587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,184400,228820788,1104,1104,1104,1104,9776
|
|
20230721,184300,228820788,1104,1104,1104,1104,0
|
|
20230721,184200,228820788,1104,1104,1104,1104,0
|
|
20230721,184100,228820788,1104,1104,1104,1104,0
|
|
20230721,184000,228820788,1104,1104,1104,1104,0
|
|
20230721,183900,228820788,1104,1104,1104,1104,0
|
|
20230721,183800,228820788,1104,1104,1104,1104,0
|
|
20230721,183700,228820788,1104,1104,1104,1104,0
|
|
20230721,183600,228820788,1104,1104,1104,1104,0
|
|
20230721,183500,228820788,1104,1104,1104,1104,0
|
|
20230721,183400,228820788,1104,1104,1104,1104,0
|
|
20230721,183300,228820788,1104,1104,1104,1104,0
|
|
20230721,183200,228820788,1104,1104,1104,1104,0
|
|
20230721,183100,228820788,1104,1104,1104,1104,0
|
|
20230721,183000,228820788,1104,1104,1104,1104,0
|
|
20230721,182900,228820788,1104,1104,1104,1104,0
|
|
20230721,182800,228820788,1104,1104,1104,1104,0
|
|
20230721,182700,228820788,1104,1104,1104,1104,0
|
|
20230721,182600,228820788,1104,1104,1104,1104,0
|
|
20230721,182500,228820788,1104,1104,1104,1104,0
|
|
20230721,182400,228820788,1104,1104,1104,1104,0
|
|
20230721,182300,228820788,1104,1104,1104,1104,0
|
|
20230721,182200,228820788,1104,1104,1104,1104,0
|
|
20230721,182100,228820788,1104,1104,1104,1104,0
|
|
20230721,182000,228820788,1104,1104,1104,1104,0
|
|
20230721,181900,228820788,1104,1104,1104,1104,0
|
|
20230721,181800,228820788,1104,1104,1104,1104,0
|
|
20230721,181700,228820788,1104,1104,1104,1104,0
|
|
20230721,181600,228820788,1104,1104,1104,1104,0
|
|
20230721,181500,228820788,1104,1104,1104,1104,0
|
|
20230721,181400,228820788,1104,1104,1104,1104,9776
|
|
20230721,181300,228820788,1104,1104,1104,1104,0
|
|
20230721,181200,228820788,1104,1104,1104,1104,0
|
|
20230721,181100,228820788,1104,1104,1104,1104,0
|
|
20230721,181000,228820788,1104,1104,1104,1104,0
|
|
20230721,180900,228820788,1104,1104,1104,1104,0
|
|
20230721,180800,228820788,1104,1104,1104,1104,0
|
|
20230721,180700,228820788,1104,1104,1104,1104,0
|
|
20230721,180600,228820788,1104,1104,1104,1104,0
|
|
20230721,180500,228820788,1104,1104,1104,1104,0
|
|
20230721,180400,228820788,1104,1104,1104,1104,0
|
|
20230721,180300,228820788,1104,1104,1104,1104,0
|
|
20230721,180200,228820788,1104,1104,1104,1104,0
|
|
20230721,180100,228820788,1104,1104,1104,1104,0
|
|
20230721,180000,228820788,1104,1104,1104,1104,0
|
|
20230721,175900,228820788,1104,1104,1104,1104,0
|
|
20230721,175800,228820788,1104,1104,1104,1104,0
|
|
20230721,175700,228820788,1104,1104,1104,1104,0
|
|
20230721,175600,228820788,1104,1104,1104,1104,0
|
|
20230721,175500,228820788,1104,1104,1104,1104,0
|
|
20230721,175400,228820788,1104,1104,1104,1104,0
|
|
20230721,175300,228820788,1104,1104,1104,1104,0
|
|
20230721,175200,228820788,1104,1104,1104,1104,0
|
|
20230721,175100,228820788,1104,1104,1104,1104,0
|
|
20230721,175000,228820788,1104,1104,1104,1104,0
|
|
20230721,174900,228820788,1104,1104,1104,1104,0
|
|
20230721,174800,228820788,1104,1104,1104,1104,0
|
|
20230721,174700,228820788,1104,1104,1104,1104,0
|
|
20230721,174600,228820788,1104,1104,1104,1104,0
|
|
20230721,174500,228820788,1104,1104,1104,1104,0
|
|
20230721,174400,228820788,1104,1104,1104,1104,9776
|
|
20230721,174300,228820788,1104,1104,1104,1104,0
|
|
20230721,174200,228820788,1104,1104,1104,1104,0
|
|
20230721,174100,228820788,1104,1104,1104,1104,0
|
|
20230721,174000,228820788,1104,1104,1104,1104,0
|
|
20230721,173900,228820788,1104,1104,1104,1104,0
|
|
20230721,173800,228820788,1104,1104,1104,1104,0
|
|
20230721,173700,228820788,1104,1104,1104,1104,0
|
|
20230721,173600,228820788,1104,1104,1104,1104,0
|
|
20230721,173500,228820788,1104,1104,1104,1104,0
|
|
20230721,173400,228820788,1104,1104,1104,1104,0
|
|
20230721,173300,228820788,1104,1104,1104,1104,0
|
|
20230721,173200,228820788,1104,1104,1104,1104,0
