662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,195900,55824405,1001,1001,1001,1001,253
|
|
20230810,195800,55824405,1001,1001,1001,1001,0
|
|
20230810,195700,55824405,1001,1001,1001,1001,0
|
|
20230810,195600,55824405,1001,1001,1001,1001,0
|
|
20230810,195500,55824405,1001,1001,1001,1001,0
|
|
20230810,195400,55824405,1001,1001,1001,1001,0
|
|
20230810,195300,55824405,1001,1001,1001,1001,0
|
|
20230810,195200,55824405,1001,1001,1001,1001,0
|
|
20230810,195100,55824405,1001,1001,1001,1001,0
|
|
20230810,195000,55824405,1001,1001,1001,1001,0
|
|
20230810,194900,55824405,1001,1001,1001,1001,0
|
|
20230810,194800,55824405,1001,1001,1001,1001,0
|
|
20230810,194700,55824405,1001,1001,1001,1001,0
|
|
20230810,194600,55824405,1001,1001,1001,1001,0
|
|
20230810,194500,55824405,1001,1001,1001,1001,0
|
|
20230810,194400,55824405,1001,1001,1001,1001,0
|
|
20230810,194300,55824405,1001,1001,1001,1001,0
|
|
20230810,194200,55824405,1001,1001,1001,1001,0
|
|
20230810,194100,55824405,1001,1001,1001,1001,0
|
|
20230810,194000,55824405,1001,1001,1001,1001,0
|
|
20230810,193900,55824405,1001,1001,1001,1001,0
|
|
20230810,193800,55824405,1001,1001,1001,1001,0
|
|
20230810,193700,55824405,1001,1001,1001,1001,0
|
|
20230810,193600,55824405,1001,1001,1001,1001,0
|
|
20230810,193500,55824405,1001,1001,1001,1001,0
|
|
20230810,193400,55824405,1001,1001,1001,1001,0
|
|
20230810,193300,55824405,1001,1001,1001,1001,0
|
|
20230810,193200,55824405,1001,1001,1001,1001,0
|
|
20230810,193100,55824405,1001,1001,1001,1001,0
|
|
20230810,193000,55824405,1001,1001,1001,1001,0
|
|
20230810,192900,55824405,1001,1001,1001,1001,253
|
|
20230810,192800,55824405,1001,1001,1001,1001,0
|
|
20230810,192700,55824405,1001,1001,1001,1001,0
|
|
20230810,192600,55824405,1001,1001,1001,1001,0
|
|
20230810,192500,55824405,1001,1001,1001,1001,0
|
|
20230810,192400,55824405,1001,1001,1001,1001,0
|
|
20230810,192300,55824405,1001,1001,1001,1001,0
|
|
20230810,192200,55824405,1001,1001,1001,1001,0
|
|
20230810,192100,55824405,1001,1001,1001,1001,0
|
|
20230810,192000,55824405,1001,1001,1001,1001,0
|
|
20230810,191900,55824405,1001,1001,1001,1001,0
|
|
20230810,191800,55824405,1001,1001,1001,1001,0
|
|
20230810,191700,55824405,1001,1001,1001,1001,0
|
|
20230810,191600,55824405,1001,1001,1001,1001,0
|
|
20230810,191500,55824405,1001,1001,1001,1001,0
|
|
20230810,191400,55824405,1001,1001,1001,1001,0
|
|
20230810,191300,55824405,1001,1001,1001,1001,0
|
|
20230810,191200,55824405,1001,1001,1001,1001,0
|
|
20230810,191100,55824405,1001,1001,1001,1001,0
|
|
20230810,191000,55824405,1001,1001,1001,1001,0
|
|
20230810,190900,55824405,1001,1001,1001,1001,0
|
|
20230810,190800,55824405,1001,1001,1001,1001,0
|
|
20230810,190700,55824405,1001,1001,1001,1001,0
|
|
20230810,190600,55824405,1001,1001,1001,1001,0
|
|
20230810,190500,55824405,1001,1001,1001,1001,0
|
|
20230810,190400,55824405,1001,1001,1001,1001,0
|
|
20230810,190300,55824405,1001,1001,1001,1001,0
|
|
20230810,190200,55824405,1001,1001,1001,1001,0
|
|
20230810,190100,55824405,1001,1001,1001,1001,0
|
|
20230810,190000,55824405,1001,1001,1001,1001,0
|
|
