688 lines
36 KiB
CSV
688 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,202500,1116994950,12010,12010,12010,12010,644
|
|
20230816,202400,1116994950,12010,12010,12010,12010,0
|
|
20230816,202300,1116994950,12010,12010,12010,12010,0
|
|
20230816,202200,1116994950,12010,12010,12010,12010,0
|
|
20230816,202100,1116994950,12010,12010,12010,12010,0
|
|
20230816,202000,1116994950,12010,12010,12010,12010,0
|
|
20230816,201900,1116994950,12010,12010,12010,12010,0
|
|
20230816,201800,1116994950,12010,12010,12010,12010,0
|
|
20230816,201700,1116994950,12010,12010,12010,12010,0
|
|
20230816,201600,1116994950,12010,12010,12010,12010,0
|
|
20230816,201500,1116994950,12010,12010,12010,12010,0
|
|
20230816,201400,1116994950,12010,12010,12010,12010,0
|
|
20230816,201300,1116994950,12010,12010,12010,12010,0
|
|
20230816,201200,1116994950,12010,12010,12010,12010,0
|
|
20230816,201100,1116994950,12010,12010,12010,12010,0
|
|
20230816,201000,1116994950,12010,12010,12010,12010,0
|
|
20230816,200900,1116994950,12010,12010,12010,12010,0
|
|
20230816,200800,1116994950,12010,12010,12010,12010,0
|
|
20230816,200700,1116994950,12010,12010,12010,12010,0
|
|
20230816,200600,1116994950,12010,12010,12010,12010,0
|
|
20230816,200500,1116994950,12010,12010,12010,12010,0
|
|
20230816,200400,1116994950,12010,12010,12010,12010,0
|
|
20230816,200300,1116994950,12010,12010,12010,12010,0
|
|
20230816,200200,1116994950,12010,12010,12010,12010,0
|
|
20230816,200100,1116994950,12010,12010,12010,12010,0
|
|
20230816,200000,1116994950,12010,12010,12010,12010,0
|
|
20230816,195900,1116994950,12010,12010,12010,12010,0
|
|
20230816,195800,1116994950,12010,12010,12010,12010,0
|
|
20230816,195700,1116994950,12010,12010,12010,12010,0
|
|
20230816,195600,1116994950,12010,12010,12010,12010,0
|
|
20230816,195500,1116994950,12010,12010,12010,12010,644
|
|
20230816,195400,1116994950,12010,12010,12010,12010,0
|
|
20230816,195300,1116994950,12010,12010,12010,12010,0
|
|
20230816,195200,1116994950,12010,12010,12010,12010,0
|
|
20230816,195100,1116994950,12010,12010,12010,12010,0
|
|
20230816,195000,1116994950,12010,12010,12010,12010,0
|
|
20230816,194900,1116994950,12010,12010,12010,12010,0
|
|
20230816,194800,1116994950,12010,12010,12010,12010,0
|
|
20230816,194700,1116994950,12010,12010,12010,12010,0
|
|
20230816,194600,1116994950,12010,12010,12010,12010,0
|
|
20230816,194500,1116994950,12010,12010,12010,12010,0
|
|
20230816,194400,1116994950,12010,12010,12010,12010,0
|
|
20230816,194300,1116994950,12010,12010,12010,12010,0
|
|
20230816,194200,1116994950,12010,12010,12010,12010,0
|
|
20230816,194100,1116994950,12010,12010,12010,12010,0
|
|
20230816,194000,1116994950,12010,12010,12010,12010,0
|
|
20230816,193900,1116994950,12010,12010,12010,12010,0
|
|
20230816,193800,1116994950,12010,12010,12010,12010,0
|
|
20230816,193700,1116994950,12010,12010,12010,12010,0
|
|
20230816,193600,1116994950,12010,12010,12010,12010,0
|
|
20230816,193500,1116994950,12010,12010,12010,12010,0
|
|
20230816,193400,1116994950,12010,12010,12010,12010,0
|
|
20230816,193300,1116994950,12010,12010,12010,12010,0
|
|
20230816,193200,1116994950,12010,12010,12010,12010,0
|
|
20230816,193100,1116994950,12010,12010,12010,12010,0
|
|
20230816,193000,1116994950,12010,12010,12010,12010,0
|
|
20230816,192900,1116994950,12010,12010,12010,12010,0
|
|
20230816,192800,1116994950,12010,12010,12010,12010,0
|
|
20230816,192700,1116994950,12010,12010,12010,12010,0
|
|
20230816,192600,1116994950,12010,12010,12010,12010,0
|
|
20230816,192500,1116994950,12010,12010,12010,12010,644
|
|
20230816,192400,1116994950,12010,12010,12010,12010,0
|
|
20230816,192300,1116994950,12010,12010,12010,12010,0
|
|
20230816,192200,1116994950,12010,12010,12010,12010,0
|
|
20230816,192100,1116994950,12010,12010,12010,12010,0
|
|
20230816,192000,1116994950,12010,12010,12010,12010,0
|
|
20230816,191900,1116994950,12010,12010,12010,12010,0
|
|
20230816,191800,1116994950,12010,12010,12010,12010,0
|
|
20230816,191700,1116994950,12010,12010,12010,12010,0
|
|
20230816,191600,1116994950,12010,12010,12010,12010,0
|
|
20230816,191500,1116994950,12010,12010,12010,12010,0
|
|
20230816,191400,1116994950,12010,12010,12010,12010,0
|
|
20230816,191300,1116994950,12010,12010,12010,12010,0
|
|
20230816,191200,1116994950,12010,12010,12010,12010,0
|
|
20230816,191100,1116994950,12010,12010,12010,12010,0
|
|
20230816,191000,1116994950,12010,12010,12010,12010,0
|
|
20230816,190900,1116994950,12010,12010,12010,12010,0
|
|
20230816,190800,1116994950,12010,12010,12010,12010,0
|
|
20230816,190700,1116994950,12010,12010,12010,12010,0
|
|
20230816,190600,1116994950,12010,12010,12010,12010,0
|
|
20230816,190500,1116994950,12010,12010,12010,12010,0
|
|
20230816,190400,1116994950,12010,12010,12010,12010,0
|
|
20230816,190300,1116994950,12010,12010,12010,12010,0
|
|
20230816,190200,1116994950,12010,12010,12010,12010,0
|
|
20230816,190100,1116994950,12010,12010,12010,12010,0
