678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,201500,440610160,1037,1037,1037,1037,3709
|
|
20230817,201400,440610160,1037,1037,1037,1037,0
|
|
20230817,201300,440610160,1037,1037,1037,1037,0
|
|
20230817,201200,440610160,1037,1037,1037,1037,0
|
|
20230817,201100,440610160,1037,1037,1037,1037,0
|
|
20230817,201000,440610160,1037,1037,1037,1037,0
|
|
20230817,200900,440610160,1037,1037,1037,1037,0
|
|
20230817,200800,440610160,1037,1037,1037,1037,0
|
|
20230817,200700,440610160,1037,1037,1037,1037,0
|
|
20230817,200600,440610160,1037,1037,1037,1037,0
|
|
20230817,200500,440610160,1037,1037,1037,1037,0
|
|
20230817,200400,440610160,1037,1037,1037,1037,0
|
|
20230817,200300,440610160,1037,1037,1037,1037,0
|
|
20230817,200200,440610160,1037,1037,1037,1037,0
|
|
20230817,200100,440610160,1037,1037,1037,1037,0
|
|
20230817,200000,440610160,1037,1037,1037,1037,0
|
|
20230817,195900,440610160,1037,1037,1037,1037,0
|
|
20230817,195800,440610160,1037,1037,1037,1037,0
|
|
20230817,195700,440610160,1037,1037,1037,1037,0
|
|
20230817,195600,440610160,1037,1037,1037,1037,0
|
|
20230817,195500,440610160,1037,1037,1037,1037,0
|
|
20230817,195400,440610160,1037,1037,1037,1037,0
|
|
20230817,195300,440610160,1037,1037,1037,1037,0
|
|
20230817,195200,440610160,1037,1037,1037,1037,0
|
|
20230817,195100,440610160,1037,1037,1037,1037,0
|
|
20230817,195000,440610160,1037,1037,1037,1037,0
|
|
20230817,194900,440610160,1037,1037,1037,1037,0
|
|
20230817,194800,440610160,1037,1037,1037,1037,0
|
|
20230817,194700,440610160,1037,1037,1037,1037,0
|
|
20230817,194600,440610160,1037,1037,1037,1037,0
|
|
20230817,194500,440610160,1037,1037,1037,1037,3709
|
|
20230817,194400,440610160,1037,1037,1037,1037,0
|
|
20230817,194300,440610160,1037,1037,1037,1037,0
|
|
20230817,194200,440610160,1037,1037,1037,1037,0
|
|
20230817,194100,440610160,1037,1037,1037,1037,0
|
|
20230817,194000,440610160,1037,1037,1037,1037,0
|
|
20230817,193900,440610160,1037,1037,1037,1037,0
|
|
20230817,193800,440610160,1037,1037,1037,1037,0
|
|
20230817,193700,440610160,1037,1037,1037,1037,0
|
|
20230817,193600,440610160,1037,1037,1037,1037,0
|
|
20230817,193500,440610160,1037,1037,1037,1037,0
|
|
20230817,193400,440610160,1037,1037,1037,1037,0
|
|
20230817,193300,440610160,1037,1037,1037,1037,0
|
|
20230817,193200,440610160,1037,1037,1037,1037,0
|
|
20230817,193100,440610160,1037,1037,1037,1037,0
|
|
20230817,193000,440610160,1037,1037,1037,1037,0
|
|
20230817,192900,440610160,1037,1037,1037,1037,0
|
|
20230817,192800,440610160,1037,1037,1037,1037,0
|
|
20230817,192700,440610160,1037,1037,1037,1037,0
|
|
20230817,192600,440610160,1037,1037,1037,1037,0
|
|
20230817,192500,440610160,1037,1037,1037,1037,0
|
|
20230817,192400,440610160,1037,1037,1037,1037,0
|
|
20230817,192300,440610160,1037,1037,1037,1037,0
|
|
20230817,192200,440610160,1037,1037,1037,1037,0
|
|
20230817,192100,440610160,1037,1037,1037,1037,0
|
|
20230817,192000,440610160,1037,1037,1037,1037,0
|
|
20230817,191900,440610160,1037,1037,1037,1037,0
|
|
20230817,191800,440610160,1037,1037,1037,1037,0
|
|
20230817,191700,440610160,1037,1037,1037,1037,0
|
|
20230817,191600,440610160,1037,1037,1037,1037,0
|
|
20230817,191500,440610160,1037,1037,1037,1037,3709
|
|
20230817,191400,440610160,1037,1037,1037,1037,0
|
|
20230817,191300,440610160,1037,1037,1037,1037,0
|
|
20230817,191200,440610160,1037,1037,1037,1037,0
|
|
20230817,191100,440610160,1037,1037,1037,1037,0
|
|
20230817,191000,440610160,1037,1037,1037,1037,0
|
|
20230817,190900,440610160,1037,1037,1037,1037,0
|
|
20230817,190800,440610160,1037,1037,1037,1037,0
|
|
20230817,190700,440610160,1037,1037,1037,1037,0
|
|
20230817,190600,440610160,1037,1037,1037,1037,0
|
|
20230817,190500,440610160,1037,1037,1037,1037,0
|
|
20230817,190400,440610160,1037,1037,1037,1037,0
|
|
20230817,190300,440610160,1037,1037,1037,1037,0
|
|
20230817,190200,440610160,1037,1037,1037,1037,0
|
|
20230817,190100,440610160,1037,1037,1037,1037,0
|
|
20230817,190000,440610160,1037,1037,1037,1037,0
|
|
20230817,185900,440610160,1037,1037,1037,1037,0
|
|
20230817,185800,440610160,1037,1037,1037,1037,0
|
|
20230817,185700,440610160,1037,1037,1037,1037,0
|
|
20230817,185600,440610160,1037,1037,1037,1037,0
|
|
20230817,185500,440610160,1037,1037,1037,1037,0
|
|
20230817,185400,440610160,1037,1037,1037,1037,0
|
|
20230817,185300,440610160,1037,1037,1037,1037,0
|
|
20230817,185200,440610160,1037,1037,1037,1037,0
|
|
20230817,185100,440610160,1037,1037,1037,1037,0
