,1045,1045,1045,0
|
|
20230816,161700,364866034,1045,1045,1045,1045,0
|
|
20230816,161600,364866034,1045,1045,1045,1045,0
|
|
20230816,161500,364866034,1045,1045,1045,1045,4483
|
|
20230816,161400,364866034,1045,1045,1045,1045,0
|
|
20230816,161300,364866034,1045,1045,1045,1045,0
|
|
20230816,161200,364866034,1045,1045,1045,1045,0
|
|
20230816,161100,364866034,1045,1045,1045,1045,0
|
|
20230816,161000,364866034,1045,1045,1045,1045,0
|
|
20230816,160900,364866034,1045,1045,1045,1045,0
|
|
20230816,160800,364866034,1045,1045,1045,1045,0
|
|
20230816,160700,364866034,1045,1045,1045,1045,0
|
|
20230816,160600,364866034,1045,1045,1045,1045,0
|
|
20230816,160500,364866034,1045,1045,1045,1045,0
|
|
20230816,160400,364866034,1045,1045,1045,1045,0
|
|
20230816,160300,364866034,1045,1045,1045,1045,0
|
|
20230816,160200,364866034,1045,1045,1045,1045,0
|
|
20230816,160100,364866034,1045,1045,1045,1045,0
|
|
20230816,160000,364866034,1045,1045,1045,1045,0
|
|
20230816,155900,364866034,1045,1045,1045,1045,0
|
|
20230816,155800,364866034,1045,1045,1045,1045,0
|
|
20230816,155700,364866034,1045,1045,1045,1045,0
|
|
20230816,155600,364866034,1045,1045,1045,1045,0
|
|
20230816,155500,364866034,1045,1045,1045,1045,0
|
|
20230816,155400,364866034,1045,1045,1045,1045,0
|
|
20230816,155300,364866034,1045,1045,1045,1045,0
|
|
20230816,155200,364866034,1045,1045,1045,1045,0
|
|
20230816,155100,364866034,1045,1045,1045,1045,0
|
|
20230816,155000,364866034,1045,1045,1045,1045,0
|
|
20230816,154900,364866034,1045,1045,1045,1045,0
|
|
20230816,154800,364866034,1045,1045,1045,1045,0
|
|
20230816,154700,364866034,1045,1045,1045,1045,0
|
|
20230816,154600,364866034,1045,1045,1045,1045,0
|
|
20230816,154500,364866034,1045,1045,1045,1045,4483
|
|
20230816,154400,364866034,1045,1045,1045,1045,0
|
|
20230816,154300,364866034,1045,1045,1045,1045,0
|
|
20230816,154200,364866034,1045,1045,1045,1045,0
|
|
20230816,154100,364866034,1045,1045,1045,1045,0
|
|
20230816,154000,364866034,1045,1045,1045,1045,0
|
|
20230816,153900,364866034,1045,1045,1045,1045,0
|
|
20230816,153800,364866034,1045,1045,1045,1045,0
|
|
20230816,153700,364866034,1045,1045,1045,1045,0
|
|
20230816,153600,364866034,1045,1045,1045,1045,0
|
|
20230816,153500,364866034,1045,1045,1045,1045,0
|
|
20230816,153400,364866034,1045,1045,1045,1045,0
|
|
20230816,153300,364866034,1045,1045,1045,1045,0
|
|
20230816,153200,364866034,1045,1045,1045,1045,0
|
|
20230816,153100,364866034,1045,1045,1045,1045,0
|
|
20230816,153000,364866034,1045,1045,1045,1045,4483
|
|
20230816,152900,360181299,1046,1046,1046,1046,0
|
|
20230816,152800,360181299,1046,1046,1046,1046,0
|
|
20230816,152700,360181299,1046,1046,1046,1046,0
|
|
20230816,152600,360181299,1046,1046,1046,1046,0
|
|
20230816,152500,360181299,1046,1046,1046,1046,0
|
|
20230816,152400,360181299,1046,1046,1046,1046,0
|
|
20230816,152300,360181299,1046,1046,1046,1046,0
|
|