|
|
20230816,190000,1116994950,12010,12010,12010,12010,0
|
|
20230816,185900,1116994950,12010,12010,12010,12010,0
|
|
20230816,185800,1116994950,12010,12010,12010,12010,0
|
|
20230816,185700,1116994950,12010,12010,12010,12010,0
|
|
20230816,185600,1116994950,12010,12010,12010,12010,0
|
|
20230816,185500,1116994950,12010,12010,12010,12010,644
|
|
20230816,185400,1116994950,12010,12010,12010,12010,0
|
|
20230816,185300,1116994950,12010,12010,12010,12010,0
|
|
20230816,185200,1116994950,12010,12010,12010,12010,0
|
|
20230816,185100,1116994950,12010,12010,12010,12010,0
|
|
20230816,185000,1116994950,12010,12010,12010,12010,0
|
|
20230816,184900,1116994950,12010,12010,12010,12010,0
|
|
20230816,184800,1116994950,12010,12010,12010,12010,0
|
|
20230816,184700,1116994950,12010,12010,12010,12010,0
|
|
20230816,184600,1116994950,12010,12010,12010,12010,0
|
|
20230816,184500,1116994950,12010,12010,12010,12010,0
|
|
20230816,184400,1116994950,12010,12010,12010,12010,0
|
|
20230816,184300,1116994950,12010,12010,12010,12010,0
|
|
20230816,184200,1116994950,12010,12010,12010,12010,0
|
|
20230816,184100,1116994950,12010,12010,12010,12010,0
|
|
20230816,184000,1116994950,12010,12010,12010,12010,0
|
|
20230816,183900,1116994950,12010,12010,12010,12010,0
|
|
20230816,183800,1116994950,12010,12010,12010,12010,0
|
|
20230816,183700,1116994950,12010,12010,12010,12010,0
|
|
20230816,183600,1116994950,12010,12010,12010,12010,0
|
|
20230816,183500,1116994950,12010,12010,12010,12010,0
|
|
20230816,183400,1116994950,12010,12010,12010,12010,0
|
|
20230816,183300,1116994950,12010,12010,12010,12010,0
|
|
20230816,183200,1116994950,12010,12010,12010,12010,0
|
|
20230816,183100,1116994950,12010,12010,12010,12010,0
|
|
20230816,183000,1116994950,12010,12010,12010,12010,0
|
|
20230816,182900,1116994950,12010,12010,12010,12010,0
|
|
20230816,182800,1116994950,12010,12010,12010,12010,0
|
|
20230816,182700,1116994950,12010,12010,12010,12010,0
|
|
20230816,182600,1116994950,12010,12010,12010,12010,0
|
|
20230816,182500,1116994950,12010,12010,12010,12010,644
|
|
20230816,182400,1116994950,12010,12010,12010,12010,0
|
|
20230816,182300,1116994950,12010,12010,12010,12010,0
|
|
20230816,182200,1116994950,12010,12010,12010,12010,0
|
|
20230816,182100,1116994950,12010,12010,12010,12010,0
|
|
20230816,182000,1116994950,12010,12010,12010,12010,0
|
|
20230816,181900,1116994950,12010,12010,12010,12010,0
|
|
20230816,181800,1116994950,12010,12010,12010,12010,0
|
|
20230816,181700,1116994950,12010,12010,12010,12010,0
|
|
20230816,181600,1116994950,12010,12010,12010,12010,0
|
|
20230816,181500,1116994950,12010,12010,12010,12010,0
|
|
20230816,181400,1116994950,12010,12010,12010,12010,0
|
|
20230816,181300,1116994950,12010,12010,12010,12010,0
|
|
20230816,181200,1116994950,12010,12010,12010,12010,0
|
|
20230816,181100,1116994950,12010,12010,12010,12010,0
|
|
20230816,181000,1116994950,12010,12010,12010,12010,0
|
|
20230816,180900,1116994950,12010,12010,12010,12010,0
|
|
20230816,180800,1116994950,12010,12010,12010,12010,0
|
|
20230816,180700,1116994950,12010,12010,12010,12010,0
|
|
20230816,180600,1116994950,12010,12010,12010,12010,0
|
|
20230816,180500,1116994950,12010,12010,12010,12010,0
|
|
20230816,180400,1116994950,12010,12010,12010,12010,0
|
|
20230816,180300,1116994950,12010,12010,12010,12010,0
|
|
20230816,180200,1116994950,12010,12010,12010,12010,0
|
|
20230816,180100,1116994950,12010,12010,12010,12010,0
|
|
20230816,180000,1116994950,12010,12010,12010,12010,0
|
|
20230816,175900,1116994950,12010,12010,12010,12010,0
|
|
20230816,175800,1116994950,12010,12010,12010,12010,0
|
|
20230816,175700,1116994950,12010,12010,12010,12010,0
|
|
20230816,175600,1116994950,12010,12010,12010,12010,0
|
|
20230816,175500,1116994950,12010,12010,12010,12010,644
|
|
20230816,175400,1116994950,12010,12010,12010,12010,0
|
|
20230816,175300,1116994950,12010,12010,12010,12010,0
|
|
20230816,175200,1116994950,12010,12010,12010,12010,0
|
|
20230816,175100,1116994950,12010,12010,12010,12010,0
|
|
20230816,175000,1116994950,12010,12010,12010,12010,0
|
|
20230816,174900,1116994950,12010,12010,12010,12010,0
|
|
20230816,174800,1116994950,12010,12010,12010,12010,0
|
|
20230816,174700,1116994950,12010,12010,12010,12010,0
|
|
20230816,174600,1116994950,12010,12010,12010,12010,0
|
|
20230816,174500,1116994950,12010,12010,12010,12010,0
|
|
20230816,174400,1116994950,12010,12010,12010,12010,0
|
|
20230816,174300,1116994950,12010,12010,12010,12010,0
|
|
20230816,174200,1116994950,12010,12010,12010,12010,0
|
|
20230816,174100,1116994950,12010,12010,12010,12010,0
|
|
20230816,174000,1116994950,12010,12010,12010,12010,0
|
|
20230816,173900,1116994950,12010,12010,12010,12010,0
|
|
20230816,173800,1116994950,12010,12010,12010,12010,0
|
|
20230816,173700,1116994950,12010,12010,12010,12010,0
|
|
20230816,173600,1116994950,12010,12010,12010,12010,0
|
|
20230816,173500,1116994950,12010,12010,12010,12010,0
|
|