|
|
20230817,185000,440610160,1037,1037,1037,1037,0
|
|
20230817,184900,440610160,1037,1037,1037,1037,0
|
|
20230817,184800,440610160,1037,1037,1037,1037,0
|
|
20230817,184700,440610160,1037,1037,1037,1037,0
|
|
20230817,184600,440610160,1037,1037,1037,1037,0
|
|
20230817,184500,440610160,1037,1037,1037,1037,3709
|
|
20230817,184400,440610160,1037,1037,1037,1037,0
|
|
20230817,184300,440610160,1037,1037,1037,1037,0
|
|
20230817,184200,440610160,1037,1037,1037,1037,0
|
|
20230817,184100,440610160,1037,1037,1037,1037,0
|
|
20230817,184000,440610160,1037,1037,1037,1037,0
|
|
20230817,183900,440610160,1037,1037,1037,1037,0
|
|
20230817,183800,440610160,1037,1037,1037,1037,0
|
|
20230817,183700,440610160,1037,1037,1037,1037,0
|
|
20230817,183600,440610160,1037,1037,1037,1037,0
|
|
20230817,183500,440610160,1037,1037,1037,1037,0
|
|
20230817,183400,440610160,1037,1037,1037,1037,0
|
|
20230817,183300,440610160,1037,1037,1037,1037,0
|
|
20230817,183200,440610160,1037,1037,1037,1037,0
|
|
20230817,183100,440610160,1037,1037,1037,1037,0
|
|
20230817,183000,440610160,1037,1037,1037,1037,0
|
|
20230817,182900,440610160,1037,1037,1037,1037,0
|
|
20230817,182800,440610160,1037,1037,1037,1037,0
|
|
20230817,182700,440610160,1037,1037,1037,1037,0
|
|
20230817,182600,440610160,1037,1037,1037,1037,0
|
|
20230817,182500,440610160,1037,1037,1037,1037,0
|
|
20230817,182400,440610160,1037,1037,1037,1037,0
|
|
20230817,182300,440610160,1037,1037,1037,1037,0
|
|
20230817,182200,440610160,1037,1037,1037,1037,0
|
|
20230817,182100,440610160,1037,1037,1037,1037,0
|
|
20230817,182000,440610160,1037,1037,1037,1037,0
|
|
20230817,181900,440610160,1037,1037,1037,1037,0
|
|
20230817,181800,440610160,1037,1037,1037,1037,0
|
|
20230817,181700,440610160,1037,1037,1037,1037,0
|
|
20230817,181600,440610160,1037,1037,1037,1037,0
|
|
20230817,181500,440610160,1037,1037,1037,1037,3709
|
|
20230817,181400,440610160,1037,1037,1037,1037,0
|
|
20230817,181300,440610160,1037,1037,1037,1037,0
|
|
20230817,181200,440610160,1037,1037,1037,1037,0
|
|
20230817,181100,440610160,1037,1037,1037,1037,0
|
|
20230817,181000,440610160,1037,1037,1037,1037,0
|
|
20230817,180900,440610160,1037,1037,1037,1037,0
|
|
20230817,180800,440610160,1037,1037,1037,1037,0
|
|
20230817,180700,440610160,1037,1037,1037,1037,0
|
|
20230817,180600,440610160,1037,1037,1037,1037,0
|
|
20230817,180500,440610160,1037,1037,1037,1037,0
|
|
20230817,180400,440610160,1037,1037,1037,1037,0
|
|
20230817,180300,440610160,1037,1037,1037,1037,0
|
|
20230817,180200,440610160,1037,1037,1037,1037,0
|
|
20230817,180100,440610160,1037,1037,1037,1037,0
|
|
20230817,180000,440610160,1037,1037,1037,1037,0
|
|
20230817,175900,440610160,1037,1037,1037,1037,0
|
|
20230817,175800,440610160,1037,1037,1037,1037,0
|
|
20230817,175700,440610160,1037,1037,1037,1037,0
|
|
20230817,175600,440610160,1037,1037,1037,1037,0
|
|
20230817,175500,440610160,1037,1037,1037,1037,0
|
|
20230817,175400,440610160,1037,1037,1037,1037,0
|
|
20230817,175300,440610160,1037,1037,1037,1037,0
|
|
20230817,175200,440610160,1037,1037,1037,1037,0
|
|
20230817,175100,440610160,1037,1037,1037,1037,0
|
|
20230817,175000,440610160,1037,1037,1037,1037,0
|
|
20230817,174900,440610160,1037,1037,1037,1037,0
|
|
20230817,174800,440610160,1037,1037,1037,1037,0
|
|
20230817,174700,440610160,1037,1037,1037,1037,0
|
|
20230817,174600,440610160,1037,1037,1037,1037,0
|
|
20230817,174500,440610160,1037,1037,1037,1037,3709
|
|
20230817,174400,440610160,1037,1037,1037,1037,0
|
|
20230817,174300,440610160,1037,1037,1037,1037,0
|
|
20230817,174200,440610160,1037,1037,1037,1037,0
|
|
20230817,174100,440610160,1037,1037,1037,1037,0
|
|
20230817,174000,440610160,1037,1037,1037,1037,0
|
|
20230817,173900,440610160,1037,1037,1037,1037,0
|
|
20230817,173800,440610160,1037,1037,1037,1037,0
|
|
20230817,173700,440610160,1037,1037,1037,1037,0
|
|
20230817,173600,440610160,1037,1037,1037,1037,0
|
|
20230817,173500,440610160,1037,1037,1037,1037,0
|
|
20230817,173400,440610160,1037,1037,1037,1037,0
|
|
20230817,173300,440610160,1037,1037,1037,1037,0
|
|
20230817,173200,440610160,1037,1037,1037,1037,0
|
|
20230817,173100,440610160,1037,1037,1037,1037,0
|
|
20230817,173000,440610160,1037,1037,1037,1037,0
|
|
20230817,172900,440610160,1037,1037,1037,1037,0
|
|
20230817,172800,440610160,1037,1037,1037,1037,0
|
|
20230817,172700,440610160,1037,1037,1037,1037,0
|
|
20230817,172600,440610160,1037,1037,1037,1037,0
|
|