20230810,185900,55824405,1001,1001,1001,1001,253
|
|
20230810,185800,55824405,1001,1001,1001,1001,0
|
|
20230810,185700,55824405,1001,1001,1001,1001,0
|
|
20230810,185600,55824405,1001,1001,1001,1001,0
|
|
20230810,185500,55824405,1001,1001,1001,1001,0
|
|
20230810,185400,55824405,1001,1001,1001,1001,0
|
|
20230810,185300,55824405,1001,1001,1001,1001,0
|
|
20230810,185200,55824405,1001,1001,1001,1001,0
|
|
20230810,185100,55824405,1001,1001,1001,1001,0
|
|
20230810,185000,55824405,1001,1001,1001,1001,0
|
|
20230810,184900,55824405,1001,1001,1001,1001,0
|
|
20230810,184800,55824405,1001,1001,1001,1001,0
|
|
20230810,184700,55824405,1001,1001,1001,1001,0
|
|
20230810,184600,55824405,1001,1001,1001,1001,0
|
|
20230810,184500,55824405,1001,1001,1001,1001,0
|
|
20230810,184400,55824405,1001,1001,1001,1001,0
|
|
20230810,184300,55824405,1001,1001,1001,1001,0
|
|
20230810,184200,55824405,1001,1001,1001,1001,0
|
|
20230810,184100,55824405,1001,1001,1001,1001,0
|
|
20230810,184000,55824405,1001,1001,1001,1001,0
|
|
20230810,183900,55824405,1001,1001,1001,1001,0
|
|
20230810,183800,55824405,1001,1001,1001,1001,0
|
|
20230810,183700,55824405,1001,1001,1001,1001,0
|
|
20230810,183600,55824405,1001,1001,1001,1001,0
|
|
20230810,183500,55824405,1001,1001,1001,1001,0
|
|
20230810,183400,55824405,1001,1001,1001,1001,0
|
|
20230810,183300,55824405,1001,1001,1001,1001,0
|
|
20230810,183200,55824405,1001,1001,1001,1001,0
|
|
20230810,183100,55824405,1001,1001,1001,1001,0
|
|
20230810,183000,55824405,1001,1001,1001,1001,0
|
|
20230810,182900,55824405,1001,1001,1001,1001,253
|
|
20230810,182800,55824405,1001,1001,1001,1001,0
|
|
20230810,182700,55824405,1001,1001,1001,1001,0
|
|
20230810,182600,55824405,1001,1001,1001,1001,0
|
|
20230810,182500,55824405,1001,1001,1001,1001,0
|
|
20230810,182400,55824405,1001,1001,1001,1001,0
|
|
20230810,182300,55824405,1001,1001,1001,1001,0
|
|
20230810,182200,55824405,1001,1001,1001,1001,0
|
|
20230810,182100,55824405,1001,1001,1001,1001,0
|
|
20230810,182000,55824405,1001,1001,1001,1001,0
|
|
20230810,181900,55824405,1001,1001,1001,1001,0
|
|
20230810,181800,55824405,1001,1001,1001,1001,0
|
|
20230810,181700,55824405,1001,1001,1001,1001,0
|
|
20230810,181600,55824405,1001,1001,1001,1001,0
|
|
20230810,181500,55824405,1001,1001,1001,1001,0
|
|
20230810,181400,55824405,1001,1001,1001,1001,0
|
|
20230810,181300,55824405,1001,1001,1001,1001,0
|
|
20230810,181200,55824405,1001,1001,1001,1001,0
|
|
20230810,181100,55824405,1001,1001,1001,1001,0
|
|
20230810,181000,55824405,1001,1001,1001,1001,0
|
|
20230810,180900,55824405,1001,1001,1001,1001,0
|
|
20230810,180800,55824405,1001,1001,1001,1001,0
|
|
20230810,180700,55824405,1001,1001,1001,1001,0
|
|
20230810,180600,55824405,1001,1001,1001,1001,0
|
|
20230810,180500,55824405,1001,1001,1001,1001,0
|
|
20230810,180400,55824405,1001,1001,1001,1001,0
|
|
20230810,180300,55824405,1001,1001,1001,1001,0
|
|
20230810,180200,55824405,1001,1001,1001,1001,0
|
|
20230810,180100,55824405,1001,1001,1001,1001,0
|
|
20230810,180000,55824405,1001,1001,1001,1001,0
|
|
20230810,175900,55824405,1001,1001,1001,1001,253
|
|