20230816,152200,360181299,1046,1046,1046,1046,0
|
|
20230816,152100,360181299,1046,1046,1046,1046,0
|
|
20230816,152000,360181299,1046,1046,1046,1046,0
|
|
20230816,151900,360181299,1046,1048,1048,1046,1195
|
|
20230816,151800,358930688,1051,1051,1051,1051,7
|
|
20230816,151700,358923331,1052,1050,1052,1050,65
|
|
20230816,151600,358855077,1050,1050,1050,1050,60
|
|
20230816,151500,358792077,1052,1050,1052,1050,57
|
|
20230816,151400,358732225,1050,1050,1050,1050,42
|
|
20230816,151300,358688125,1049,1048,1049,1048,1057
|
|
20230816,151200,357579342,1048,1048,1048,1048,0
|
|
20230816,151100,357579342,1048,1046,1048,1046,1725
|
|
20230816,151000,355772154,1048,1046,1048,1046,23
|
|
20230816,150900,355748086,1046,1048,1048,1046,28
|
|
20230816,150800,355718778,1048,1048,1048,1048,0
|
|
20230816,150700,355718778,1048,1048,1048,1048,1
|
|
20230816,150600,355717730,1048,1048,1048,1048,0
|
|
20230816,150500,355717730,1048,1044,1049,1043,12294
|
|
20230816,150400,342864311,1044,1045,1045,1044,1456
|
|
20230816,150300,341343091,1044,1044,1044,1044,950
|
|
20230816,150200,340351291,1049,1049,1049,1049,0
|
|
20230816,150100,340351291,1049,1049,1049,1049,5
|
|
20230816,150000,340346046,1049,1049,1049,1049,0
|
|
20230816,145900,340346046,1049,1049,1049,1049,0
|
|
20230816,145800,340346046,1049,1048,1049,1048,201
|
|
20230816,145700,340135397,1046,1047,1047,1046,1878
|
|
20230816,145600,338170959,1046,1047,1049,1046,931
|
|
20230816,145500,337196910,1049,1049,1049,1049,1
|
|
20230816,145400,337195861,1043,1043,1043,1043,0
|
|
20230816,145300,337195861,1043,1043,1043,1043,0
|
|
20230816,145200,337195861,1043,1049,1049,1043,901
|
|
20230816,145100,336256112,1044,1045,1045,1044,2000
|
|
20230816,145000,334167900,1044,1044,1044,1044,0
|
|
20230816,144900,334167900,1044,1044,1045,1042,1801
|
|
20230816,144800,332289695,1046,1046,1046,1046,2689
|
|
20230816,144700,329477001,1046,1047,1047,1046,903
|
|
20230816,144600,328532453,1050,1047,1050,1047,43
|
|
20230816,144500,328487425,1050,1051,1051,1049,37
|
|
20230816,144400,328448609,1046,1048,1048,1046,1000
|
|
20230816,144300,327401989,1051,1051,1051,1051,0
|
|
20230816,144200,327401989,1051,1051,1051,1051,0
|
|
20230816,144100,327401989,1051,1051,1051,1051,1000
|
|
20230816,144000,326350989,1046,1046,1046,1046,1
|
|
20230816,143900,326349943,1046,1046,1046,1046,199
|
|
20230816,143800,326141789,1051,1051,1051,1051,0
|
|
20230816,143700,326141789,1051,1049,1051,1044,31
|
|
20230816,143600,326109408,1052,1048,1052,1048,37
|
|
20230816,143500,326070617,1044,1044,1044,1044,10
|
|
20230816,143400,326060177,1044,1044,1044,1044,2
|
|
20230816,143300,326058089,1048,1044,1048,1044,5
|
|
20230816,143200,326052861,1048,1048,1048,1048,0
|
|
20230816,143100,326052861,1048,1048,1048,1048,0
|
|
20230816,143000,326052861,1048,1048,1048,1048,0
|
|
20230816,142900,326052861,1048,1048,1048,1048,0
|
|
20230816,142800,326052861,1048,1048,1048,1048,196