|
|
20230721,173100,228820788,1104,1104,1104,1104,0
|
|
20230721,173000,228820788,1104,1104,1104,1104,0
|
|
20230721,172900,228820788,1104,1104,1104,1104,0
|
|
20230721,172800,228820788,1104,1104,1104,1104,0
|
|
20230721,172700,228820788,1104,1104,1104,1104,0
|
|
20230721,172600,228820788,1104,1104,1104,1104,0
|
|
20230721,172500,228820788,1104,1104,1104,1104,0
|
|
20230721,172400,228820788,1104,1104,1104,1104,0
|
|
20230721,172300,228820788,1104,1104,1104,1104,0
|
|
20230721,172200,228820788,1104,1104,1104,1104,0
|
|
20230721,172100,228820788,1104,1104,1104,1104,0
|
|
20230721,172000,228820788,1104,1104,1104,1104,0
|
|
20230721,171900,228820788,1104,1104,1104,1104,0
|
|
20230721,171800,228820788,1104,1104,1104,1104,0
|
|
20230721,171700,228820788,1104,1104,1104,1104,0
|
|
20230721,171600,228820788,1104,1104,1104,1104,0
|
|
20230721,171500,228820788,1104,1104,1104,1104,0
|
|
20230721,171400,228820788,1104,1104,1104,1104,9776
|
|
20230721,171300,228820788,1104,1104,1104,1104,0
|
|
20230721,171200,228820788,1104,1104,1104,1104,0
|
|
20230721,171100,228820788,1104,1104,1104,1104,0
|
|
20230721,171000,228820788,1104,1104,1104,1104,0
|
|
20230721,170900,228820788,1104,1104,1104,1104,0
|
|
20230721,170800,228820788,1104,1104,1104,1104,0
|
|
20230721,170700,228820788,1104,1104,1104,1104,0
|
|
20230721,170600,228820788,1104,1104,1104,1104,0
|
|
20230721,170500,228820788,1104,1104,1104,1104,0
|
|
20230721,170400,228820788,1104,1104,1104,1104,0
|
|
20230721,170300,228820788,1104,1104,1104,1104,0
|
|
20230721,170200,228820788,1104,1104,1104,1104,0
|
|
20230721,170100,228820788,1104,1104,1104,1104,0
|
|
20230721,170000,228820788,1104,1104,1104,1104,0
|
|
20230721,165900,228820788,1104,1104,1104,1104,0
|
|
20230721,165800,228820788,1104,1104,1104,1104,0
|
|
20230721,165700,228820788,1104,1104,1104,1104,0
|
|
20230721,165600,228820788,1104,1104,1104,1104,0
|
|
20230721,165500,228820788,1104,1104,1104,1104,0
|
|
20230721,165400,228820788,1104,1104,1104,1104,0
|
|
20230721,165300,228820788,1104,1104,1104,1104,0
|
|
20230721,165200,228820788,1104,1104,1104,1104,0
|
|
20230721,165100,228820788,1104,1104,1104,1104,0
|
|
20230721,165000,228820788,1104,1104,1104,1104,0
|
|
20230721,164900,228820788,1104,1104,1104,1104,0
|
|
20230721,164800,228820788,1104,1104,1104,1104,0
|
|
20230721,164700,228820788,1104,1104,1104,1104,0
|
|
20230721,164600,228820788,1104,1104,1104,1104,0
|
|
20230721,164500,228820788,1104,1104,1104,1104,0
|
|
20230721,164400,228820788,1104,1104,1104,1104,9776
|
|
20230721,164300,228820788,1104,1104,1104,1104,0
|
|
20230721,164200,228820788,1104,1104,1104,1104,0
|
|
20230721,164100,228820788,1104,1104,1104,1104,0
|
|
20230721,164000,228820788,1104,1104,1104,1104,0
|
|
20230721,163900,228820788,1104,1104,1104,1104,0
|
|
20230721,163800,228820788,1104,1104,1104,1104,0
|
|
20230721,163700,228820788,1104,1104,1104,1104,0
|
|
20230721,163600,228820788,1104,1104,1104,1104,0
|
|
20230721,163500,228820788,1104,1104,1104,1104,0
|
|
20230721,163400,228820788,1104,1104,1104,1104,0
|
|
20230721,163300,228820788,1104,1104,1104,1104,0
|
|
20230721,163200,228820788,1104,1104,1104,1104,0
|
|
20230721,163100,228820788,1104,1104,1104,1104,0
|
|
20230721,163000,228820788,1104,1104,1104,1104,0
|
|
20230721,162900,228820788,1104,1104,1104,1104,0
|
|
20230721,162800,228820788,1104,1104,1104,1104,0
|
|
20230721,162700,228820788,1104,1104,1104,1104,0
|
|
20230721,162600,228820788,1104,1104,1104,1104,0
|
|
20230721,162500,228820788,1104,1104,1104,1104,0
|
|
20230721,162400,228820788,1104,1104,1104,1104,0
|
|
20230721,162300,228820788,1104,1104,1104,1104,0
|
|
20230721,162200,228820788,1104,1104,1104,1104,0
|
|
20230721,162100,228820788,1104,1104,1104,1104,0
|
|
20230721,162000,228820788,1104,1104,1104,1104,0
|
|
20230721,161900,228820788,1104,1104,1104,1104,0