20230817,172500,440610160,1037,1037,1037,1037,0
|
|
20230817,172400,440610160,1037,1037,1037,1037,0
|
|
20230817,172300,440610160,1037,1037,1037,1037,0
|
|
20230817,172200,440610160,1037,1037,1037,1037,0
|
|
20230817,172100,440610160,1037,1037,1037,1037,0
|
|
20230817,172000,440610160,1037,1037,1037,1037,0
|
|
20230817,171900,440610160,1037,1037,1037,1037,0
|
|
20230817,171800,440610160,1037,1037,1037,1037,0
|
|
20230817,171700,440610160,1037,1037,1037,1037,0
|
|
20230817,171600,440610160,1037,1037,1037,1037,0
|
|
20230817,171500,440610160,1037,1037,1037,1037,3709
|
|
20230817,171400,440610160,1037,1037,1037,1037,0
|
|
20230817,171300,440610160,1037,1037,1037,1037,0
|
|
20230817,171200,440610160,1037,1037,1037,1037,0
|
|
20230817,171100,440610160,1037,1037,1037,1037,0
|
|
20230817,171000,440610160,1037,1037,1037,1037,0
|
|
20230817,170900,440610160,1037,1037,1037,1037,0
|
|
20230817,170800,440610160,1037,1037,1037,1037,0
|
|
20230817,170700,440610160,1037,1037,1037,1037,0
|
|
20230817,170600,440610160,1037,1037,1037,1037,0
|
|
20230817,170500,440610160,1037,1037,1037,1037,0
|
|
20230817,170400,440610160,1037,1037,1037,1037,0
|
|
20230817,170300,440610160,1037,1037,1037,1037,0
|
|
20230817,170200,440610160,1037,1037,1037,1037,0
|
|
20230817,170100,440610160,1037,1037,1037,1037,0
|
|
20230817,170000,440610160,1037,1037,1037,1037,0
|
|
20230817,165900,440610160,1037,1037,1037,1037,0
|
|
20230817,165800,440610160,1037,1037,1037,1037,0
|
|
20230817,165700,440610160,1037,1037,1037,1037,0
|
|
20230817,165600,440610160,1037,1037,1037,1037,0
|
|
20230817,165500,440610160,1037,1037,1037,1037,0
|
|
20230817,165400,440610160,1037,1037,1037,1037,0
|
|
20230817,165300,440610160,1037,1037,1037,1037,0
|
|
20230817,165200,440610160,1037,1037,1037,1037,0
|
|
20230817,165100,440610160,1037,1037,1037,1037,0
|
|
20230817,165000,440610160,1037,1037,1037,1037,0
|
|
20230817,164900,440610160,1037,1037,1037,1037,0
|
|
20230817,164800,440610160,1037,1037,1037,1037,0
|
|
20230817,164700,440610160,1037,1037,1037,1037,0
|
|
20230817,164600,440610160,1037,1037,1037,1037,0
|
|
20230817,164500,440610160,1037,1037,1037,1037,3709
|
|
20230817,164400,440610160,1037,1037,1037,1037,0
|
|
20230817,164300,440610160,1037,1037,1037,1037,0
|
|
20230817,164200,440610160,1037,1037,1037,1037,0
|
|
20230817,164100,440610160,1037,1037,1037,1037,0
|
|
20230817,164000,440610160,1037,1037,1037,1037,0
|
|
20230817,163900,440610160,1037,1037,1037,1037,0
|
|
20230817,163800,440610160,1037,1037,1037,1037,0
|
|
20230817,163700,440610160,1037,1037,1037,1037,0
|
|
20230817,163600,440610160,1037,1037,1037,1037,0
|
|
20230817,163500,440610160,1037,1037,1037,1037,0
|
|
20230817,163400,440610160,1037,1037,1037,1037,0
|
|
20230817,163300,440610160,1037,1037,1037,1037,0
|
|
20230817,163200,440610160,1037,1037,1037,1037,0
|
|
20230817,163100,440610160,1037,1037,1037,1037,0
|
|
20230817,163000,440610160,1037,1037,1037,1037,0
|
|
20230817,162900,440610160,1037,1037,1037,1037,0
|
|
20230817,162800,440610160,1037,1037,1037,1037,0
|
|
20230817,162700,440610160,1037,1037,1037,1037,0
|
|
20230817,162600,440610160,1037,1037,1037,1037,0
|
|
20230817,162500,440610160,1037,1037,1037,1037,0
|
|
20230817,162400,440610160,1037,1037,1037,1037,0
|
|
20230817,162300,440610160,1037,1037,1037,1037,0
|
|
20230817,162200,440610160,1037,1037,1037,1037,0
|
|
20230817,162100,440610160,1037,1037,1037,1037,0
|
|
20230817,162000,440610160,1037,1037,1037,1037,0
|
|
20230817,161900,440610160,1037,1037,1037,1037,0
|
|
20230817,161800,440610160,1037,1037,1037,1037,0
|
|
20230817,161700,440610160,1037,1037,1037,1037,0
|
|
20230817,161600,440610160,1037,1037,1037,1037,0
|
|
20230817,161500,440610160,1037,1037,1037,1037,3709
|
|
20230817,161400,440610160,1037,1037,1037,1037,0
|
|
20230817,161300,440610160,1037,1037,1037,1037,0
|
|
20230817,161200,440610160,1037,1037,1037,1037,0
|
|
20230817,161100,440610160,1037,1037,1037,1037,0
|
|
20230817,161000,440610160,1037,1037,1037,1037,0
|
|
20230817,160900,440610160,1037,1037,1037,1037,0
|
|
20230817,160800,440610160,1037,1037,1037,1037,0
|
|
20230817,160700,440610160,1037,1037,1037,1037,0
|
|
20230817,160600,440610160,1037,1037,1037,1037,0
|
|
20230817,160500,440610160,1037,1037,1037,1037,0
|
|
20230817,160400,440610160,1037,1037,1037,1037,0
|
|
20230817,160300,440610160,1037,1037,1037,1037,0
|
|
20230817,160200,440610160,1037,1037,1037,1037,0
|
|
20230817,160100,440610160,1037,1037,1037,1037,0
|
|
20230817,160000,440610160,1037,1037,1037,1037,0