|
|
20230816,142700,325847453,1040,1048,1048,1040,1564
|
|
20230816,142600,324218325,1048,1048,1048,1048,61
|
|
20230816,142500,324154397,1048,1048,1048,1048,0
|
|
20230816,142400,324154397,1048,1048,1048,1048,0
|
|
20230816,142300,324154397,1048,1054,1054,1048,22
|
|
20230816,142200,324131221,1054,1054,1054,1054,2
|
|
20230816,142100,324129113,1054,1048,1054,1048,390
|
|
20230816,142000,323720387,1048,1048,1048,1048,0
|
|
20230816,141900,323720387,1048,1048,1048,1048,111
|
|
20230816,141800,323604059,1048,1051,1055,1048,22
|
|
20230816,141700,323580889,1047,1048,1048,1046,2909
|
|
20230816,141600,320537152,1047,1048,1048,1047,156
|
|
20230816,141500,320373729,1047,1047,1047,1047,0
|
|
20230816,141400,320373729,1047,1048,1048,1047,2000
|
|
20230816,141300,318279711,1047,1047,1047,1047,500
|
|
20230816,141200,317756211,1050,1050,1050,1050,0
|
|
20230816,141100,317756211,1050,1050,1050,1050,6688
|
|
20230816,141000,310733811,1050,1050,1050,1050,0
|
|
20230816,140900,310733811,1050,1048,1050,1048,3868
|
|
20230816,140800,306672416,1048,1048,1048,1048,0
|
|
20230816,140700,306672416,1048,1049,1049,1040,8612
|
|
20230816,140600,297682959,1040,1040,1040,1040,0
|
|
20230816,140500,297682959,1040,1040,1040,1040,0
|
|
20230816,140400,297682959,1040,1048,1048,1040,7000
|
|
20230816,140300,290380590,1050,1050,1050,1050,0
|
|
20230816,140200,290380590,1050,1050,1050,1050,0
|
|
20230816,140100,290380590,1050,1049,1050,1049,605
|
|
20230816,140000,289745487,1050,1050,1050,1050,1000
|
|
20230816,135900,288695487,1050,1050,1050,1050,15
|
|
20230816,135800,288679737,1050,1050,1050,1050,159
|
|
20230816,135700,288512787,1042,1042,1042,1042,0
|
|
20230816,135600,288512787,1042,1042,1042,1042,0
|
|
20230816,135500,288512787,1042,1042,1042,1042,500
|
|
20230816,135400,287991787,1042,1045,1045,1042,1130
|
|
20230816,135300,286812437,1045,1043,1045,1040,4976
|
|
20230816,135200,281625483,1045,1043,1045,1041,1069
|
|
20230816,135100,280511115,1042,1044,1044,1042,16894
|
|
20230816,135000,262880660,1045,1048,1048,1045,3312
|
|
20230816,134900,259418035,1048,1048,1048,1048,1
|
|
20230816,134800,259416987,1050,1050,1050,1050,0
|
|
20230816,134700,259416987,1050,1050,1050,1050,0
|
|
20230816,134600,259416987,1050,1050,1050,1050,1
|
|
20230816,134500,259415937,1050,1050,1050,1050,0
|
|
20230816,134400,259415937,1050,1050,1050,1050,25
|
|
20230816,134300,259389687,1050,1050,1050,1050,0
|
|
20230816,134200,259389687,1050,1050,1050,1050,0
|
|
20230816,134100,259389687,1050,1050,1050,1050,0
|
|
20230816,134000,259389687,1050,1043,1050,1042,801
|
|
20230816,133900,258554736,1050,1050,1050,1050,1
|
|
20230816,133800,258553686,1050,1050,1050,1050,0
|
|
20230816,133700,258553686,1050,1042,1050,1042,33
|
|
20230816,133600,258519116,1042,1042,1042,1042,0
|
|
20230816,133500,258519116,1042,1042,1042,1042,1500
|
|
20230816,133400,256956116,1046,1046,1046,1046,0
|
|