|
|
20230721,161800,228820788,1104,1104,1104,1104,0
|
|
20230721,161700,228820788,1104,1104,1104,1104,0
|
|
20230721,161600,228820788,1104,1104,1104,1104,0
|
|
20230721,161500,228820788,1104,1104,1104,1104,0
|
|
20230721,161400,228820788,1104,1104,1104,1104,9776
|
|
20230721,161300,228820788,1104,1104,1104,1104,0
|
|
20230721,161200,228820788,1104,1104,1104,1104,0
|
|
20230721,161100,228820788,1104,1104,1104,1104,0
|
|
20230721,161000,228820788,1104,1104,1104,1104,0
|
|
20230721,160900,228820788,1104,1104,1104,1104,0
|
|
20230721,160800,228820788,1104,1104,1104,1104,0
|
|
20230721,160700,228820788,1104,1104,1104,1104,0
|
|
20230721,160600,228820788,1104,1104,1104,1104,0
|
|
20230721,160500,228820788,1104,1104,1104,1104,0
|
|
20230721,160400,228820788,1104,1104,1104,1104,0
|
|
20230721,160300,228820788,1104,1104,1104,1104,0
|
|
20230721,160200,228820788,1104,1104,1104,1104,0
|
|
20230721,160100,228820788,1104,1104,1104,1104,0
|
|
20230721,160000,228820788,1104,1104,1104,1104,0
|
|
20230721,155900,228820788,1104,1104,1104,1104,0
|
|
20230721,155800,228820788,1104,1104,1104,1104,0
|
|
20230721,155700,228820788,1104,1104,1104,1104,0
|
|
20230721,155600,228820788,1104,1104,1104,1104,0
|
|
20230721,155500,228820788,1104,1104,1104,1104,0
|
|
20230721,155400,228820788,1104,1104,1104,1104,0
|
|
20230721,155300,228820788,1104,1104,1104,1104,0
|
|
20230721,155200,228820788,1104,1104,1104,1104,0
|
|
20230721,155100,228820788,1104,1104,1104,1104,0
|
|
20230721,155000,228820788,1104,1104,1104,1104,0
|
|
20230721,154900,228820788,1104,1104,1104,1104,0
|
|
20230721,154800,228820788,1104,1104,1104,1104,0
|
|
20230721,154700,228820788,1104,1104,1104,1104,0
|
|
20230721,154600,228820788,1104,1104,1104,1104,0
|
|
20230721,154500,228820788,1104,1104,1104,1104,0
|
|
20230721,154400,228820788,1104,1104,1104,1104,9776
|
|
20230721,154300,228820788,1104,1104,1104,1104,0
|
|
20230721,154200,228820788,1104,1104,1104,1104,0
|
|
20230721,154100,228820788,1104,1104,1104,1104,0
|
|
20230721,154000,228820788,1104,1104,1104,1104,0
|
|
20230721,153900,228820788,1104,1104,1104,1104,0
|
|
20230721,153800,228820788,1104,1104,1104,1104,0
|
|
20230721,153700,228820788,1104,1104,1104,1104,0
|
|
20230721,153600,228820788,1104,1104,1104,1104,0
|
|
20230721,153500,228820788,1104,1104,1104,1104,0
|
|
20230721,153400,228820788,1104,1104,1104,1104,0
|
|
20230721,153300,228820788,1104,1104,1104,1104,0
|
|
20230721,153200,228820788,1104,1104,1104,1104,0
|
|
20230721,153100,228820788,1104,1104,1104,1104,0
|
|
20230721,153000,228820788,1104,1104,1104,1104,9776
|
|
20230721,152900,218028084,1104,1104,1104,1104,0
|
|
20230721,152800,218028084,1104,1104,1104,1104,0
|
|
20230721,152700,218028084,1104,1104,1104,1104,0
|
|
20230721,152600,218028084,1104,1104,1104,1104,0
|
|
20230721,152500,218028084,1104,1104,1104,1104,0
|
|
20230721,152400,218028084,1104,1104,1104,1104,0
|
|
20230721,152300,218028084,1104,1104,1104,1104,0
|
|
20230721,152200,218028084,1104,1104,1104,1104,0
|
|
20230721,152100,218028084,1104,1104,1104,1104,0
|
|
20230721,152000,218028084,1104,1104,1104,1104,0
|
|
20230721,151900,218028084,1104,1103,1104,1102,8041
|
|
20230721,151800,209159768,1104,1103,1104,1103,22
|
|
20230721,151700,209135487,1104,1104,1104,1104,306
|
|
20230721,151600,208797663,1104,1104,1104,1104,50
|
|
20230721,151500,208742463,1104,1104,1104,1104,950
|
|
20230721,151400,207693663,1105,1105,1105,1105,0
|
|
20230721,151300,207693663,1105,1105,1105,1105,3
|
|
20230721,151200,207690348,1104,1104,1104,1104,630
|
|
20230721,151100,206994828,1104,1104,1104,1104,1
|
|
20230721,151000,206993724,1104,1104,1104,1104,0
|
|
20230721,150900,206993724,1104,1104,1104,1104,10
|
|
20230721,150800,206982684,1103,1104,1104,1103,644
|
|
20230721,150700,206271854,1103,1104,1104,1103,1743
|
|
20230721,150600,204349100,1104,1105,1105,1104,2162