20230816,173400,1116994950,12010,12010,12010,12010,0
|
|
20230816,173300,1116994950,12010,12010,12010,12010,0
|
|
20230816,173200,1116994950,12010,12010,12010,12010,0
|
|
20230816,173100,1116994950,12010,12010,12010,12010,0
|
|
20230816,173000,1116994950,12010,12010,12010,12010,0
|
|
20230816,172900,1116994950,12010,12010,12010,12010,0
|
|
20230816,172800,1116994950,12010,12010,12010,12010,0
|
|
20230816,172700,1116994950,12010,12010,12010,12010,0
|
|
20230816,172600,1116994950,12010,12010,12010,12010,0
|
|
20230816,172500,1116994950,12010,12010,12010,12010,644
|
|
20230816,172400,1116994950,12010,12010,12010,12010,0
|
|
20230816,172300,1116994950,12010,12010,12010,12010,0
|
|
20230816,172200,1116994950,12010,12010,12010,12010,0
|
|
20230816,172100,1116994950,12010,12010,12010,12010,0
|
|
20230816,172000,1116994950,12010,12010,12010,12010,0
|
|
20230816,171900,1116994950,12010,12010,12010,12010,0
|
|
20230816,171800,1116994950,12010,12010,12010,12010,0
|
|
20230816,171700,1116994950,12010,12010,12010,12010,0
|
|
20230816,171600,1116994950,12010,12010,12010,12010,0
|
|
20230816,171500,1116994950,12010,12010,12010,12010,0
|
|
20230816,171400,1116994950,12010,12010,12010,12010,0
|
|
20230816,171300,1116994950,12010,12010,12010,12010,0
|
|
20230816,171200,1116994950,12010,12010,12010,12010,0
|
|
20230816,171100,1116994950,12010,12010,12010,12010,0
|
|
20230816,171000,1116994950,12010,12010,12010,12010,0
|
|
20230816,170900,1116994950,12010,12010,12010,12010,0
|
|
20230816,170800,1116994950,12010,12010,12010,12010,0
|
|
20230816,170700,1116994950,12010,12010,12010,12010,0
|
|
20230816,170600,1116994950,12010,12010,12010,12010,0
|
|
20230816,170500,1116994950,12010,12010,12010,12010,0
|
|
20230816,170400,1116994950,12010,12010,12010,12010,0
|
|
20230816,170300,1116994950,12010,12010,12010,12010,0
|
|
20230816,170200,1116994950,12010,12010,12010,12010,0
|
|
20230816,170100,1116994950,12010,12010,12010,12010,0
|
|
20230816,170000,1116994950,12010,12010,12010,12010,0
|
|
20230816,165900,1116994950,12010,12010,12010,12010,0
|
|
20230816,165800,1116994950,12010,12010,12010,12010,0
|
|
20230816,165700,1116994950,12010,12010,12010,12010,0
|
|
20230816,165600,1116994950,12010,12010,12010,12010,0
|
|
20230816,165500,1116994950,12010,12010,12010,12010,644
|
|
20230816,165400,1116994950,12010,12010,12010,12010,0
|
|
20230816,165300,1116994950,12010,12010,12010,12010,0
|
|
20230816,165200,1116994950,12010,12010,12010,12010,0
|
|
20230816,165100,1116994950,12010,12010,12010,12010,0
|
|
20230816,165000,1116994950,12010,12010,12010,12010,0
|
|
20230816,164900,1116994950,12010,12010,12010,12010,0
|
|
20230816,164800,1116994950,12010,12010,12010,12010,0
|
|
20230816,164700,1116994950,12010,12010,12010,12010,0
|
|
20230816,164600,1116994950,12010,12010,12010,12010,0
|
|
20230816,164500,1116994950,12010,12010,12010,12010,0
|
|
20230816,164400,1116994950,12010,12010,12010,12010,0
|
|
20230816,164300,1116994950,12010,12010,12010,12010,0
|
|
20230816,164200,1116994950,12010,12010,12010,12010,0
|
|
20230816,164100,1116994950,12010,12010,12010,12010,0
|
|
20230816,164000,1116994950,12010,12010,12010,12010,0
|
|
20230816,163900,1116994950,12010,12010,12010,12010,0
|
|
20230816,163800,1116994950,12010,12010,12010,12010,0
|
|
20230816,163700,1116994950,12010,12010,12010,12010,0
|
|
20230816,163600,1116994950,12010,12010,12010,12010,0
|
|
20230816,163500,1116994950,12010,12010,12010,12010,0
|
|
20230816,163400,1116994950,12010,12010,12010,12010,0
|
|
20230816,163300,1116994950,12010,12010,12010,12010,0
|
|
20230816,163200,1116994950,12010,12010,12010,12010,0
|
|
20230816,163100,1116994950,12010,12010,12010,12010,0
|
|
20230816,163000,1116994950,12010,12010,12010,12010,0
|
|
20230816,162900,1116994950,12010,12010,12010,12010,0
|
|
20230816,162800,1116994950,12010,12010,12010,12010,0
|
|
20230816,162700,1116994950,12010,12010,12010,12010,0
|
|
20230816,162600,1116994950,12010,12010,12010,12010,0
|
|
20230816,162500,1116994950,12010,12010,12010,12010,644
|
|
20230816,162400,1116994950,12010,12010,12010,12010,0
|
|
20230816,162300,1116994950,12010,12010,12010,12010,0
|
|
20230816,162200,1116994950,12010,12010,12010,12010,0
|
|
20230816,162100,1116994950,12010,12010,12010,12010,0
|
|
20230816,162000,1116994950,12010,12010,12010,12010,0
|
|
20230816,161900,1116994950,12010,12010,12010,12010,0
|
|
20230816,161800,1116994950,12010,12010,12010,12010,0
|
|
20230816,161700,1116994950,12010,12010,12010,12010,0
|
|
20230816,161600,1116994950,12010,12010,12010,12010,0
|
|
20230816,161500,1116994950,12010,12010,12010,12010,0
|
|
20230816,161400,1116994950,12010,12010,12010,12010,0
|
|
20230816,161300,1116994950,12010,12010,12010,12010,0
|
|
20230816,161200,1116994950,12010,12010,12010,12010,0
|
|
20230816,161100,1116994950,12010,12010,12010,12010,0
|
|
20230816,161000,1116994950,12010,12010,12010,12010,0
|
|
20230816,160900,1116994950,12010,12010,12010,12010,0
|
|