20230810,175800,55824405,1001,1001,1001,1001,0
|
|
20230810,175700,55824405,1001,1001,1001,1001,0
|
|
20230810,175600,55824405,1001,1001,1001,1001,0
|
|
20230810,175500,55824405,1001,1001,1001,1001,0
|
|
20230810,175400,55824405,1001,1001,1001,1001,0
|
|
20230810,175300,55824405,1001,1001,1001,1001,0
|
|
20230810,175200,55824405,1001,1001,1001,1001,0
|
|
20230810,175100,55824405,1001,1001,1001,1001,0
|
|
20230810,175000,55824405,1001,1001,1001,1001,0
|
|
20230810,174900,55824405,1001,1001,1001,1001,0
|
|
20230810,174800,55824405,1001,1001,1001,1001,0
|
|
20230810,174700,55824405,1001,1001,1001,1001,0
|
|
20230810,174600,55824405,1001,1001,1001,1001,0
|
|
20230810,174500,55824405,1001,1001,1001,1001,0
|
|
20230810,174400,55824405,1001,1001,1001,1001,0
|
|
20230810,174300,55824405,1001,1001,1001,1001,0
|
|
20230810,174200,55824405,1001,1001,1001,1001,0
|
|
20230810,174100,55824405,1001,1001,1001,1001,0
|
|
20230810,174000,55824405,1001,1001,1001,1001,0
|
|
20230810,173900,55824405,1001,1001,1001,1001,0
|
|
20230810,173800,55824405,1001,1001,1001,1001,0
|
|
20230810,173700,55824405,1001,1001,1001,1001,0
|
|
20230810,173600,55824405,1001,1001,1001,1001,0
|
|
20230810,173500,55824405,1001,1001,1001,1001,0
|
|
20230810,173400,55824405,1001,1001,1001,1001,0
|
|
20230810,173300,55824405,1001,1001,1001,1001,0
|
|
20230810,173200,55824405,1001,1001,1001,1001,0
|
|
20230810,173100,55824405,1001,1001,1001,1001,0
|
|
20230810,173000,55824405,1001,1001,1001,1001,0
|
|
20230810,172900,55824405,1001,1001,1001,1001,253
|
|
20230810,172800,55824405,1001,1001,1001,1001,0
|
|
20230810,172700,55824405,1001,1001,1001,1001,0
|
|
20230810,172600,55824405,1001,1001,1001,1001,0
|
|
20230810,172500,55824405,1001,1001,1001,1001,0
|
|
20230810,172400,55824405,1001,1001,1001,1001,0
|
|
20230810,172300,55824405,1001,1001,1001,1001,0
|
|
20230810,172200,55824405,1001,1001,1001,1001,0
|
|
20230810,172100,55824405,1001,1001,1001,1001,0
|
|
20230810,172000,55824405,1001,1001,1001,1001,0
|
|
20230810,171900,55824405,1001,1001,1001,1001,0
|
|
20230810,171800,55824405,1001,1001,1001,1001,0
|
|
20230810,171700,55824405,1001,1001,1001,1001,0
|
|
20230810,171600,55824405,1001,1001,1001,1001,0
|
|
20230810,171500,55824405,1001,1001,1001,1001,0
|
|
20230810,171400,55824405,1001,1001,1001,1001,0
|
|
20230810,171300,55824405,1001,1001,1001,1001,0
|
|
20230810,171200,55824405,1001,1001,1001,1001,0
|
|
20230810,171100,55824405,1001,1001,1001,1001,0
|
|
20230810,171000,55824405,1001,1001,1001,1001,0
|
|
20230810,170900,55824405,1001,1001,1001,1001,0
|
|
20230810,170800,55824405,1001,1001,1001,1001,0
|
|
20230810,170700,55824405,1001,1001,1001,1001,0
|
|
20230810,170600,55824405,1001,1001,1001,1001,0
|
|
20230810,170500,55824405,1001,1001,1001,1001,0
|
|
20230810,170400,55824405,1001,1001,1001,1001,0
|
|
20230810,170300,55824405,1001,1001,1001,1001,0
|
|
20230810,170200,55824405,1001,1001,1001,1001,0
|
|
20230810,170100,55824405,1001,1001,1001,1001,0
|
|
20230810,170000,55824405,1001,1001,1001,1001,0
|
|
20230810,165900,55824405,1001,1001,1001,1001,253
|
|
20230810,165800,55824405,1001,1001,1001,1001,0
|
|
20230810,165700,55824405,1001,1001,1001,1001,0