|
|
20230817,155900,440610160,1037,1037,1037,1037,0
|
|
20230817,155800,440610160,1037,1037,1037,1037,0
|
|
20230817,155700,440610160,1037,1037,1037,1037,0
|
|
20230817,155600,440610160,1037,1037,1037,1037,0
|
|
20230817,155500,440610160,1037,1037,1037,1037,0
|
|
20230817,155400,440610160,1037,1037,1037,1037,0
|
|
20230817,155300,440610160,1037,1037,1037,1037,0
|
|
20230817,155200,440610160,1037,1037,1037,1037,0
|
|
20230817,155100,440610160,1037,1037,1037,1037,0
|
|
20230817,155000,440610160,1037,1037,1037,1037,0
|
|
20230817,154900,440610160,1037,1037,1037,1037,0
|
|
20230817,154800,440610160,1037,1037,1037,1037,0
|
|
20230817,154700,440610160,1037,1037,1037,1037,0
|
|
20230817,154600,440610160,1037,1037,1037,1037,0
|
|
20230817,154500,440610160,1037,1037,1037,1037,3709
|
|
20230817,154400,440610160,1037,1037,1037,1037,0
|
|
20230817,154300,440610160,1037,1037,1037,1037,0
|
|
20230817,154200,440610160,1037,1037,1037,1037,0
|
|
20230817,154100,440610160,1037,1037,1037,1037,0
|
|
20230817,154000,440610160,1037,1037,1037,1037,0
|
|
20230817,153900,440610160,1037,1037,1037,1037,0
|
|
20230817,153800,440610160,1037,1037,1037,1037,0
|
|
20230817,153700,440610160,1037,1037,1037,1037,0
|
|
20230817,153600,440610160,1037,1037,1037,1037,0
|
|
20230817,153500,440610160,1037,1037,1037,1037,0
|
|
20230817,153400,440610160,1037,1037,1037,1037,0
|
|
20230817,153300,440610160,1037,1037,1037,1037,0
|
|
20230817,153200,440610160,1037,1037,1037,1037,0
|
|
20230817,153100,440610160,1037,1037,1037,1037,0
|
|
20230817,153000,440610160,1037,1037,1037,1037,3709
|
|
20230817,152900,436763927,1034,1034,1034,1034,0
|
|
20230817,152800,436763927,1034,1034,1034,1034,0
|
|
20230817,152700,436763927,1034,1034,1034,1034,0
|
|
20230817,152600,436763927,1034,1034,1034,1034,0
|
|
20230817,152500,436763927,1034,1034,1034,1034,0
|
|
20230817,152400,436763927,1034,1034,1034,1034,0
|
|
20230817,152300,436763927,1034,1034,1034,1034,0
|
|
20230817,152200,436763927,1034,1034,1034,1034,0
|
|
20230817,152100,436763927,1034,1034,1034,1034,0
|
|
20230817,152000,436763927,1034,1034,1034,1034,0
|
|
20230817,151900,436763927,1034,1030,1034,1029,10316
|
|
20230817,151800,426127044,1029,1028,1029,1028,4630
|
|
20230817,151700,421363405,1028,1025,1028,1024,4500
|
|
20230817,151600,416743408,1029,1020,1029,1020,3276
|
|
20230817,151500,413386874,1015,1015,1015,1015,496
|
|
20230817,151400,412883434,1020,1020,1020,1020,0
|
|
20230817,151300,412883434,1020,1020,1020,1020,1
|
|
20230817,151200,412882414,1018,1013,1018,1013,16506
|
|
20230817,151100,396138789,1013,1013,1013,1013,0
|
|
20230817,151000,396138789,1013,1011,1014,1011,11980
|
|
20230817,150900,384022602,1011,1011,1011,1011,0
|
|
20230817,150800,384022602,1011,1012,1012,1010,315
|
|
20230817,150700,383704139,1011,1013,1013,1011,13
|
|
20230817,150600,383690992,1013,1013,1013,1013,5
|
|
20230817,150500,383685927,1014,1014,1014,1014,291
|
|
20230817,150400,383390853,1014,1014,1014,1014,0
|
|
20230817,150300,383390853,1014,1014,1014,1014,0
|
|
20230817,150200,383390853,1014,1014,1014,1014,2162
|
|
20230817,150100,381198585,1015,1015,1015,1015,0
|
|
20230817,150000,381198585,1015,1015,1015,1015,34
|
|
20230817,145900,381164075,1013,1013,1013,1013,34
|
|
20230817,145800,381129633,1015,1013,1015,1013,138
|
|
20230817,145700,380989837,1013,1010,1013,1010,7092
|
|
20230817,145600,373807699,1013,1013,1013,1013,12
|
|
20230817,145500,373795543,1013,1013,1013,1013,5
|
|
20230817,145400,373790478,1013,1010,1013,1010,3723
|
|
20230817,145300,370030245,1013,1013,1013,1013,40
|
|
20230817,145200,369989725,1013,1012,1013,1012,139
|
|
20230817,145100,369849056,1014,1014,1014,1014,0
|
|
20230817,145000,369849056,1014,1012,1014,1012,501
|
|
20230817,144900,369342042,1012,1012,1012,1012,355
|
|
20230817,144800,368982782,1012,1012,1012,1012,5
|
|
20230817,144700,368977722,1008,1011,1011,1008,2165
|
|
20230817,144600,366793924,1011,1011,1011,1011,100
|
|
20230817,144500,366692824,1012,1009,1012,1009,546
|
|
20230817,144400,366140437,1009,1009,1009,1009,1178
|
|
20230817,144300,364951835,1013,1013,1013,1013,1521
|
|
20230817,144200,363411062,1013,1013,1013,1013,0
|
|
20230817,144100,363411062,1013,1013,1013,1013,0
|
|
20230817,144000,363411062,1013,1013,1013,1013,0
|
|
20230817,143900,363411062,1013,1013,1013,1013,1
|
|
20230817,143800,363410049,1008,1009,1009,1008,5200
|
|
20230817,143700,358167849,1009,1011,1011,1009,7768
|
|
20230817,143600,350327824,1014,1014,1014,1014,1
|
|