20230816,160800,1116994950,12010,12010,12010,12010,0
|
|
20230816,160700,1116994950,12010,12010,12010,12010,0
|
|
20230816,160600,1116994950,12010,12010,12010,12010,0
|
|
20230816,160500,1116994950,12010,12010,12010,12010,0
|
|
20230816,160400,1116994950,12010,12010,12010,12010,0
|
|
20230816,160300,1116994950,12010,12010,12010,12010,0
|
|
20230816,160200,1116994950,12010,12010,12010,12010,0
|
|
20230816,160100,1116994950,12010,12010,12010,12010,0
|
|
20230816,160000,1116994950,12010,12010,12010,12010,0
|
|
20230816,155900,1116994950,12010,12010,12010,12010,0
|
|
20230816,155800,1116994950,12010,12010,12010,12010,0
|
|
20230816,155700,1116994950,12010,12010,12010,12010,0
|
|
20230816,155600,1116994950,12010,12010,12010,12010,0
|
|
20230816,155500,1116994950,12010,12010,12010,12010,644
|
|
20230816,155400,1116994950,12010,12010,12010,12010,0
|
|
20230816,155300,1116994950,12010,12010,12010,12010,0
|
|
20230816,155200,1116994950,12010,12010,12010,12010,0
|
|
20230816,155100,1116994950,12010,12010,12010,12010,0
|
|
20230816,155000,1116994950,12010,12010,12010,12010,0
|
|
20230816,154900,1116994950,12010,12010,12010,12010,0
|
|
20230816,154800,1116994950,12010,12010,12010,12010,0
|
|
20230816,154700,1116994950,12010,12010,12010,12010,0
|
|
20230816,154600,1116994950,12010,12010,12010,12010,0
|
|
20230816,154500,1116994950,12010,12010,12010,12010,0
|
|
20230816,154400,1116994950,12010,12010,12010,12010,0
|
|
20230816,154300,1116994950,12010,12010,12010,12010,0
|
|
20230816,154200,1116994950,12010,12010,12010,12010,0
|
|
20230816,154100,1116994950,12010,12010,12010,12010,0
|
|
20230816,154000,1116994950,12010,12010,12010,12010,0
|
|
20230816,153900,1116994950,12010,12010,12010,12010,0
|
|
20230816,153800,1116994950,12010,12010,12010,12010,0
|
|
20230816,153700,1116994950,12010,12010,12010,12010,0
|
|
20230816,153600,1116994950,12010,12010,12010,12010,0
|
|
20230816,153500,1116994950,12010,12010,12010,12010,0
|
|
20230816,153400,1116994950,12010,12010,12010,12010,0
|
|
20230816,153300,1116994950,12010,12010,12010,12010,0
|
|
20230816,153200,1116994950,12010,12010,12010,12010,0
|
|
20230816,153100,1116994950,12010,12010,12010,12010,0
|
|
20230816,153000,1116994950,12010,12010,12010,12010,644
|
|
20230816,152900,1109260510,12010,12010,12010,12010,0
|
|
20230816,152800,1109260510,12010,12010,12010,12010,0
|
|
20230816,152700,1109260510,12010,12010,12010,12010,0
|
|
20230816,152600,1109260510,12010,12010,12010,12010,0
|
|
20230816,152500,1109260510,12010,12010,12010,12010,0
|
|
20230816,152400,1109260510,12010,12010,12010,12010,0
|
|
20230816,152300,1109260510,12010,12010,12010,12010,0
|
|
20230816,152200,1109260510,12010,12010,12010,12010,0
|
|
20230816,152100,1109260510,12010,12010,12010,12010,0
|
|
20230816,152000,1109260510,12010,12010,12010,12010,0
|
|
20230816,151900,1109260510,12010,12010,12010,12010,21
|
|
20230816,151800,1109008300,12010,12010,12010,12010,20
|
|
20230816,151700,1108768100,12010,12010,12020,12010,67
|
|
20230816,151600,1107963420,12020,12020,12020,12020,29
|
|
20230816,151500,1107614840,12010,12010,12010,12010,15
|
|
20230816,151400,1107434690,12010,12010,12010,12010,0
|
|
20230816,151300,1107434690,12010,12010,12010,12010,35
|
|
20230816,151200,1107014340,12020,12020,12020,12020,117
|
|
20230816,151100,1105608000,12020,12010,12020,12010,24
|
|
20230816,151000,1105319670,12010,12010,12010,12010,15
|
|
20230816,150900,1105139520,12000,12000,12000,12000,0
|
|
20230816,150800,1105139520,12000,12000,12000,12000,0
|
|
20230816,150700,1105139520,12000,12000,12000,12000,100
|
|
20230816,150600,1103939520,11990,11990,11990,11990,0
|
|
20230816,150500,1103939520,11990,12000,12000,11990,150
|
|
20230816,150400,1102140920,12000,12000,12000,12000,321
|
|
20230816,150300,1098288920,12000,12000,12000,12000,0
|
|
20230816,150200,1098288920,12000,12000,12000,12000,0
|
|
20230816,150100,1098288920,12000,12000,12000,12000,0
|
|
20230816,150000,1098288920,12000,12000,12000,12000,5
|
|
20230816,145900,1098228920,12000,12000,12000,12000,0
|
|
20230816,145800,1098228920,12000,12000,12000,12000,119
|
|
20230816,145700,1096800920,12000,12000,12000,12000,1
|
|
20230816,145600,1096788920,12000,12000,12000,12000,1
|
|
20230816,145500,1096776920,12000,12000,12000,12000,1
|
|
20230816,145400,1096764920,12000,12000,12000,12000,1
|
|
20230816,145300,1096752920,12030,12000,12030,12000,2
|
|
20230816,145200,1096728890,12000,12000,12000,12000,1
|
|
20230816,145100,1096716890,12000,12000,12000,12000,1
|
|
20230816,145000,1096704890,12000,12000,12000,12000,0
|
|
20230816,144900,1096704890,12000,12030,12030,12000,2
|
|
20230816,144800,1096680860,11990,12000,12000,11980,251
|
|
20230816,144700,1093670670,12000,12010,12010,12000,501
|
|
20230816,144600,1087657680,12010,12010,12010,12010,1
|
|
20230816,144500,1087645670,12000,12000,12000,12000,6
|
|
20230816,144400,1087573670,12030,12010,12030,12000,202
|
|
20230816,144300,1085147640,12010,12010,12010,12010,2
|