|
|
20230721,150500,201962242,1105,1105,1105,1105,0
|
|
20230721,150400,201962242,1105,1105,1105,1105,11
|
|
20230721,150300,201950087,1104,1104,1104,1104,0
|
|
20230721,150200,201950087,1104,1104,1104,1104,0
|
|
20230721,150100,201950087,1104,1105,1105,1104,1286
|
|
20230721,150000,200529893,1105,1105,1105,1105,1
|
|
20230721,145900,200528788,1105,1105,1105,1105,0
|
|
20230721,145800,200528788,1105,1105,1105,1105,0
|
|
20230721,145700,200528788,1105,1105,1105,1105,1
|
|
20230721,145600,200527683,1104,1104,1104,1104,198
|
|
20230721,145500,200309091,1104,1105,1105,1104,939
|
|
20230721,145400,199271535,1105,1105,1105,1105,40
|
|
20230721,145300,199227335,1106,1105,1106,1105,3722
|
|
20230721,145200,195114524,1105,1104,1105,1104,1165
|
|
20230721,145100,193828363,1104,1105,1105,1104,8507
|
|
20230721,145000,184429560,1105,1105,1105,1105,502
|
|
20230721,144900,183874850,1106,1106,1106,1106,401
|
|
20230721,144800,183431344,1106,1106,1106,1106,1186
|
|
20230721,144700,182119628,1106,1106,1106,1106,0
|
|
20230721,144600,182119628,1106,1107,1107,1106,101
|
|
20230721,144500,182007921,1106,1106,1106,1106,714
|
|
20230721,144400,181218237,1106,1106,1106,1106,0
|
|
20230721,144300,181218237,1106,1106,1106,1106,100
|
|
20230721,144200,181107637,1105,1106,1106,1105,906
|
|
20230721,144100,180105612,1106,1106,1106,1106,0
|
|
20230721,144000,180105612,1106,1106,1106,1106,100
|
|
20230721,143900,179995012,1107,1107,1107,1107,0
|
|
20230721,143800,179995012,1107,1106,1107,1106,21
|
|
20230721,143700,179971772,1106,1106,1106,1106,0
|
|
20230721,143600,179971772,1106,1106,1106,1106,3323
|
|
20230721,143500,176296534,1106,1106,1106,1106,106
|
|
20230721,143400,176179298,1106,1106,1106,1106,0
|
|
20230721,143300,176179298,1106,1106,1106,1106,0
|
|
20230721,143200,176179298,1106,1106,1106,1106,0
|
|
20230721,143100,176179298,1106,1106,1106,1106,6
|
|
20230721,143000,176172662,1106,1106,1106,1106,3086
|
|
20230721,142900,172759546,1106,1107,1107,1106,110
|
|
20230721,142800,172637876,1107,1107,1107,1107,0
|
|
20230721,142700,172637876,1107,1107,1107,1107,70
|
|
20230721,142600,172560386,1106,1107,1107,1106,27
|
|
20230721,142500,172530499,1107,1107,1107,1106,2369
|
|
20230721,142400,169910345,1106,1106,1107,1106,224
|
|
20230721,142300,169662579,1107,1107,1107,1107,1
|
|
20230721,142200,169661472,1106,1106,1106,1106,3
|
|
20230721,142100,169658154,1106,1106,1106,1106,100
|
|
20230721,142000,169547554,1107,1107,1107,1107,0
|
|
20230721,141900,169547554,1107,1107,1107,1107,0
|
|
20230721,141800,169547554,1107,1107,1107,1107,100
|
|
20230721,141700,169436854,1107,1107,1107,1107,0
|
|
20230721,141600,169436854,1107,1107,1107,1107,0
|
|
20230721,141500,169436854,1107,1107,1107,1107,0
|
|
20230721,141400,169436854,1107,1107,1107,1107,100
|
|
20230721,141300,169326154,1106,1106,1106,1106,0
|
|
20230721,141200,169326154,1106,1106,1106,1106,0
|
|
20230721,141100,169326154,1106,1106,1106,1106,0
|
|
20230721,141000,169326154,1106,1106,1106,1106,5
|
|
20230721,140900,169320624,1106,1106,1106,1106,5
|
|
20230721,140800,169315094,1107,1107,1107,1107,20
|
|
20230721,140700,169292954,1106,1106,1106,1106,15
|
|
20230721,140600,169276364,1107,1107,1107,1107,10
|
|
20230721,140500,169265294,1108,1108,1108,1108,1
|
|
20230721,140400,169264186,1107,1107,1107,1107,0
|
|
20230721,140300,169264186,1107,1108,1108,1107,2
|
|
20230721,140200,169261971,1106,1106,1106,1106,0
|
|
20230721,140100,169261971,1106,1106,1106,1106,0
|
|
20230721,140000,169261971,1106,1106,1106,1106,51
|
|
20230721,135900,169205565,1108,1108,1108,1108,0
|
|
20230721,135800,169205565,1108,1108,1108,1108,0
|
|
20230721,135700,169205565,1108,1108,1108,1108,0
|
|
20230721,135600,169205565,1108,1108,1108,1108,0
|
|
20230721,135500,169205565,1108,1108,1108,1108,0
|
|
20230721,135400,169205565,1108,1108,1108,1108,0
|
|