20230817,143500,350326810,1009,1009,1009,1009,0
|
|
20230817,143400,350326810,1009,1010,1010,1009,4455
|
|
20230817,143300,345831271,1014,1014,1014,1014,2
|
|
20230817,143200,345829243,1014,1014,1014,1014,300
|
|
20230817,143100,345525043,1015,1015,1015,1015,0
|
|
20230817,143000,345525043,1015,1015,1015,1015,0
|
|
20230817,142900,345525043,1015,1010,1015,1010,501
|
|
20230817,142800,345019028,1016,1017,1017,1016,164
|
|
20230817,142700,344852241,1017,1011,1017,1010,2001
|
|
20230817,142600,342831144,1017,1010,1017,1010,4572
|
|
20230817,142500,338213417,1010,1017,1017,1010,10001
|
|
20230817,142400,328104600,1012,1013,1013,1012,2000
|
|
20230817,142300,326079250,1012,1013,1013,1012,2000
|
|
20230817,142200,324055079,1018,1018,1018,1018,0
|
|
20230817,142100,324055079,1018,1015,1018,1015,292
|
|
20230817,142000,323758696,1015,1014,1015,1011,4176
|
|
20230817,141900,319525191,1020,1020,1020,1020,300
|
|
20230817,141800,319219191,1020,1017,1021,1011,13002
|
|
20230817,141700,306037342,1021,1021,1021,1021,0
|
|
20230817,141600,306037342,1021,1018,1021,1017,3001
|
|
20230817,141500,302985112,1021,1021,1021,1018,2228
|
|
20230817,141400,300716895,1018,1019,1019,1018,2000
|
|
20230817,141300,298680893,1018,1021,1021,1018,325
|
|
20230817,141200,298349546,1021,1021,1021,1021,159
|
|
20230817,141100,298187207,1021,1021,1021,1021,1583
|
|
20230817,141000,296570964,1019,1019,1019,1019,0
|
|
20230817,140900,296570964,1019,1019,1019,1019,4476
|
|
20230817,140800,292009920,1019,1020,1020,1019,1524
|
|
20230817,140700,290456742,1025,1025,1025,1025,1
|
|
20230817,140600,290455717,1020,1020,1020,1020,0
|
|
20230817,140500,290455717,1020,1020,1020,1020,0
|
|
20230817,140400,290455717,1020,1020,1020,1020,0
|
|
20230817,140300,290455717,1020,1020,1020,1020,0
|
|
20230817,140200,290455717,1020,1020,1020,1020,0
|
|
20230817,140100,290455717,1020,1020,1020,1020,0
|
|
20230817,140000,290455717,1020,1020,1020,1020,0
|
|
20230817,135900,290455717,1020,1020,1020,1020,1
|
|
20230817,135800,290454697,1025,1025,1025,1025,162
|
|
20230817,135700,290288647,1026,1026,1026,1026,0
|
|
20230817,135600,290288647,1026,1026,1026,1026,0
|
|
20230817,135500,290288647,1026,1026,1026,1026,0
|
|
20230817,135400,290288647,1026,1026,1026,1026,1
|
|
20230817,135300,290287621,1019,1019,1019,1019,0
|
|
20230817,135200,290287621,1019,1027,1027,1019,2
|
|
20230817,135100,290285575,1020,1028,1028,1020,7501
|
|
20230817,135000,282632341,1024,1025,1025,1024,947
|
|
20230817,134900,281662474,1028,1028,1028,1028,1
|
|
20230817,134800,281661446,1025,1025,1025,1025,3793
|
|
20230817,134700,277773621,1024,1024,1024,1024,0
|
|
20230817,134600,277773621,1024,1024,1024,1024,100
|
|
20230817,134500,277671221,1029,1029,1029,1029,0
|
|
20230817,134400,277671221,1029,1029,1029,1029,0
|
|
20230817,134300,277671221,1029,1028,1029,1028,1010
|
|
20230817,134200,276632731,1024,1024,1024,1024,0
|
|
20230817,134100,276632731,1024,1024,1024,1024,0
|
|
20230817,134000,276632731,1024,1027,1027,1024,39
|
|
20230817,133900,276592789,1028,1028,1028,1028,50
|
|
20230817,133800,276541389,1029,1029,1029,1029,0
|
|
20230817,133700,276541389,1029,1029,1029,1029,0
|
|
20230817,133600,276541389,1029,1029,1029,1029,0
|
|
20230817,133500,276541389,1029,1029,1029,1029,0
|
|
20230817,133400,276541389,1029,1029,1029,1029,0
|
|
20230817,133300,276541389,1029,1029,1029,1029,0
|
|
20230817,133200,276541389,1029,1029,1029,1029,0
|
|
20230817,133100,276541389,1029,1029,1029,1029,0
|
|
20230817,133000,276541389,1029,1029,1029,1029,1405
|
|
20230817,132900,275095644,1029,1029,1029,1029,961
|
|
20230817,132800,274106775,1029,1029,1029,1029,195
|
|
20230817,132700,273906120,1029,1029,1029,1029,400
|
|
20230817,132600,273494520,1029,1029,1029,1029,0
|
|
20230817,132500,273494520,1029,1029,1029,1029,0
|
|
20230817,132400,273494520,1029,1029,1029,1029,0
|
|
20230817,132300,273494520,1029,1029,1029,1029,769
|
|
20230817,132200,272703219,1029,1029,1029,1029,0
|
|
20230817,132100,272703219,1029,1029,1029,1029,100
|
|
20230817,132000,272600319,1025,1025,1025,1025,0
|
|
20230817,131900,272600319,1025,1025,1025,1025,0
|
|
20230817,131800,272600319,1025,1025,1025,1025,800
|
|
20230817,131700,271780319,1025,1025,1025,1025,0
|
|
20230817,131600,271780319,1025,1025,1025,1025,9
|
|
20230817,131500,271771094,1025,1025,1025,1025,1000
|
|
20230817,131400,270746094,1024,1024,1024,1024,0
|
|
20230817,131300,270746094,1024,1024,1024,1024,0
|
|
20230817,131200,270746094,1024,1024,1024,1024,1291
|
|