|
20230816,144200,1085123620,12010,12010,12010,12010,1
|
|
20230816,144100,1085111610,12000,12000,12000,12000,0
|
|
20230816,144000,1085111610,12000,12010,12010,12000,1001
|
|
20230816,143900,1073096800,12010,12010,12010,12010,1
|
|
20230816,143800,1073084790,12010,12010,12010,12010,1
|
|
20230816,143700,1073072780,12010,12020,12020,12010,151
|
|
20230816,143600,1071257790,12020,12020,12020,12020,3
|
|
20230816,143500,1071221730,12020,12020,12020,12020,1
|
|
20230816,143400,1071209710,12020,12020,12020,12020,2
|
|
20230816,143300,1071185670,12020,12020,12020,12020,21
|
|
20230816,143200,1070933250,12030,12030,12030,12030,1
|
|
20230816,143100,1070921220,12030,12040,12040,12030,22
|
|
20230816,143000,1070656350,12040,12100,12100,12040,9
|
|
20230816,142900,1070547930,12040,12110,12110,12040,14
|
|
20230816,142800,1070378460,12110,12050,12110,12050,201
|
|
20230816,142700,1067945760,12070,12070,12070,12070,1
|
|
20230816,142600,1067933690,12090,12030,12090,12030,2
|
|
20230816,142500,1067909570,12020,12050,12050,12020,11
|
|
20230816,142400,1067777120,12050,12040,12050,12040,151
|
|
20230816,142300,1065957580,12050,12060,12060,12040,418
|
|
20230816,142200,1060921310,12060,12060,12060,12060,1
|
|
20230816,142100,1060909250,12050,12060,12060,12050,101
|
|
20230816,142000,1059691450,12050,12060,12060,12050,356
|
|
20230816,141900,1055399100,12060,12060,12060,12060,137
|
|
20230816,141800,1053746880,12060,12060,12060,12060,1
|
|
20230816,141700,1053734820,12060,12060,12060,12060,1
|
|
20230816,141600,1053722760,12060,12060,12060,12060,1
|
|
20230816,141500,1053710700,12060,12060,12060,12060,1
|
|
20230816,141400,1053698640,12060,12060,12060,12060,0
|
|
20230816,141300,1053698640,12060,12060,12060,12060,1
|
|
20230816,141200,1053686580,12050,12050,12050,12050,1
|
|
20230816,141100,1053674530,12050,12050,12050,12050,11
|
|
20230816,141000,1053541980,12050,12060,12060,12050,171
|
|
20230816,140900,1051480430,12050,12110,12110,12050,302
|
|
20230816,140800,1047839320,12060,12110,12110,12060,9
|
|
20230816,140700,1047730730,12070,12060,12070,12060,22
|
|
20230816,140600,1047465360,12060,12060,12060,12060,1
|
|
20230816,140500,1047453300,12060,12060,12060,12060,0
|
|
20230816,140400,1047453300,12060,12060,12060,12060,1
|
|
20230816,140300,1047441240,12120,12120,12120,12120,1
|
|
20230816,140200,1047429120,12050,12050,12050,12050,9
|
|
20230816,140100,1047320670,12130,12090,12130,12090,212
|
|
20230816,140000,1044754350,12080,12080,12080,12080,124
|
|
20230816,135900,1043256430,12080,12080,12080,12080,0
|
|
20230816,135800,1043256430,12080,12040,12080,12030,359
|
|
20230816,135700,1038930270,12000,12000,12000,12000,0
|
|
20230816,135600,1038930270,12000,12030,12030,12000,800
|
|
20230816,135500,1029314420,12020,12000,12020,11990,364
|
|
20230816,135400,1024945770,12000,12000,12000,12000,58
|
|
20230816,135300,1024249770,11990,12000,12000,11990,31
|
|
20230816,135200,1023877830,12000,11990,12010,11990,87
|
|
20230816,135100,1022833870,11980,12000,12000,11980,61
|
|
20230816,135000,1022102820,11990,12000,12000,11990,53
|
|
20230816,134900,1021466840,12000,12000,12000,11990,208
|
|
20230816,134800,1018971000,12000,12000,12000,11990,85
|
|
20230816,134700,1017951040,12000,12000,12000,12000,57
|
|
20230816,134600,1017267040,12000,12000,12000,12000,5
|
|
20230816,134500,1017207040,11990,11990,12000,11990,17
|
|
20230816,134400,1017003090,12000,12000,12000,12000,131
|
|
20230816,134300,1015431090,12000,12000,12000,12000,0
|
|
20230816,134200,1015431090,12000,12000,12000,12000,7
|
|
20230816,134100,1015347090,12000,12000,12000,12000,7
|
|
20230816,134000,1015263090,12000,12000,12000,11990,193
|
|
20230816,133900,1012947140,12000,12000,12000,12000,11
|
|
20230816,133800,1012815140,12000,12000,12000,12000,312
|
|
20230816,133700,1009071140,12010,12010,12010,12010,0
|
|
20230816,133600,1009071140,12010,12010,12010,12010,0
|
|
20230816,133500,1009071140,12010,12010,12010,12010,7
|
|
20230816,133400,1008987070,12020,12020,12020,12020,0
|
|
20230816,133300,1008987070,12020,12020,12020,12020,3
|
|
20230816,133200,1008951010,12020,12020,12020,12020,2
|
|
20230816,133100,1008926970,12030,12030,12030,12030,11
|
|
20230816,133000,1008794640,12040,12040,12040,12040,0
|
|
20230816,132900,1008794640,12040,12040,12040,12040,0
|
|
20230816,132800,1008794640,12040,12040,12040,12040,1
|
|
20230816,132700,1008782600,12040,12040,12040,12040,0
|
|
20230816,132600,1008782600,12040,12040,12040,12040,0
|
|
20230816,132500,1008782600,12040,12040,12040,12040,307
|
|
20230816,132400,1005086320,12060,12060,12060,12060,0
|
|
20230816,132300,1005086320,12060,12060,12060,12060,20
|
|
20230816,132200,1004845120,12060,12050,12060,12050,152
|
|
20230816,132100,1003012320,12050,12050,12050,12050,0
|
|
20230816,132000,1003012320,12050,12050,12050,12050,0
|
|
20230816,131900,1003012320,12050,12050,12050,12050,1
|
|
20230816,131800,1003000270,12040,12040,12040,12040,0
|
|