20230816,133300,256956116,1046,1046,1046,1046,0
|
|
20230816,133200,256956116,1046,1046,1046,1046,1033
|
|
20230816,133100,255875598,1045,1044,1045,1043,3623
|
|
20230816,133000,252094620,1045,1046,1046,1045,5408
|
|
20230816,132900,246443258,1045,1045,1045,1045,0
|
|
20230816,132800,246443258,1045,1045,1045,1045,129
|
|
20230816,132700,246308453,1046,1048,1048,1046,1651
|
|
20230816,132600,244578993,1048,1049,1049,1048,2658
|
|
20230816,132500,241793308,1055,1055,1055,1055,0
|
|
20230816,132400,241793308,1055,1055,1055,1055,0
|
|
20230816,132300,241793308,1055,1055,1055,1055,0
|
|
20230816,132200,241793308,1055,1055,1055,1055,0
|
|
20230816,132100,241793308,1055,1055,1055,1055,0
|
|
20230816,132000,241793308,1055,1055,1055,1055,0
|
|
20230816,131900,241793308,1055,1055,1055,1055,0
|
|
20230816,131800,241793308,1055,1055,1055,1055,1
|
|
20230816,131700,241792253,1049,1049,1049,1049,0
|
|
20230816,131600,241792253,1049,1049,1049,1049,0
|
|
20230816,131500,241792253,1049,1049,1049,1049,0
|
|
20230816,131400,241792253,1049,1049,1049,1049,0
|
|
20230816,131300,241792253,1049,1048,1049,1048,91
|
|
20230816,131200,241696795,1055,1055,1055,1055,0
|
|
20230816,131100,241696795,1055,1048,1055,1048,326
|
|
20230816,131000,241355128,1054,1054,1054,1054,1
|
|
20230816,130900,241354074,1055,1055,1055,1055,0
|
|
20230816,130800,241354074,1055,1048,1055,1048,101
|
|
20230816,130700,241248219,1055,1055,1055,1055,1
|
|
20230816,130600,241247164,1048,1048,1048,1048,0
|
|
20230816,130500,241247164,1048,1049,1049,1048,2260
|
|
20230816,130400,238878564,1050,1050,1050,1050,0
|
|
20230816,130300,238878564,1050,1050,1050,1050,1840
|
|
20230816,130200,236946564,1055,1055,1055,1055,9
|
|
20230816,130100,236937069,1055,1055,1055,1055,314
|
|
20230816,130000,236605799,1050,1050,1050,1050,0
|
|
20230816,125900,236605799,1050,1050,1050,1050,200
|
|
20230816,125800,236395799,1050,1050,1050,1050,0
|
|
20230816,125700,236395799,1050,1050,1050,1050,800
|
|
20230816,125600,235555799,1055,1050,1055,1050,33
|
|
20230816,125500,235521144,1055,1055,1055,1055,0
|
|
20230816,125400,235521144,1055,1054,1055,1054,18
|
|
20230816,125300,235502161,1054,1054,1054,1054,0
|
|
20230816,125200,235502161,1054,1054,1054,1054,0
|
|
20230816,125100,235502161,1054,1054,1054,1054,23
|
|
20230816,125000,235477919,1050,1050,1050,1050,3
|
|
20230816,124900,235474769,1055,1055,1055,1055,0
|
|
20230816,124800,235474769,1055,1055,1055,1055,0
|
|
20230816,124700,235474769,1055,1055,1055,1055,0
|
|
20230816,124600,235474769,1055,1055,1055,1055,0
|
|
20230816,124500,235474769,1055,1055,1055,1055,0
|
|
20230816,124400,235474769,1055,1055,1055,1055,0
|
|
20230816,124300,235474769,1055,1055,1055,1055,0
|
|
20230816,124200,235474769,1055,1055,1055,1055,0
|
|
20230816,124100,235474769,1055,1055,1055,1055,0
|
|
20230816,124000,235474769,1055,1050,1055,1049,917
|
|
20230816,123900,234512727,1050,1051,1051,1050,1364
|
|