|
|
20230810,165600,55824405,1001,1001,1001,1001,0
|
|
20230810,165500,55824405,1001,1001,1001,1001,0
|
|
20230810,165400,55824405,1001,1001,1001,1001,0
|
|
20230810,165300,55824405,1001,1001,1001,1001,0
|
|
20230810,165200,55824405,1001,1001,1001,1001,0
|
|
20230810,165100,55824405,1001,1001,1001,1001,0
|
|
20230810,165000,55824405,1001,1001,1001,1001,0
|
|
20230810,164900,55824405,1001,1001,1001,1001,0
|
|
20230810,164800,55824405,1001,1001,1001,1001,0
|
|
20230810,164700,55824405,1001,1001,1001,1001,0
|
|
20230810,164600,55824405,1001,1001,1001,1001,0
|
|
20230810,164500,55824405,1001,1001,1001,1001,0
|
|
20230810,164400,55824405,1001,1001,1001,1001,0
|
|
20230810,164300,55824405,1001,1001,1001,1001,0
|
|
20230810,164200,55824405,1001,1001,1001,1001,0
|
|
20230810,164100,55824405,1001,1001,1001,1001,0
|
|
20230810,164000,55824405,1001,1001,1001,1001,0
|
|
20230810,163900,55824405,1001,1001,1001,1001,0
|
|
20230810,163800,55824405,1001,1001,1001,1001,0
|
|
20230810,163700,55824405,1001,1001,1001,1001,0
|
|
20230810,163600,55824405,1001,1001,1001,1001,0
|
|
20230810,163500,55824405,1001,1001,1001,1001,0
|
|
20230810,163400,55824405,1001,1001,1001,1001,0
|
|
20230810,163300,55824405,1001,1001,1001,1001,0
|
|
20230810,163200,55824405,1001,1001,1001,1001,0
|
|
20230810,163100,55824405,1001,1001,1001,1001,0
|
|
20230810,163000,55824405,1001,1001,1001,1001,0
|
|
20230810,162900,55824405,1001,1001,1001,1001,253
|
|
20230810,162800,55824405,1001,1001,1001,1001,0
|
|
20230810,162700,55824405,1001,1001,1001,1001,0
|
|
20230810,162600,55824405,1001,1001,1001,1001,0
|
|
20230810,162500,55824405,1001,1001,1001,1001,0
|
|
20230810,162400,55824405,1001,1001,1001,1001,0
|
|
20230810,162300,55824405,1001,1001,1001,1001,0
|
|
20230810,162200,55824405,1001,1001,1001,1001,0
|
|
20230810,162100,55824405,1001,1001,1001,1001,0
|
|
20230810,162000,55824405,1001,1001,1001,1001,0
|
|
20230810,161900,55824405,1001,1001,1001,1001,0
|
|
20230810,161800,55824405,1001,1001,1001,1001,0
|
|
20230810,161700,55824405,1001,1001,1001,1001,0
|
|
20230810,161600,55824405,1001,1001,1001,1001,0
|
|
20230810,161500,55824405,1001,1001,1001,1001,0
|
|
20230810,161400,55824405,1001,1001,1001,1001,0
|
|
20230810,161300,55824405,1001,1001,1001,1001,0
|
|
20230810,161200,55824405,1001,1001,1001,1001,0
|
|
20230810,161100,55824405,1001,1001,1001,1001,0
|
|
20230810,161000,55824405,1001,1001,1001,1001,0
|
|
20230810,160900,55824405,1001,1001,1001,1001,0
|
|
20230810,160800,55824405,1001,1001,1001,1001,0
|
|
20230810,160700,55824405,1001,1001,1001,1001,0
|
|
20230810,160600,55824405,1001,1001,1001,1001,0
|
|
20230810,160500,55824405,1001,1001,1001,1001,0
|
|
20230810,160400,55824405,1001,1001,1001,1001,0
|
|
20230810,160300,55824405,1001,1001,1001,1001,0
|
|
20230810,160200,55824405,1001,1001,1001,1001,0
|
|
20230810,160100,55824405,1001,1001,1001,1001,0
|
|
20230810,160000,55824405,1001,1001,1001,1001,0
|
|
20230810,155900,55824405,1001,1001,1001,1001,253
|
|
20230810,155800,55824405,1001,1001,1001,1001,0
|
|
20230810,155700,55824405,1001,1001,1001,1001,0
|
|
20230810,155600,55824405,1001,1001,1001,1001,0