20230721,135300,169205565,1108,1108,1108,1108,0
|
|
20230721,135200,169205565,1108,1106,1108,1106,2409
|
|
20230721,135100,166538455,1106,1106,1106,1106,505
|
|
20230721,135000,165979925,1106,1106,1106,1106,0
|
|
20230721,134900,165979925,1106,1106,1106,1106,775
|
|
20230721,134800,165122775,1107,1107,1107,1107,0
|
|
20230721,134700,165122775,1107,1107,1107,1107,1951
|
|
20230721,134600,162963018,1107,1107,1107,1106,675
|
|
20230721,134500,162216359,1107,1107,1107,1107,1
|
|
20230721,134400,162215252,1106,1106,1106,1106,2469
|
|
20230721,134300,159484538,1107,1107,1107,1107,70
|
|
20230721,134200,159407048,1107,1107,1107,1107,5765
|
|
20230721,134100,153025193,1110,1108,1110,1108,330
|
|
20230721,134000,152658896,1107,1107,1107,1107,0
|
|
20230721,133900,152658896,1107,1107,1107,1107,0
|
|
20230721,133800,152658896,1107,1107,1107,1107,1
|
|
20230721,133700,152657789,1106,1106,1106,1106,0
|
|
20230721,133600,152657789,1106,1106,1106,1106,0
|
|
20230721,133500,152657789,1106,1106,1106,1106,0
|
|
20230721,133400,152657789,1106,1106,1106,1106,0
|
|
20230721,133300,152657789,1106,1106,1106,1106,0
|
|
20230721,133200,152657789,1106,1106,1106,1106,0
|
|
20230721,133100,152657789,1106,1109,1109,1106,9599
|
|
20230721,133000,142037770,1110,1110,1110,1110,0
|
|
20230721,132900,142037770,1110,1110,1110,1110,0
|
|
20230721,132800,142037770,1110,1110,1110,1110,0
|
|
20230721,132700,142037770,1110,1110,1111,1108,1462
|
|
20230721,132600,140413845,1110,1110,1110,1110,123
|
|
20230721,132500,140277315,1109,1109,1109,1109,0
|
|
20230721,132400,140277315,1109,1110,1110,1108,4520
|
|
20230721,132300,135268015,1111,1111,1111,1111,2061
|
|
20230721,132200,132978244,1110,1108,1110,1108,878
|
|
20230721,132100,132004555,1109,1108,1109,1108,10
|
|
20230721,132000,131993467,1109,1109,1109,1109,0
|
|
20230721,131900,131993467,1109,1109,1109,1109,0
|
|
20230721,131800,131993467,1109,1109,1109,1109,0
|
|
20230721,131700,131993467,1109,1109,1109,1109,0
|
|
20230721,131600,131993467,1109,1109,1109,1109,105
|
|
20230721,131500,131877022,1108,1108,1108,1108,1
|
|
20230721,131400,131875914,1108,1108,1108,1108,0
|
|
20230721,131300,131875914,1108,1109,1109,1108,102
|
|
20230721,131200,131762798,1108,1108,1108,1108,1
|
|
20230721,131100,131761690,1109,1109,1109,1109,0
|
|
20230721,131000,131761690,1109,1109,1109,1109,0
|
|
20230721,130900,131761690,1109,1109,1109,1109,0
|
|
20230721,130800,131761690,1109,1109,1109,1109,1
|
|
20230721,130700,131760581,1108,1108,1108,1108,0
|
|
20230721,130600,131760581,1108,1108,1108,1108,0
|
|
20230721,130500,131760581,1108,1108,1108,1108,0
|
|
20230721,130400,131760581,1108,1108,1108,1108,2000
|
|
20230721,130300,129544581,1108,1108,1108,1108,0
|
|
20230721,130200,129544581,1108,1109,1109,1108,16
|
|
20230721,130100,129526838,1109,1109,1109,1109,13
|
|
20230721,130000,129512421,1109,1109,1109,1109,26
|
|
20230721,125900,129483587,1109,1109,1109,1109,1
|
|
20230721,125800,129482478,1110,1110,1110,1110,0
|
|
20230721,125700,129482478,1110,1110,1110,1110,0
|
|
20230721,125600,129482478,1110,1110,1110,1110,0
|
|
20230721,125500,129482478,1110,1110,1110,1110,10
|
|
20230721,125400,129471378,1110,1110,1110,1110,0
|
|
20230721,125300,129471378,1110,1110,1110,1110,1200
|
|
20230721,125200,128139378,1107,1107,1107,1107,0
|
|
20230721,125100,128139378,1107,1107,1107,1107,0
|
|
20230721,125000,128139378,1107,1107,1107,1107,0
|
|
20230721,124900,128139378,1107,1107,1107,1107,0
|
|
20230721,124800,128139378,1107,1107,1107,1107,0
|
|
20230721,124700,128139378,1107,1109,1109,1107,20
|
|
20230721,124600,128117234,1110,1110,1110,1110,0
|
|
20230721,124500,128117234,1110,1110,1110,1110,0
|
|
20230721,124400,128117234,1110,1110,1110,1110,89
|
|
20230721,124300,128018444,1113,1113,1113,1113,1
|
|
20230721,124200,128017331,1113,1113,1113,1113,0
|
|
20230721,124100,128017331,1113,1113,1113,1113,63