20230816,131700,1003000270,12040,12040,12040,12040,100
|
|
20230816,131600,1001796270,12010,12010,12010,12010,110
|
|
20230816,131500,1000475170,12000,12000,12000,12000,0
|
|
20230816,131400,1000475170,12000,12000,12000,12000,102
|
|
20230816,131300,999251170,12000,12010,12010,11900,264
|
|
20230816,131200,996095620,12060,12040,12060,12040,141
|
|
20230816,131100,994396800,12000,12000,12000,12000,10
|
|
20230816,131000,994276800,12000,12000,12000,12000,75
|
|
20230816,130900,993376800,12000,12000,12000,12000,0
|
|
20230816,130800,993376800,12000,12000,12000,12000,10
|
|
20230816,130700,993256800,12000,12000,12000,12000,10
|
|
20230816,130600,993136800,12000,12000,12000,12000,20
|
|
20230816,130500,992896800,12000,12000,12000,12000,99
|
|
20230816,130400,991708800,12000,12000,12000,12000,69
|
|
20230816,130300,990880800,12000,12000,12000,12000,66
|
|
20230816,130200,990088800,12000,12000,12000,12000,0
|
|
20230816,130100,990088800,12000,12000,12000,12000,1
|
|
20230816,130000,990076800,12000,12000,12000,12000,0
|
|
20230816,125900,990076800,12000,12000,12000,12000,76
|
|
20230816,125800,989164800,12000,12000,12000,12000,0
|
|
20230816,125700,989164800,12000,12050,12050,12000,40
|
|
20230816,125600,988684450,12060,12060,12060,12060,100
|
|
20230816,125500,987478450,12050,12050,12050,12050,167
|
|
20230816,125400,985466100,12050,12050,12050,12050,40
|
|
20230816,125300,984984100,12000,12000,12000,12000,400
|
|
20230816,125200,980184100,12050,12050,12050,12050,0
|
|
20230816,125100,980184100,12050,12050,12050,12050,0
|
|
20230816,125000,980184100,12050,12050,12050,12050,0
|
|
20230816,124900,980184100,12050,12050,12050,12050,0
|
|
20230816,124800,980184100,12050,12050,12050,12050,0
|
|
20230816,124700,980184100,12050,12050,12050,12050,0
|
|
20230816,124600,980184100,12050,12050,12050,12050,1
|
|
20230816,124500,980172050,12000,12000,12000,12000,0
|
|
20230816,124400,980172050,12000,12000,12000,12000,0
|
|
20230816,124300,980172050,12000,12000,12000,12000,20
|
|
20230816,124200,979932050,12050,12050,12050,12050,0
|
|
20230816,124100,979932050,12050,12050,12050,12050,0
|
|
20230816,124000,979932050,12050,12050,12050,12050,10
|
|
20230816,123900,979811550,12050,12050,12050,12050,0
|
|
20230816,123800,979811550,12050,12000,12050,12000,74
|
|
20230816,123700,978923500,12050,12050,12050,12050,1
|
|
20230816,123600,978911450,12050,12050,12050,12050,0
|
|
20230816,123500,978911450,12050,12050,12050,12050,0
|
|
20230816,123400,978911450,12050,12050,12050,12050,2
|
|
20230816,123300,978887350,12050,12010,12050,12000,90
|
|
20230816,123200,977807070,12010,12010,12010,12010,4
|
|
20230816,123100,977759030,12050,12050,12050,12050,0
|
|
20230816,123000,977759030,12050,12020,12050,12000,747
|
|
20230816,122900,968780260,12020,12020,12020,12020,0
|
|
20230816,122800,968780260,12020,12020,12020,12020,1
|
|
20230816,122700,968768240,12000,12000,12000,12000,50
|
|
20230816,122600,968168240,12020,12020,12020,12020,0
|
|
20230816,122500,968168240,12020,12020,12020,12020,0
|
|
20230816,122400,968168240,12020,12020,12020,12020,0
|
|
20230816,122300,968168240,12020,12000,12020,12000,11
|
|
20230816,122200,968036220,12020,12020,12020,12020,0
|
|
20230816,122100,968036220,12020,12020,12020,12000,502
|
|
20230816,122000,962012180,12020,12020,12020,12020,10
|
|
20230816,121900,961891980,12060,12060,12060,12060,0
|
|
20230816,121800,961891980,12060,12060,12060,12060,3
|
|
20230816,121700,961855800,12060,12060,12060,12060,0
|
|
20230816,121600,961855800,12060,12010,12060,12000,101
|
|
20230816,121500,960643730,12000,12040,12040,12000,50
|
|
20230816,121400,960043480,12000,12000,12000,12000,0
|
|
20230816,121300,960043480,12000,12010,12010,12000,130
|
|
20230816,121200,958482430,12010,12010,12010,12010,50
|
|
20230816,121100,957881930,12010,12010,12010,12010,50
|
|
20230816,121000,957281430,12060,12060,12060,12060,1
|
|
20230816,120900,957269370,12000,12050,12060,12000,918
|
|
20230816,120800,946206070,12050,12050,12050,12050,0
|
|
20230816,120700,946206070,12050,12050,12050,12050,0
|
|
20230816,120600,946206070,12050,12020,12050,12020,130
|
|
20230816,120500,944641190,12000,12000,12000,12000,459
|
|
20230816,120400,939133190,12000,11990,12000,11990,16
|
|
20230816,120300,938941240,11990,11990,11990,11990,23
|
|
20230816,120200,938665470,11990,11990,11990,11990,53
|
|
20230816,120100,938030000,11990,11990,11990,11990,20
|
|
20230816,120000,937790200,11980,11980,11980,11980,29
|
|
20230816,115900,937442780,11980,11950,11980,11950,128
|
|
20230816,115800,935913150,11940,11940,11940,11930,33
|
|
20230816,115700,935519200,11950,11910,11950,11910,62
|
|
20230816,115600,934779440,11910,11910,11910,11910,22
|
|
20230816,115500,934517420,11910,11910,11910,11910,11
|
|
20230816,115400,934386410,11910,11910,11910,11910,47
|
|
20230816,115300,933826640,11910,11910,11910,11910,26
|
|
20230816,115200,933516980,11950,11960,11970,11950,73
|
|
20230816,115100,932643460,11950,11950,11950,11950,0