20230816,123800,233080508,1051,1053,1053,1051,2226
|
|
20230816,123700,230740818,1054,1054,1054,1054,8
|
|
20230816,123600,230732386,1055,1055,1055,1055,1
|
|
20230816,123500,230731331,1054,1054,1054,1054,0
|
|
20230816,123400,230731331,1054,1054,1054,1054,2
|
|
20230816,123300,230729223,1055,1055,1055,1055,0
|
|
20230816,123200,230729223,1055,1055,1055,1055,0
|
|
20230816,123100,230729223,1055,1055,1055,1055,0
|
|
20230816,123000,230729223,1055,1054,1055,1054,11
|
|
20230816,122900,230717619,1056,1056,1056,1056,0
|
|
20230816,122800,230717619,1056,1056,1056,1056,0
|
|
20230816,122700,230717619,1056,1056,1056,1056,0
|
|
20230816,122600,230717619,1056,1056,1056,1056,0
|
|
20230816,122500,230717619,1056,1056,1056,1056,0
|
|
20230816,122400,230717619,1056,1056,1056,1056,0
|
|
20230816,122300,230717619,1056,1056,1056,1056,0
|
|
20230816,122200,230717619,1056,1056,1056,1056,94
|
|
20230816,122100,230618355,1053,1053,1053,1053,0
|
|
20230816,122000,230618355,1053,1053,1053,1053,10
|
|
20230816,121900,230607825,1053,1053,1053,1053,0
|
|
20230816,121800,230607825,1053,1053,1053,1053,500
|
|
20230816,121700,230081325,1055,1055,1055,1055,571
|
|
20230816,121600,229478920,1053,1053,1053,1053,0
|
|
20230816,121500,229478920,1053,1053,1053,1053,0
|
|
20230816,121400,229478920,1053,1053,1053,1053,0
|
|
20230816,121300,229478920,1053,1053,1053,1053,2323
|
|
20230816,121200,227032801,1053,1053,1053,1053,0
|
|
20230816,121100,227032801,1053,1053,1053,1053,2
|
|
20230816,121000,227030695,1053,1053,1053,1053,0
|
|
20230816,120900,227030695,1053,1053,1053,1053,0
|
|
20230816,120800,227030695,1053,1051,1053,1051,310
|
|
20230816,120700,226704843,1048,1048,1048,1048,0
|
|
20230816,120600,226704843,1048,1048,1048,1048,0
|
|
20230816,120500,226704843,1048,1049,1049,1048,1000
|
|
20230816,120400,225656808,1048,1048,1048,1048,500
|
|
20230816,120300,225132808,1048,1048,1048,1048,0
|
|
20230816,120200,225132808,1048,1048,1048,1048,500
|
|
20230816,120100,224608808,1046,1046,1046,1046,0
|
|
20230816,120000,224608808,1046,1046,1046,1046,0
|
|
20230816,115900,224608808,1046,1046,1046,1046,0
|
|
20230816,115800,224608808,1046,1046,1046,1046,0
|
|
20230816,115700,224608808,1046,1046,1046,1046,0
|
|
20230816,115600,224608808,1046,1046,1046,1046,0
|
|
20230816,115500,224608808,1046,1046,1046,1046,0
|
|
20230816,115400,224608808,1046,1046,1046,1046,1000
|
|
20230816,115300,223562808,1051,1051,1051,1051,0
|
|
20230816,115200,223562808,1051,1051,1051,1051,0
|
|
20230816,115100,223562808,1051,1051,1051,1051,0
|
|
20230816,115000,223562808,1051,1051,1051,1051,0
|
|
20230816,114900,223562808,1051,1051,1051,1051,0
|
|
20230816,114800,223562808,1051,1051,1051,1051,0
|
|
20230816,114700,223562808,1051,1047,1051,1047,300
|
|
20230816,114600,223248097,1046,1046,1046,1046,0
|
|
20230816,114500,223248097,1046,1045,1046,1045,324
|
|
20230816,114400,222909371,1047,1047,1047,1047,896
|
|