|
|
20230721,124000,127947212,1115,1107,1115,1107,19000
|
|
20230721,123900,106846827,1107,1107,1107,1107,11
|
|
20230721,123800,106834650,1106,1106,1106,1106,2
|
|
20230721,123700,106832438,1107,1106,1107,1106,4
|
|
20230721,123600,106828011,1107,1107,1107,1107,0
|
|
20230721,123500,106828011,1107,1107,1107,1107,18
|
|
20230721,123400,106808085,1107,1107,1107,1107,1300
|
|
20230721,123300,105368985,1107,1107,1107,1107,1218
|
|
20230721,123200,104020659,1107,1107,1107,1107,1
|
|
20230721,123100,104019552,1106,1106,1106,1106,0
|
|
20230721,123000,104019552,1106,1106,1106,1106,0
|
|
20230721,122900,104019552,1106,1106,1106,1106,0
|
|
20230721,122800,104019552,1106,1106,1106,1106,1382
|
|
20230721,122700,102491060,1106,1106,1106,1106,1000
|
|
20230721,122600,101385060,1107,1107,1107,1107,242
|
|
20230721,122500,101117166,1107,1107,1107,1107,771
|
|
20230721,122400,100263669,1107,1107,1107,1107,0
|
|
20230721,122300,100263669,1107,1107,1107,1107,2500
|
|
20230721,122200,97496169,1107,1107,1107,1107,92
|
|
20230721,122100,97394325,1107,1107,1107,1107,0
|
|
20230721,122000,97394325,1107,1107,1107,1107,1375
|
|
20230721,121900,95872200,1107,1107,1107,1107,0
|
|
20230721,121800,95872200,1107,1107,1107,1107,0
|
|
20230721,121700,95872200,1107,1107,1107,1107,0
|
|
20230721,121600,95872200,1107,1107,1107,1107,404
|
|
20230721,121500,95424972,1107,1107,1107,1107,0
|
|
20230721,121400,95424972,1107,1107,1107,1107,42
|
|
20230721,121300,95378478,1107,1107,1107,1107,1
|
|
20230721,121200,95377371,1109,1109,1109,1109,0
|
|
20230721,121100,95377371,1109,1109,1109,1109,0
|
|
20230721,121000,95377371,1109,1109,1109,1109,0
|
|
20230721,120900,95377371,1109,1109,1109,1109,1
|
|
20230721,120800,95376262,1106,1106,1106,1106,0
|
|
20230721,120700,95376262,1106,1106,1106,1106,0
|
|
20230721,120600,95376262,1106,1106,1106,1106,0
|
|
20230721,120500,95376262,1106,1106,1106,1106,0
|
|
20230721,120400,95376262,1106,1106,1106,1106,0
|
|
20230721,120300,95376262,1106,1106,1106,1106,0
|
|
20230721,120200,95376262,1106,1106,1106,1106,0
|
|
20230721,120100,95376262,1106,1106,1106,1106,0
|
|
20230721,120000,95376262,1106,1106,1106,1106,100
|
|
20230721,115900,95265662,1106,1106,1106,1106,111
|
|
20230721,115800,95142896,1106,1106,1106,1106,21
|
|
20230721,115700,95119670,1106,1106,1106,1106,0
|
|
20230721,115600,95119670,1106,1106,1106,1106,0
|
|
20230721,115500,95119670,1106,1106,1106,1106,0
|
|
20230721,115400,95119670,1106,1106,1106,1106,0
|
|
20230721,115300,95119670,1106,1106,1106,1106,0
|
|
20230721,115200,95119670,1106,1106,1106,1106,0
|
|
20230721,115100,95119670,1106,1106,1106,1106,15
|
|
20230721,115000,95103080,1106,1106,1106,1106,661
|
|
20230721,114900,94372014,1105,1105,1105,1105,0
|
|
20230721,114800,94372014,1105,1105,1105,1105,0
|
|
20230721,114700,94372014,1105,1105,1105,1105,1405
|
|
20230721,114600,92819489,1105,1106,1106,1105,19
|
|
20230721,114500,92798477,1106,1106,1106,1106,1
|
|
20230721,114400,92797371,1108,1108,1108,1108,0
|
|
20230721,114300,92797371,1108,1108,1108,1108,0
|
|
20230721,114200,92797371,1108,1108,1108,1108,800
|
|
20230721,114100,91910971,1108,1108,1108,1108,0
|
|
20230721,114000,91910971,1108,1108,1108,1108,10
|
|
20230721,113900,91899891,1108,1108,1108,1108,0
|
|
20230721,113800,91899891,1108,1108,1108,1108,1
|
|
20230721,113700,91898783,1106,1106,1106,1106,0
|
|
20230721,113600,91898783,1106,1106,1106,1106,0
|
|
20230721,113500,91898783,1106,1106,1106,1106,2
|
|
20230721,113400,91896571,1109,1109,1109,1109,0
|
|
20230721,113300,91896571,1109,1107,1109,1105,5001
|
|
20230721,113200,86367604,1109,1109,1109,1109,0
|
|
20230721,113100,86367604,1109,1109,1109,1109,0
|
|
20230721,113000,86367604,1109,1109,1109,1109,0
|
|
20230721,112900,86367604,1109,1109,1109,1109,0
|
|
20230721,112800,86367604,1109,1109,1109,1109,10
|
|