|
|
20230816,115000,932643460,11950,11940,11960,11940,55
|
|
20230816,114900,931985850,11930,11930,11930,11930,9
|
|
20230816,114800,931878480,11910,11920,11920,11910,41
|
|
20230816,114700,931390070,11930,11930,11930,11930,211
|
|
20230816,114600,928872840,11930,11970,11970,11930,70
|
|
20230816,114500,928035730,11970,11930,11970,11930,25
|
|
20230816,114400,927736980,11950,11950,11960,11950,50
|
|
20230816,114300,927139050,11950,11960,11960,11940,24
|
|
20230816,114200,926852310,11970,11980,11980,11970,17
|
|
20230816,114100,926648700,11970,11970,11980,11970,47
|
|
20230816,114000,926086020,11980,11990,11990,11980,33
|
|
20230816,113900,925690580,11990,11970,11990,11970,40
|
|
20230816,113800,925211480,11980,11980,11980,11980,52
|
|
20230816,113700,924588520,11970,11980,11980,11970,21
|
|
20230816,113600,924337050,11980,11970,11980,11960,69
|
|
20230816,113500,923510990,11940,11940,11940,11940,96
|
|
20230816,113400,922364750,11970,11990,12000,11970,502
|
|
20230816,113300,916344980,11990,11990,11990,11990,20
|
|
20230816,113200,916105180,11970,11970,11970,11970,0
|
|
20230816,113100,916105180,11970,11970,12000,11970,109
|
|
20230816,113000,914799670,11970,11970,11970,11970,11
|
|
20230816,112900,914668000,11950,11970,11970,11950,24
|
|
20230816,112800,914380920,11970,11970,11970,11970,57
|
|
20230816,112700,913698630,11960,11980,11980,11960,15
|
|
20230816,112600,913519030,11970,11970,11970,11970,49
|
|
20230816,112500,912932500,11960,12000,12000,11960,162
|
|
20230816,112400,910992990,11990,12010,12010,11990,50
|
|
20230816,112300,910393060,11980,12000,12060,11980,135
|
|
20230816,112200,908774640,12060,12000,12060,12000,34
|
|
20230816,112100,908365850,11980,12010,12010,11980,78
|
|
20230816,112000,907429800,12010,12010,12010,12010,69
|
|
20230816,111900,906601110,12000,12010,12020,12000,318
|
|
20230816,111800,902783980,12040,11940,12040,11940,1554
|
|
20230816,111700,884140950,11970,11930,11970,11920,29
|
|
20230816,111600,883794230,11970,11880,11970,11880,767
|
|
20230816,111500,874654710,11880,11850,11880,11810,53
|
|
20230816,111400,874027680,11850,11840,11850,11840,596
|
|
20230816,111300,866970180,11840,11850,11850,11840,60
|
|
20230816,111200,866259220,11850,11840,11850,11840,18
|
|
20230816,111100,866045930,11830,11830,11840,11830,20
|
|
20230816,111000,865809240,11830,11830,11830,11830,40
|
|
20230816,110900,865336040,11830,11820,11830,11810,364
|
|
20230816,110800,861030080,11830,11820,11830,11820,50
|
|
20230816,110700,860438710,11830,11830,11830,11830,10
|
|
20230816,110600,860320410,11830,11830,11830,11830,1
|
|
20230816,110500,860308580,11830,11830,11830,11830,37
|
|
20230816,110400,859870870,11830,11800,11830,11780,1627
|
|
20230816,110300,840702640,11830,11830,11830,11830,144
|
|
20230816,110200,838999120,11800,11800,11800,11800,0
|
|
20230816,110100,838999120,11800,11800,11800,11800,0
|
|
20230816,110000,838999120,11800,11830,11830,11800,12
|
|
20230816,105900,838857280,11830,11830,11830,11830,0
|
|
20230816,105800,838857280,11830,11830,11830,11830,100
|
|
20230816,105700,837674280,11830,11830,11830,11830,10
|
|
20230816,105600,837555980,11830,11830,11830,11830,60
|
|
20230816,105500,836846180,11840,11830,11840,11830,49
|
|
20230816,105400,836266090,11830,11830,11830,11830,143
|
|
20230816,105300,834574400,11830,11830,11830,11830,65
|
|
20230816,105200,833805450,11830,11830,11830,11830,0
|
|
20230816,105100,833805450,11830,11800,11830,11790,283
|
|
20230816,105000,830466130,11810,11840,11840,11810,141
|
|
20230816,104900,828800620,11840,11840,11840,11840,1
|
|
20230816,104800,828788780,11840,11840,11840,11840,0
|
|
20230816,104700,828788780,11840,11840,11840,11840,0
|
|
20230816,104600,828788780,11840,11840,11840,11840,0
|
|
20230816,104500,828788780,11840,11840,11840,11840,0
|
|
20230816,104400,828788780,11840,11840,11840,11840,0
|
|
20230816,104300,828788780,11840,11850,11850,11840,15
|
|
20230816,104200,828611070,11840,11800,11840,11800,21
|
|
20230816,104100,828363230,11850,11850,11850,11850,0
|
|
20230816,104000,828363230,11850,11850,11850,11850,30
|
|
20230816,103900,828007730,11850,11850,11850,11850,0
|
|
20230816,103800,828007730,11850,11800,11850,11800,384
|
|
20230816,103700,823476000,11770,11770,11800,11770,164
|
|
20230816,103600,821545120,11800,11790,11800,11790,202
|
|
20230816,103500,819161530,11800,11770,11800,11770,43
|
|
20230816,103400,818655380,11750,11770,11770,11750,501
|
|
20230816,103300,812768530,11770,11750,11770,11750,108
|
|
20230816,103200,811499460,11750,11750,11750,11750,8
|
|
20230816,103100,811405460,11750,11730,11750,11730,118
|
|
20230816,103000,810019660,11730,11720,11730,11720,361
|
|
20230816,102900,805785790,11720,11720,11720,11720,11
|
|
20230816,102800,805656870,11730,11730,11730,11680,579
|
|
20230816,102700,798887140,11730,11720,11730,11720,100
|
|
20230816,102600,797714640,11730,11730,11730,11730,0
|
|
20230816,102500,797714640,11730,11730,11730,11730,0