20230816,114300,221971259,1047,1047,1047,1047,4
|
|
20230816,114200,221967071,1047,1048,1048,1047,131
|
|
20230816,114100,221829788,1048,1048,1048,1048,1
|
|
20230816,114000,221828740,1043,1043,1043,1043,0
|
|
20230816,113900,221828740,1043,1043,1043,1043,0
|
|
20230816,113800,221828740,1043,1043,1043,1043,0
|
|
20230816,113700,221828740,1043,1043,1043,1043,0
|
|
20230816,113600,221828740,1043,1043,1043,1043,0
|
|
20230816,113500,221828740,1043,1043,1043,1043,302
|
|
20230816,113400,221513754,1043,1048,1048,1043,24
|
|
20230816,113300,221488672,1039,1039,1039,1039,0
|
|
20230816,113200,221488672,1039,1039,1039,1039,0
|
|
20230816,113100,221488672,1039,1039,1039,1039,0
|
|
20230816,113000,221488672,1039,1039,1039,1039,0
|
|
20230816,112900,221488672,1039,1039,1039,1039,20
|
|
20230816,112800,221467892,1039,1041,1041,1039,1900
|
|
20230816,112700,219491463,1040,1040,1040,1040,0
|
|
20230816,112600,219491463,1040,1040,1040,1040,0
|
|
20230816,112500,219491463,1040,1046,1046,1040,5900
|
|
20230816,112400,213349556,1044,1044,1044,1044,0
|
|
20230816,112300,213349556,1044,1044,1044,1044,0
|
|
20230816,112200,213349556,1044,1044,1044,1044,0
|
|
20230816,112100,213349556,1044,1044,1044,1044,0
|
|
20230816,112000,213349556,1044,1044,1044,1044,25
|
|
20230816,111900,213323456,1043,1043,1043,1043,0
|
|
20230816,111800,213323456,1043,1043,1043,1043,0
|
|
20230816,111700,213323456,1043,1043,1043,1043,0
|
|
20230816,111600,213323456,1043,1044,1044,1041,2106
|
|
20230816,111500,211125798,1044,1045,1045,1044,2000
|
|
20230816,111400,209037723,1044,1044,1044,1044,0
|
|
20230816,111300,209037723,1044,1044,1044,1044,0
|
|
20230816,111200,209037723,1044,1044,1044,1044,0
|
|
20230816,111100,209037723,1044,1044,1044,1044,0
|
|
20230816,111000,209037723,1044,1044,1044,1044,0
|
|
20230816,110900,209037723,1044,1044,1044,1044,0
|
|
20230816,110800,209037723,1044,1050,1050,1044,4000
|
|
20230816,110700,204859284,1055,1055,1055,1055,1
|
|
20230816,110600,204858229,1050,1050,1050,1050,0
|
|
20230816,110500,204858229,1050,1054,1054,1050,10107
|
|
20230816,110400,194237711,1054,1054,1054,1054,0
|
|
20230816,110300,194237711,1054,1054,1054,1054,0
|
|
20230816,110200,194237711,1054,1055,1055,1054,5
|
|
20230816,110100,194232440,1055,1055,1055,1055,1
|
|
20230816,110000,194231385,1058,1058,1058,1058,0
|
|
20230816,105900,194231385,1058,1058,1058,1058,104
|
|
20230816,105800,194121353,1060,1060,1060,1060,0
|
|
20230816,105700,194121353,1060,1060,1060,1060,0
|
|
20230816,105600,194121353,1060,1060,1060,1060,0
|
|
20230816,105500,194121353,1060,1053,1060,1053,1452
|
|
20230816,105400,192585733,1053,1053,1053,1052,3027
|
|
20230816,105300,189398893,1052,1059,1059,1052,2200
|
|
20230816,105200,187082706,1059,1059,1059,1059,0
|
|
20230816,105100,187082706,1059,1059,1059,1059,0
|
|
20230816,105000,187082706,1059,1059,1059,1059,1
|
|
20230816,104900,187081647,1059,1059,1059,1059,560
|
|