20230721,112700,86356514,1109,1109,1109,1109,1
|
|
20230721,112600,86355405,1109,1109,1109,1109,0
|
|
20230721,112500,86355405,1109,1109,1109,1109,0
|
|
20230721,112400,86355405,1109,1109,1109,1109,0
|
|
20230721,112300,86355405,1109,1109,1109,1109,0
|
|
20230721,112200,86355405,1109,1109,1109,1109,0
|
|
20230721,112100,86355405,1109,1109,1109,1109,0
|
|
20230721,112000,86355405,1109,1108,1109,1106,51
|
|
20230721,111900,86298978,1109,1109,1109,1109,1
|
|
20230721,111800,86297869,1109,1109,1109,1109,200
|
|
20230721,111700,86076069,1108,1108,1108,1108,0
|
|
20230721,111600,86076069,1108,1108,1108,1108,9
|
|
20230721,111500,86066097,1108,1108,1108,1108,1
|
|
20230721,111400,86064989,1109,1109,1109,1109,1
|
|
20230721,111300,86063880,1106,1106,1106,1106,140
|
|
20230721,111200,85909040,1109,1109,1109,1109,0
|
|
20230721,111100,85909040,1109,1109,1109,1109,0
|
|
20230721,111000,85909040,1109,1109,1109,1109,0
|
|
20230721,110900,85909040,1109,1109,1109,1109,0
|
|
20230721,110800,85909040,1109,1109,1109,1109,0
|
|
20230721,110700,85909040,1109,1109,1109,1109,0
|
|
20230721,110600,85909040,1109,1109,1109,1105,3006
|
|
20230721,110500,82587386,1109,1109,1109,1109,0
|
|
20230721,110400,82587386,1109,1109,1109,1109,0
|
|
20230721,110300,82587386,1109,1109,1109,1109,2
|
|
20230721,110200,82585168,1109,1109,1109,1109,0
|
|
20230721,110100,82585168,1109,1109,1109,1109,46
|
|
20230721,110000,82534154,1109,1109,1109,1109,1
|
|
20230721,105900,82533045,1104,1109,1109,1104,1939
|
|
20230721,105800,80390940,1109,1109,1109,1109,2
|
|
20230721,105700,80388722,1109,1109,1109,1109,0
|
|
20230721,105600,80388722,1109,1109,1109,1109,901
|
|
20230721,105500,79389513,1109,1109,1109,1109,270
|
|
20230721,105400,79090083,1109,1109,1109,1109,0
|
|
20230721,105300,79090083,1109,1108,1109,1104,845
|
|
20230721,105200,78156754,1109,1109,1109,1109,0
|
|
20230721,105100,78156754,1109,1109,1109,1109,16
|
|
20230721,105000,78139010,1109,1109,1109,1109,1
|
|
20230721,104900,78137901,1109,1109,1109,1109,0
|
|
20230721,104800,78137901,1109,1109,1109,1109,0
|
|
20230721,104700,78137901,1109,1109,1109,1109,101
|
|
20230721,104600,78025892,1109,1109,1109,1109,93
|
|
20230721,104500,77922755,1109,1109,1109,1109,0
|
|
20230721,104400,77922755,1109,1109,1109,1109,5
|
|
20230721,104300,77917210,1109,1109,1109,1109,0
|
|
20230721,104200,77917210,1109,1109,1109,1109,20
|
|
20230721,104100,77895030,1109,1109,1109,1109,1
|
|
20230721,104000,77893921,1108,1108,1108,1108,0
|
|
20230721,103900,77893921,1108,1108,1108,1108,2500
|
|
20230721,103800,75123921,1105,1105,1105,1105,0
|
|
20230721,103700,75123921,1105,1103,1105,1103,5002
|
|
20230721,103600,69606137,1103,1104,1104,1103,6717
|
|
20230721,103500,62195766,1105,1105,1105,1105,4
|
|
20230721,103400,62191346,1104,1104,1104,1104,30
|
|
20230721,103300,62158226,1104,1104,1104,1104,90
|
|
20230721,103200,62058866,1105,1105,1105,1105,1
|
|
20230721,103100,62057761,1104,1104,1104,1104,0
|
|
20230721,103000,62057761,1104,1104,1104,1104,1
|
|
20230721,102900,62056657,1106,1106,1106,1106,0
|
|
20230721,102800,62056657,1106,1106,1106,1106,0
|
|
20230721,102700,62056657,1106,1105,1106,1105,5
|
|
20230721,102600,62051131,1106,1106,1106,1106,0
|
|
20230721,102500,62051131,1106,1106,1106,1106,1
|
|
20230721,102400,62050025,1104,1106,1106,1104,1765
|
|
20230721,102300,60101449,1104,1104,1104,1104,156
|
|
20230721,102200,59929225,1105,1105,1105,1105,18
|
|
20230721,102100,59909335,1105,1105,1105,1105,1041
|
|
20230721,102000,58759030,1107,1107,1107,1107,1
|
|
20230721,101900,58757923,1104,1104,1104,1104,0
|
|
20230721,101800,58757923,1104,1104,1104,1104,1371
|
|
20230721,101700,57244339,1105,1105,1105,1105,1506
|
|
20230721,101600,55580209,1107,1107,1107,1107,1
|
|
20230721,101500,55579102,1106,1106,1107,1106,69
|
|
20230721,101400,55502787,1108,1108,1108,1108,1
|
|
20230721,101300,55501679,1105,1105,1105,1105,0