|
|
20230816,102400,797714640,11730,11680,11730,11680,503
|
|
20230816,102300,791838600,11680,11680,11680,11670,129
|
|
20230816,102200,790331940,11680,11680,11680,11680,5
|
|
20230816,102100,790273540,11670,11690,11690,11670,362
|
|
20230816,102000,786046790,11690,11690,11690,11680,86
|
|
20230816,101900,785041460,11690,11670,11690,11670,18
|
|
20230816,101800,784831330,11680,11690,11690,11680,153
|
|
20230816,101700,783042910,11690,11690,11690,11680,173
|
|
20230816,101600,781021040,11680,11690,11690,11670,206
|
|
20230816,101500,778614780,11680,11730,11730,11680,1376
|
|
20230816,101400,762517260,11750,11730,11750,11730,5
|
|
20230816,101300,762458540,11720,11790,11790,11720,515
|
|
20230816,101200,756414360,11750,11800,11800,11750,91
|
|
20230816,101100,755344700,11730,11730,11730,11730,0
|
|
20230816,101000,755344700,11730,11810,11840,11730,3390
|
|
20230816,100900,715331900,11840,11840,11840,11840,3002
|
|
20230816,100800,679788220,11770,11750,11770,11750,107
|
|
20230816,100700,678530170,11750,11750,11750,11750,12
|
|
20230816,100600,678389170,11750,11760,11770,11750,3
|
|
20230816,100500,678353890,11750,11750,11750,11750,202
|
|
20230816,100400,675980390,11750,11740,11750,11740,28
|
|
20230816,100300,675651490,11740,11760,11770,11730,424
|
|
20230816,100200,670671140,11750,11750,11750,11750,0
|
|
20230816,100100,670671140,11750,11760,11770,11750,697
|
|
20230816,100000,662476610,11760,11770,11770,11760,244
|
|
20230816,095900,659605780,11770,11790,11790,11770,648
|
|
20230816,095800,651974730,11790,11830,11830,11790,3796
|
|
20230816,095700,607151160,11830,11830,11830,11830,331
|
|
20230816,095600,603235430,11830,11830,11830,11830,5
|
|
20230816,095500,603176280,11830,11830,11850,11830,13
|
|
20230816,095400,603022360,11830,11820,11830,11820,14
|
|
20230816,095300,602856870,11810,11820,11830,11810,293
|
|
20230816,095200,599393750,11820,11820,11820,11810,242
|
|
20230816,095100,596534890,11820,11850,11860,11820,1874
|
|
20230816,095000,574348810,11860,11860,11860,11850,318
|
|
20230816,094900,570577360,11840,11840,11860,11840,106
|
|
20230816,094800,569322260,11840,11880,11890,11840,1985
|
|
20230816,094700,545779130,11890,11890,11890,11850,419
|
|
20230816,094600,540805140,11900,11900,11900,11890,154
|
|
20230816,094500,538973170,11900,11930,11940,11900,228
|
|
20230816,094400,536257870,11940,11900,11940,11900,761
|
|
20230816,094300,527192280,11900,11960,11960,11900,2553
|
|
20230816,094200,496766150,11980,12070,12070,11960,2283
|
|
20230816,094100,469352260,12060,12050,12060,12050,241
|
|
20230816,094000,466448100,12050,12080,12080,12050,24
|
|
20230816,093900,466158840,12090,12080,12090,12070,173
|
|
20230816,093800,464069340,12080,12070,12080,12070,35
|
|
20230816,093700,463646650,12060,12090,12090,12040,36
|
|
20230816,093600,463212830,12110,12080,12110,12080,158
|
|
20230816,093500,461304000,12080,12020,12080,12020,138
|
|
20230816,093400,459638360,12000,12160,12160,12000,3501
|
|
20230816,093300,417451640,12150,12150,12150,12150,8
|
|
20230816,093200,417354440,12150,12130,12160,12130,219
|
|
20230816,093100,414697780,12130,12170,12170,12130,241
|
|
20230816,093000,411766450,12130,12230,12230,12130,3929
|
|
20230816,092900,363835720,12240,12240,12240,12240,102
|
|
20230816,092800,362587240,12240,12240,12240,12240,8
|
|
20230816,092700,362489320,12250,12260,12260,12250,4
|
|
20230816,092600,362440310,12230,12230,12230,12230,23
|
|
20230816,092500,362159020,12230,12240,12240,12230,453
|
|
20230816,092400,356616430,12310,12240,12310,12240,21
|
|
20230816,092300,356358490,12240,12250,12250,12240,80
|
|
20230816,092200,355379220,12240,12240,12270,12240,884
|
|
20230816,092100,344558640,12230,12240,12240,12230,123
|
|
20230816,092000,343053930,12240,12350,12350,12240,1868
|
|
20230816,091900,320013100,12370,12360,12370,12350,71
|
|
20230816,091800,319135720,12360,12350,12360,12350,195
|
|
20230816,091700,316726330,12360,12350,12390,12350,556
|
|
20230816,091600,309857530,12340,12490,12500,12340,839
|
|
20230816,091500,299447720,12500,12370,12500,12350,3023
|
|
20230816,091400,261832000,12350,12420,12430,12210,2834
|
|
20230816,091300,227008130,12420,12270,12440,12260,6015
|
|
20230816,091200,152849130,12260,12170,12260,12140,770
|
|
20230816,091100,143436870,12130,12130,12130,12130,0
|
|
20230816,091000,143436870,12130,12190,12200,12130,290
|
|
20230816,090900,139915110,12190,12160,12190,12140,65
|
|
20230816,090800,139125050,12240,12160,12240,12160,38
|
|
20230816,090700,138660250,12160,12140,12250,12130,1793
|
|
20230816,090600,116904330,12140,12160,12260,12130,1333
|
|
20230816,090500,100684610,12160,12190,12270,12160,883
|
|
20230816,090400,89894430,12130,12110,12170,12040,1766
|
|
20230816,090300,68588240,12100,12280,12280,12070,1195
|
|
20230816,090200,54109270,12280,12260,12280,12120,1476
|
|
20230816,090100,36089290,12250,12340,12340,12250,1249
|
|
20230816,090000,20750250,12350,12360,12360,12210,1678
|