20230816,104800,186488607,1059,1059,1059,1059,0
|
|
20230816,104700,186488607,1059,1059,1059,1059,0
|
|
20230816,104600,186488607,1059,1059,1059,1059,10
|
|
20230816,104500,186478017,1059,1059,1059,1059,0
|
|
20230816,104400,186478017,1059,1060,1060,1059,3506
|
|
20230816,104300,182765156,1060,1063,1063,1060,132
|
|
20230816,104200,182624879,1067,1067,1067,1067,0
|
|
20230816,104100,182624879,1067,1067,1067,1067,1
|
|
20230816,104000,182623812,1065,1065,1065,1065,1
|
|
20230816,103900,182622747,1063,1061,1063,1061,2
|
|
20230816,103800,182620623,1060,1060,1060,1060,0
|
|
20230816,103700,182620623,1060,1061,1067,1050,1352
|
|
20230816,103600,181190367,1060,1059,1060,1059,4411
|
|
20230816,103500,176515140,1059,1057,1059,1057,2
|
|
20230816,103400,176513024,1046,1060,1060,1046,3420
|
|
20230816,103300,172916114,1059,1057,1059,1057,5
|
|
20230816,103200,172910827,1057,1057,1057,1057,7614
|
|
20230816,103100,164862829,1057,1051,1057,1051,1418
|
|
20230816,103000,163371085,1048,1049,1050,1048,12861
|
|
20230816,102900,149888035,1045,1045,1045,1045,291
|
|
20230816,102800,149583940,1045,1045,1045,1045,100
|
|
20230816,102700,149479440,1045,1045,1045,1045,1248
|
|
20230816,102600,148175280,1045,1045,1045,1045,28
|
|
20230816,102500,148146020,1045,1046,1049,1045,42
|
|
20230816,102400,148102088,1045,1045,1045,1045,7
|
|
20230816,102300,148094773,1045,1045,1045,1045,0
|
|
20230816,102200,148094773,1045,1045,1045,1045,0
|
|
20230816,102100,148094773,1045,1045,1045,1045,0
|
|
20230816,102000,148094773,1045,1045,1045,1045,0
|
|
20230816,101900,148094773,1045,1045,1045,1045,0
|
|
20230816,101800,148094773,1045,1045,1045,1045,47
|
|
20230816,101700,148045658,1046,1045,1046,1045,339
|
|
20230816,101600,147691103,1045,1044,1045,1044,956
|
|
20230816,101500,146692133,1044,1044,1044,1044,130
|
|
20230816,101400,146556413,1044,1044,1044,1044,1249
|
|
20230816,101300,145252457,1044,1045,1045,1044,514
|
|
20230816,101200,144715837,1045,1045,1045,1045,1
|
|
20230816,101100,144714792,1044,1042,1044,1042,788
|
|
20230816,101000,143892744,1038,1037,1038,1037,20
|
|
20230816,100900,143871994,1036,1036,1036,1036,0
|
|
20230816,100800,143871994,1036,1037,1037,1034,3964
|
|
20230816,100700,139771739,1035,1035,1035,1035,0
|
|
20230816,100600,139771739,1035,1035,1035,1035,2734
|
|
20230816,100500,136942049,1034,1034,1034,1034,0
|
|
20230816,100400,136942049,1034,1034,1034,1034,0
|
|
20230816,100300,136942049,1034,1034,1034,1034,4
|
|
20230816,100200,136937913,1035,1035,1035,1035,0
|
|
20230816,100100,136937913,1035,1037,1037,1035,2000
|
|
20230816,100000,134866339,1045,1045,1045,1045,35
|
|
20230816,095900,134829764,1045,1045,1045,1045,0
|
|
20230816,095800,134829764,1045,1045,1045,1045,120
|
|
20230816,095700,134704364,1046,1040,1046,1035,2310
|
|
20230816,095600,132312353,1035,1035,1035,1035,0
|
|
20230816,095500,132312353,1035,1035,1035,1035,0
|
|
20230816,095400,132312353,1035,1046,1050,1035,7818