20230817,131100,269424110,1023,1021,1023,1020,2621
|
|
20230817,131000,266745571,1024,1024,1024,1024,0
|
|
20230817,130900,266745571,1024,1024,1024,1024,679
|
|
20230817,130800,266050275,1024,1024,1024,1024,0
|
|
20230817,130700,266050275,1024,1024,1024,1024,2859
|
|
20230817,130600,263122659,1025,1025,1025,1025,43
|
|
20230817,130500,263078584,1029,1029,1029,1029,1
|
|
20230817,130400,263077555,1024,1024,1024,1024,0
|
|
20230817,130300,263077555,1024,1024,1024,1024,0
|
|
20230817,130200,263077555,1024,1024,1024,1024,0
|
|
20230817,130100,263077555,1024,1024,1024,1024,0
|
|
20230817,130000,263077555,1024,1024,1024,1024,0
|
|
20230817,125900,263077555,1024,1024,1024,1024,0
|
|
20230817,125800,263077555,1024,1025,1025,1024,607
|
|
20230817,125700,262455977,1024,1028,1028,1024,350
|
|
20230817,125600,262097265,1029,1029,1029,1029,1
|
|
20230817,125500,262096236,1028,1028,1028,1028,2
|
|
20230817,125400,262094180,1029,1029,1029,1029,0
|
|
20230817,125300,262094180,1029,1026,1029,1026,601
|
|
20230817,125200,261477551,1026,1026,1026,1026,250
|
|
20230817,125100,261221051,1026,1026,1026,1026,0
|
|
20230817,125000,261221051,1026,1026,1026,1026,0
|
|
20230817,124900,261221051,1026,1026,1026,1026,0
|
|
20230817,124800,261221051,1026,1026,1026,1026,50
|
|
20230817,124700,261169751,1025,1025,1025,1025,0
|
|
20230817,124600,261169751,1025,1025,1025,1025,0
|
|
20230817,124500,261169751,1025,1025,1025,1025,868
|
|
20230817,124400,260280051,1024,1024,1024,1024,0
|
|
20230817,124300,260280051,1024,1024,1024,1024,110
|
|
20230817,124200,260167411,1025,1025,1025,1025,0
|
|
20230817,124100,260167411,1025,1025,1025,1025,10
|
|
20230817,124000,260157161,1025,1025,1025,1025,39
|
|
20230817,123900,260117186,1024,1024,1024,1024,0
|
|
20230817,123800,260117186,1024,1024,1024,1024,0
|
|
20230817,123700,260117186,1024,1024,1024,1024,0
|
|
20230817,123600,260117186,1024,1024,1024,1024,192
|
|
20230817,123500,259920578,1024,1024,1024,1024,0
|
|
20230817,123400,259920578,1024,1024,1024,1024,1312
|
|
20230817,123300,258577090,1024,1024,1024,1024,0
|
|
20230817,123200,258577090,1024,1024,1024,1024,0
|
|
20230817,123100,258577090,1024,1024,1024,1024,455
|
|
20230817,123000,258111170,1024,1024,1024,1024,0
|
|
20230817,122900,258111170,1024,1024,1024,1024,0
|
|
20230817,122800,258111170,1024,1024,1024,1024,469
|
|
20230817,122700,257630914,1021,1021,1021,1021,11
|
|
20230817,122600,257619683,1024,1024,1024,1024,0
|
|
20230817,122500,257619683,1024,1024,1024,1024,0
|
|
20230817,122400,257619683,1024,1024,1024,1024,0
|
|
20230817,122300,257619683,1024,1024,1024,1024,0
|
|
20230817,122200,257619683,1024,1024,1024,1024,0
|
|
20230817,122100,257619683,1024,1025,1025,1024,5604
|
|
20230817,122000,251881177,1024,1024,1024,1024,0
|
|
20230817,121900,251881177,1024,1024,1024,1024,0
|
|
20230817,121800,251881177,1024,1024,1024,1024,0
|
|
20230817,121700,251881177,1024,1024,1024,1024,0
|
|
20230817,121600,251881177,1024,1024,1024,1024,0
|
|
20230817,121500,251881177,1024,1024,1024,1024,0
|
|
20230817,121400,251881177,1024,1024,1024,1024,0
|
|
20230817,121300,251881177,1024,1024,1024,1024,4686
|
|
20230817,121200,247082713,1024,1024,1024,1024,25
|
|
20230817,121100,247057113,1025,1025,1025,1025,0
|
|
20230817,121000,247057113,1025,1024,1025,1024,4690
|
|
20230817,120900,242253169,1024,1024,1024,1024,2185
|
|
20230817,120800,240015729,1024,1024,1024,1024,1
|
|
20230817,120700,240014705,1021,1021,1021,1021,0
|
|
20230817,120600,240014705,1021,1021,1021,1021,748
|
|
20230817,120500,239250997,1020,1020,1020,1020,18
|
|
20230817,120400,239232637,1021,1021,1021,1021,187
|
|
20230817,120300,239041710,1021,1021,1021,1021,311
|
|
20230817,120200,238724179,1024,1024,1024,1024,0
|
|
20230817,120100,238724179,1024,1024,1024,1024,0
|
|
20230817,120000,238724179,1024,1024,1024,1024,0
|
|
20230817,115900,238724179,1024,1024,1024,1024,0
|
|
20230817,115800,238724179,1024,1023,1024,1023,7
|
|
20230817,115700,238717016,1024,1024,1024,1024,0
|
|
20230817,115600,238717016,1024,1024,1024,1024,0
|
|
20230817,115500,238717016,1024,1024,1024,1024,0
|
|
20230817,115400,238717016,1024,1024,1024,1024,1
|
|
20230817,115300,238715992,1020,1022,1022,1020,803
|
|
20230817,115200,237895524,1022,1020,1022,1020,1113
|
|
20230817,115100,236759882,1015,1018,1018,1015,500
|
|
20230817,115000,236251214,1020,1020,1020,1020,0
|
|
20230817,114900,236251214,1020,1020,1020,1020,0
|
|
20230817,114800,236251214,1020,1020,1020,1020,500
|
|
20230817,114700,235741214,1021,1021,1021,1021,1306