|
|
20230721,101200,55501679,1105,1105,1105,1105,2530
|
|
20230721,101100,52706029,1105,1108,1108,1105,2632
|
|
20230721,101000,49797666,1105,1105,1105,1105,3000
|
|
20230721,100900,46482666,1108,1108,1108,1108,7
|
|
20230721,100800,46474910,1108,1106,1108,1105,1014
|
|
20230721,100700,45354404,1108,1105,1108,1105,2501
|
|
20230721,100600,42590796,1105,1105,1105,1105,1000
|
|
20230721,100500,41485796,1108,1108,1108,1108,0
|
|
20230721,100400,41485796,1108,1108,1108,1108,1
|
|
20230721,100300,41484688,1105,1105,1105,1105,0
|
|
20230721,100200,41484688,1105,1105,1105,1105,100
|
|
20230721,100100,41374188,1105,1105,1105,1105,0
|
|
20230721,100000,41374188,1105,1105,1105,1105,20
|
|
20230721,095900,41352088,1108,1108,1108,1108,12
|
|
20230721,095800,41338792,1105,1108,1108,1105,1155
|
|
20230721,095700,40062325,1108,1108,1108,1108,0
|
|
20230721,095600,40062325,1108,1108,1108,1108,3
|
|
20230721,095500,40059001,1108,1108,1108,1108,0
|
|
20230721,095400,40059001,1108,1108,1108,1108,0
|
|
20230721,095300,40059001,1108,1108,1108,1108,10
|
|
20230721,095200,40047921,1108,1109,1109,1108,20
|
|
20230721,095100,40025751,1109,1109,1109,1109,3
|
|
20230721,095000,40022424,1109,1109,1109,1109,31
|
|
20230721,094900,39988045,1109,1109,1109,1109,1
|
|
20230721,094800,39986936,1105,1105,1105,1105,0
|
|
20230721,094700,39986936,1105,1105,1105,1105,691
|
|
20230721,094600,39223381,1105,1105,1105,1105,3
|
|
20230721,094500,39220066,1105,1105,1105,1105,2
|
|
20230721,094400,39217856,1105,1105,1105,1105,1
|
|
20230721,094300,39216751,1105,1105,1105,1105,1
|
|
20230721,094200,39215646,1105,1104,1105,1104,405
|
|
20230721,094100,38768525,1105,1105,1105,1105,1
|
|
20230721,094000,38767420,1104,1105,1105,1104,1564
|
|
20230721,093900,37040700,1105,1105,1105,1105,3
|
|
20230721,093800,37037385,1105,1105,1105,1105,5
|
|
20230721,093700,37031860,1105,1104,1105,1104,1128
|
|
20230721,093600,35786543,1104,1104,1104,1104,10
|
|
20230721,093500,35775503,1104,1104,1104,1104,108
|
|
20230721,093400,35656271,1104,1104,1104,1104,1
|
|
20230721,093300,35655167,1104,1104,1104,1104,1
|
|
20230721,093200,35654063,1103,1103,1103,1103,109
|
|
20230721,093100,35533836,1104,1104,1104,1104,1
|
|
20230721,093000,35532732,1103,1103,1103,1103,1860
|
|
20230721,092900,33481152,1103,1103,1103,1103,4
|
|
20230721,092800,33476740,1103,1103,1103,1103,0
|
|
20230721,092700,33476740,1103,1102,1104,1101,4601
|
|
20230721,092600,28410976,1104,1104,1104,1104,0
|
|
20230721,092500,28410976,1104,1104,1104,1104,17
|
|
20230721,092400,28392208,1104,1104,1104,1104,20
|
|
20230721,092300,28370128,1104,1104,1104,1104,1
|
|
20230721,092200,28369024,1101,1101,1101,1101,0
|
|
20230721,092100,28369024,1101,1102,1102,1101,3820
|
|
20230721,092000,24162665,1102,1102,1102,1102,2504
|
|
20230721,091900,21403257,1101,1102,1102,1101,2203
|
|
20230721,091800,18976836,1102,1102,1102,1102,0
|
|
20230721,091700,18976836,1102,1105,1105,1102,511
|
|
20230721,091600,18413681,1101,1103,1103,1101,3320
|
|
20230721,091500,14752051,1104,1105,1105,1104,3098
|
|
20230721,091400,11330781,1108,1108,1108,1108,1
|
|
20230721,091300,11329673,1105,1106,1108,1105,1002
|
|
20230721,091200,10222357,1108,1108,1108,1106,1220
|
|
20230721,091100,8872997,1108,1108,1108,1108,0
|
|
20230721,091000,8872997,1108,1108,1108,1108,0
|
|
20230721,090900,8872997,1108,1108,1108,1108,0
|
|
20230721,090800,8872997,1108,1108,1108,1108,1000
|
|
20230721,090700,7764997,1109,1109,1109,1109,456
|
|
20230721,090600,7259293,1109,1110,1110,1109,221
|
|
20230721,090500,7014103,1110,1110,1110,1110,110
|
|
20230721,090400,6892003,1111,1112,1112,1111,129
|
|
20230721,090300,6748655,1112,1112,1112,1112,94
|
|
20230721,090200,6644127,1113,1112,1113,1112,37
|
|
20230721,090100,6602980,1113,1113,1113,1113,4
|
|
20230721,090000,6598528,1112,1106,1112,1106,5966
|