|
|
20230816,095300,124198476,1039,1039,1039,1039,11
|
|
20230816,095200,124187047,1039,1043,1043,1037,5312
|
|
20230816,095100,118668066,1052,1052,1052,1052,0
|
|
20230816,095000,118668066,1052,1052,1052,1052,47
|
|
20230816,094900,118618622,1052,1051,1052,1051,201
|
|
20230816,094800,118407184,1054,1054,1054,1054,0
|
|
20230816,094700,118407184,1054,1045,1054,1045,2
|
|
20230816,094600,118405085,1046,1039,1060,1039,2696
|
|
20230816,094500,115600012,1039,1039,1039,1039,887
|
|
20230816,094400,114678419,1037,1037,1037,1037,431
|
|
20230816,094300,114231472,1040,1037,1040,1037,378
|
|
20230816,094200,113839082,1037,1037,1037,1037,0
|
|
20230816,094100,113839082,1037,1037,1037,1037,285
|
|
20230816,094000,113543537,1037,1037,1037,1037,1
|
|
20230816,093900,113542500,1036,1034,1036,1034,761
|
|
20230816,093800,112755544,1036,1030,1036,1030,7354
|
|
20230816,093700,105170835,1027,1034,1034,1027,28883
|
|
20230816,093600,75400864,1035,1039,1039,1035,4467
|
|
20230816,093500,70768006,1040,1039,1040,1039,310
|
|
20230816,093400,70445906,1040,1042,1042,1039,1376
|
|
20230816,093300,69015887,1042,1042,1042,1042,0
|
|
20230816,093200,69015887,1042,1042,1042,1040,6
|
|
20230816,093100,69009641,1042,1042,1042,1042,0
|
|
20230816,093000,69009641,1042,1039,1042,1039,171
|
|
20230816,092900,68831969,1039,1042,1042,1039,1009
|
|
20230816,092800,67783555,1042,1042,1042,1042,10
|
|
20230816,092700,67773135,1042,1039,1042,1039,1077
|
|
20230816,092600,66651600,1039,1040,1040,1039,1176
|
|
20230816,092500,65429717,1039,1043,1043,1039,6182
|
|
20230816,092400,58996471,1043,1042,1044,1041,923
|
|
20230816,092300,58034173,1043,1045,1045,1041,7327
|
|
20230816,092200,50388019,1046,1047,1050,1046,981
|
|
20230816,092100,49361753,1050,1046,1050,1046,300
|
|
20230816,092000,49047553,1046,1048,1050,1046,53
|
|
20230816,091900,48992003,1049,1049,1049,1049,2870
|
|
20230816,091800,45981373,1049,1049,1049,1049,100
|
|
20230816,091700,45876473,1049,1049,1049,1049,1208
|
|
20230816,091600,44609281,1049,1047,1049,1046,663
|
|
20230816,091500,43914971,1047,1045,1047,1045,1396
|
|
20230816,091400,42454319,1044,1044,1044,1044,0
|
|
20230816,091300,42454319,1044,1044,1044,1044,1501
|
|
20230816,091200,40887275,1043,1042,1043,1041,729
|
|
20230816,091100,40127651,1042,1042,1045,1042,3410
|
|
20230816,091000,36573721,1045,1051,1051,1043,5194
|
|
20230816,090900,31137861,1052,1052,1052,1052,600
|
|
20230816,090800,30506661,1050,1054,1060,1050,1313
|
|
20230816,090700,29124127,1054,1055,1055,1053,7545
|
|
20230816,090600,21165770,1062,1056,1062,1055,12683
|
|
20230816,090500,7781845,1063,1057,1063,1055,1762
|
|
20230816,090400,5921750,1057,1057,1057,1057,264
|
|
20230816,090300,5642702,1057,1063,1063,1056,378
|
|
20230816,090200,5241360,1063,1064,1064,1059,1135
|
|
20230816,090100,4036688,1064,1068,1070,1064,415
|
|
20230816,090000,3593272,1060,1076,1076,1060,3340
|