|
|
20230817,114600,234407788,1022,1022,1022,1022,0
|
|
20230817,114500,234407788,1022,1022,1022,1022,0
|
|
20230817,114400,234407788,1022,1020,1022,1020,626
|
|
20230817,114300,233769112,1018,1018,1018,1018,138
|
|
20230817,114200,233628628,1018,1018,1018,1018,38
|
|
20230817,114100,233589944,1018,1018,1018,1018,38
|
|
20230817,114000,233551260,1018,1018,1018,1018,38
|
|
20230817,113900,233512576,1018,1019,1019,1018,38
|
|
20230817,113800,233473868,1020,1019,1020,1019,39
|
|
20230817,113700,233434126,1020,1019,1020,1019,48
|
|
20230817,113600,233385204,1020,1018,1020,1018,70
|
|
20230817,113500,233313880,1020,1018,1020,1018,89
|
|
20230817,113400,233223178,1014,1016,1016,1014,5415
|
|
20230817,113300,227729801,1017,1018,1018,1017,2098
|
|
20230817,113200,225596075,1018,1018,1018,1016,228
|
|
20230817,113100,225364049,1018,1017,1018,1015,1413
|
|
20230817,113000,223925730,1021,1016,1021,1015,40
|
|
20230817,112900,223885119,1015,1016,1016,1015,139
|
|
20230817,112800,223744023,1021,1021,1021,1021,1
|
|
20230817,112700,223743002,1015,1016,1021,1015,140
|
|
20230817,112600,223600796,1015,1017,1017,1015,159
|
|
20230817,112500,223439391,1016,1017,1017,1016,39
|
|
20230817,112400,223399739,1016,1021,1021,1016,56
|
|
20230817,112300,223342760,1016,1021,1021,1016,43
|
|
20230817,112200,223299052,1020,1020,1020,1020,400
|
|
20230817,112100,222891052,1020,1020,1020,1020,8
|
|
20230817,112000,222882892,1020,1020,1020,1020,1
|
|
20230817,111900,222881872,1019,1019,1019,1019,11
|
|
20230817,111800,222870663,1019,1016,1019,1016,6
|
|
20230817,111700,222864555,1015,1016,1016,1015,1793
|
|
20230817,111600,221043367,1016,1016,1016,1016,0
|
|
20230817,111500,221043367,1016,1016,1016,1016,20
|
|
20230817,111400,221023047,1014,1014,1014,1014,0
|
|
20230817,111300,221023047,1014,1014,1014,1014,0
|
|
20230817,111200,221023047,1014,1014,1014,1014,0
|
|
20230817,111100,221023047,1014,1014,1014,1014,0
|
|
20230817,111000,221023047,1014,1015,1015,1014,900
|
|
20230817,110900,220110375,1020,1020,1020,1020,6
|
|
20230817,110800,220104255,1020,1020,1020,1020,0
|
|
20230817,110700,220104255,1020,1020,1020,1020,0
|
|
20230817,110600,220104255,1020,1020,1020,1020,0
|
|
20230817,110500,220104255,1020,1020,1020,1020,0
|
|
20230817,110400,220104255,1020,1020,1020,1020,5
|
|
20230817,110300,220099155,1020,1020,1020,1020,20
|
|
20230817,110200,220078755,1020,1020,1020,1020,100
|
|
20230817,110100,219976755,1021,1021,1021,1021,0
|
|
20230817,110000,219976755,1021,1021,1021,1021,0
|
|
20230817,105900,219976755,1021,1021,1021,1021,0
|
|
20230817,105800,219976755,1021,1021,1021,1021,0
|
|
20230817,105700,219976755,1021,1021,1021,1021,0
|
|
20230817,105600,219976755,1021,1021,1021,1021,0
|
|
20230817,105500,219976755,1021,1021,1021,1021,0
|
|
20230817,105400,219976755,1021,1021,1021,1021,0
|
|
20230817,105300,219976755,1021,1021,1021,1021,6
|
|
20230817,105200,219970629,1021,1021,1021,1021,14
|
|
20230817,105100,219956335,1014,1014,1014,1014,0
|
|
20230817,105000,219956335,1014,1016,1016,1014,31
|
|
20230817,104900,219924887,1012,1012,1012,1012,0
|
|
20230817,104800,219924887,1012,1018,1018,1012,189
|
|
20230817,104700,219733295,1021,1021,1021,1021,10
|
|
20230817,104600,219723085,1021,1020,1021,1020,150
|
|
20230817,104500,219570077,1020,1020,1020,1020,0
|
|
20230817,104400,219570077,1020,1020,1020,1020,205
|
|
20230817,104300,219360977,1020,1016,1020,1016,4
|
|
20230817,104200,219356903,1014,1010,1014,1010,8409
|
|
20230817,104100,210836194,1010,1010,1010,1007,3946
|
|
20230817,104000,206857388,1010,1010,1010,1010,1626
|
|
20230817,103900,205215128,1011,1011,1011,1011,81
|
|
20230817,103800,205133237,1011,1011,1011,1011,0
|
|
20230817,103700,205133237,1011,1011,1011,1011,0
|
|
20230817,103600,205133237,1011,1011,1011,1011,0
|
|
20230817,103500,205133237,1011,1011,1011,1011,53
|
|
20230817,103400,205079654,1009,1009,1009,1009,0
|
|
20230817,103300,205079654,1009,1009,1010,1009,82
|
|
20230817,103200,204996837,1009,1010,1010,1009,243
|
|
20230817,103100,204751600,1008,1007,1010,1006,1963
|
|
20230817,103000,202775442,1008,1008,1010,1008,8
|
|
20230817,102900,202767371,1007,1007,1007,1007,1
|
|
20230817,102800,202766364,1007,1007,1007,1006,675
|
|
20230817,102700,202087010,1006,1007,1007,1006,1879
|
|
20230817,102600,200195828,1007,1008,1008,1007,874
|
|
20230817,102500,199315610,1008,1011,1011,1008,12371
|
|
20230817,102400,186819195,1013,1013,1013,1013,32
|
|
20230817,102300,186786779,1013,1013,1013,1013,500
|
|
20230817,102200,186280279,1011,1013,1013,1011,1325
|
|
20230817,102100,184939437,1014,1014,1014,1014,0
|
|
20230817,102000,184939437,1014,1013,1014,1013,214
|
|
20230817,101900,184722641,1013,1013,1013,1013,468
|
|
20230817,101800,184248557,1012,1014,1014,1012,116
|
|
20230817,101700,184130945,1012,1012,1012,1012,193
|
|
20230817,101600,183935629,1012,1012,1012,1012,400
|
|
20230817,101500,183530829,1012,1012,1012,1012,0
|
|
20230817,101400,183530829,1012,1012,1012,1012,0
|
|
20230817,101300,183530829,1012,1012,1012,1012,0
|
|
20230817,101200,183530829,1012,1018,1018,1012,6525
|
|
20230817,101100,176897756,1017,1017,1017,1017,0
|
|
20230817,101000,176897756,1017,1017,1017,1017,0
|
|
20230817,100900,176897756,1017,1017,1017,1017,1
|
|
20230817,100800,176896739,1017,1019,1019,1017,819
|
|
20230817,100700,176063728,1017,1020,1020,1017,2918
|
|
20230817,100600,173087847,1020,1018,1020,1018,840
|
|
20230817,100500,172232527,1016,1016,1016,1016,0
|
|
20230817,100400,172232527,1016,1014,1016,1010,6347
|
|
20230817,100300,165812836,1011,1011,1011,1011,0
|
|
20230817,100200,165812836,1011,1012,1014,1011,6419
|
|
20230817,100100,159311096,1012,1012,1012,1006,14452
|
|
20230817,100000,144735772,1012,1012,1012,1012,500
|
|
20230817,095900,144229772,1013,1012,1013,1012,2521
|
|
20230817,095800,141678410,1012,1013,1013,1012,516
|
|
20230817,095700,141155706,1013,1013,1013,1013,193
|
|
20230817,095600,140960197,1014,1015,1015,1014,3627
|
|
20230817,095500,137282230,1015,1015,1015,1015,1
|
|
20230817,095400,137281215,1020,1020,1020,1020,10
|
|
20230817,095300,137271015,1015,1022,1022,1015,546
|
|
20230817,095200,136716274,1016,1017,1017,1016,2393
|
|
20230817,095100,134284924,1016,1018,1018,1016,5000
|
|
20230817,095000,129203086,1017,1017,1017,1017,0
|
|
20230817,094900,129203086,1017,1017,1017,1017,660
|
|
20230817,094800,128531866,1017,1017,1017,1017,1
|
|
20230817,094700,128530849,1017,1016,1026,1016,199
|
|
20230817,094600,128328387,1011,1020,1020,1011,5000
|
|
20230817,094500,123250623,1026,1024,1026,1024,506
|
|
20230817,094400,122732279,1024,1024,1024,1024,0
|
|
20230817,094300,122732279,1024,1019,1024,1019,27
|
|
20230817,094200,122704761,1018,1019,1019,1018,193
|
|
20230817,094100,122508286,1026,1026,1026,1026,0
|
|
20230817,094000,122508286,1026,1022,1028,1021,425
|
|
20230817,093900,122073109,1022,1022,1022,1022,0
|
|
20230817,093800,122073109,1022,1022,1022,1022,3
|
|
20230817,093700,122070043,1022,1020,1022,1020,2173
|
|
20230817,093600,119853581,1020,1017,1020,1017,7121
|
|
20230817,093500,112611199,1015,1010,1015,1010,1557
|
|
20230817,093400,111031922,1010,1010,1010,1010,800
|
|
20230817,093300,110223922,1010,1010,1010,1010,900
|
|
20230817,093200,109314922,1008,1015,1015,1008,1824
|
|
20230817,093100,107475913,1010,1009,1010,1008,1533
|
|
20230817,093000,105929231,1009,1017,1017,1009,16558
|
|
20230817,092900,89167108,1017,1017,1017,1017,253
|
|
20230817,092800,88909807,1017,1017,1017,1017,0
|
|
20230817,092700,88909807,1017,1021,1021,1017,264
|
|
20230817,092600,88641039,1017,1017,1017,1017,758
|
|
20230817,092500,87870153,1017,1017,1017,1017,2868
|
|
20230817,092400,84953397,1016,1019,1019,1016,6001
|
|
20230817,092300,78845797,1024,1024,1024,1024,30
|
|
20230817,092200,78815077,1018,1019,1024,1018,6881
|
|
20230817,092100,71804557,1018,1020,1021,1018,8526
|
|
20230817,092000,63115197,1021,1024,1024,1021,694
|
|
20230817,091900,62406393,1028,1031,1031,1026,9
|
|
20230817,091800,62397136,1024,1024,1024,1024,448
|
|
20230817,091700,61938384,1022,1028,1028,1022,1683
|
|
20230817,091600,60212215,1029,1029,1029,1029,502
|
|
20230817,091500,59695657,1029,1029,1029,1029,200
|
|
20230817,091400,59489857,1028,1028,1028,1028,939
|
|
20230817,091300,58524565,1022,1024,1024,1022,3213
|
|
20230817,091200,55238369,1022,1034,1034,1022,13387
|
|
20230817,091100,41468544,1034,1038,1038,1034,4568
|
|
20230817,091000,36733243,1039,1040,1040,1039,102
|
|
20230817,090900,36627164,1040,1040,1041,1040,607
|
|
20230817,090800,35995883,1041,1043,1043,1041,854
|
|
20230817,090700,35106125,1040,1031,1042,1031,11498
|
|
20230817,090600,23164885,1030,1034,1041,1029,5417
|
|
20230817,090500,17563618,1033,1039,1040,1021,5768
|
|
20230817,090400,11607827,1041,1041,1041,1038,220
|
|
20230817,090300,11378957,1037,1037,1037,1037,0
|
|
20230817,090200,11378957,1037,1037,1037,1037,1
|
|
20230817,090100,11377920,1039,1044,1044,1039,2369
|
|
20230817,090000,8907046,1044,1046,1046,1044,8519
|