|
|
20230810,155500,55824405,1001,1001,1001,1001,0
|
|
20230810,155400,55824405,1001,1001,1001,1001,0
|
|
20230810,155300,55824405,1001,1001,1001,1001,0
|
|
20230810,155200,55824405,1001,1001,1001,1001,0
|
|
20230810,155100,55824405,1001,1001,1001,1001,0
|
|
20230810,155000,55824405,1001,1001,1001,1001,0
|
|
20230810,154900,55824405,1001,1001,1001,1001,0
|
|
20230810,154800,55824405,1001,1001,1001,1001,0
|
|
20230810,154700,55824405,1001,1001,1001,1001,0
|
|
20230810,154600,55824405,1001,1001,1001,1001,0
|
|
20230810,154500,55824405,1001,1001,1001,1001,0
|
|
20230810,154400,55824405,1001,1001,1001,1001,0
|
|
20230810,154300,55824405,1001,1001,1001,1001,0
|
|
20230810,154200,55824405,1001,1001,1001,1001,0
|
|
20230810,154100,55824405,1001,1001,1001,1001,0
|
|
20230810,154000,55824405,1001,1001,1001,1001,0
|
|
20230810,153900,55824405,1001,1001,1001,1001,0
|
|
20230810,153800,55824405,1001,1001,1001,1001,0
|
|
20230810,153700,55824405,1001,1001,1001,1001,0
|
|
20230810,153600,55824405,1001,1001,1001,1001,0
|
|
20230810,153500,55824405,1001,1001,1001,1001,0
|
|
20230810,153400,55824405,1001,1001,1001,1001,0
|
|
20230810,153300,55824405,1001,1001,1001,1001,0
|
|
20230810,153200,55824405,1001,1001,1001,1001,0
|
|
20230810,153100,55824405,1001,1001,1001,1001,0
|
|
20230810,153000,55824405,1001,1001,1001,1001,253
|
|
20230810,152900,55571152,1001,1001,1001,1001,0
|
|
20230810,152800,55571152,1001,1001,1001,1001,0
|
|
20230810,152700,55571152,1001,1001,1001,1001,0
|
|
20230810,152600,55571152,1001,1001,1001,1001,0
|
|
20230810,152500,55571152,1001,1001,1001,1001,0
|
|
20230810,152400,55571152,1001,1001,1001,1001,0
|
|
20230810,152300,55571152,1001,1001,1001,1001,0
|
|
20230810,152200,55571152,1001,1001,1001,1001,0
|
|
20230810,152100,55571152,1001,1001,1001,1001,0
|
|
20230810,152000,55571152,1001,1001,1001,1001,0
|
|
20230810,151900,55571152,1001,1001,1001,1001,0
|
|
20230810,151800,55571152,1001,1001,1001,1001,11
|
|
20230810,151700,55560141,999,1001,1001,999,7517
|
|
20230810,151600,48050590,1001,1001,1001,1001,1
|
|
20230810,151500,48049589,1001,1001,1001,1001,9
|
|
20230810,151400,48040580,1001,1001,1001,1001,9
|
|
20230810,151300,48031571,1001,1001,1001,1001,0
|
|
20230810,151200,48031571,1001,1001,1001,1001,10
|
|
20230810,151100,48021561,1001,1001,1001,1001,9
|
|
20230810,151000,48012552,999,999,999,999,510
|
|
20230810,150900,47503062,1001,1001,1001,1001,9
|
|
20230810,150800,47494053,1001,1001,1001,1001,9
|
|
20230810,150700,47485044,1001,1001,1001,1001,0
|
|
20230810,150600,47485044,1001,1001,1001,1001,9
|
|
20230810,150500,47476035,1001,1001,1001,1001,9
|
|
20230810,150400,47467026,1001,1001,1001,1001,0
|
|
20230810,150300,47467026,1001,1001,1001,1001,9
|
|
20230810,150200,47458017,1001,1001,1001,1001,9
|
|
20230810,150100,47449008,1000,1000,1000,1000,126
|
|
20230810,150000,47323008,1002,1002,1002,1002,9
|
|
20230810,145900,47313990,1002,1002,1002,1002,9
|
|
20230810,145800,47304972,1000,1002,1002,1000,734
|
|
20230810,145700,46570970,1002,1002,1002,1002,9
|
|
20230810,145600,46561952,1002,1002,1002,1002,9
|
|
20230810,145500,46552934,1002,1002,1002,1002,0
|
|
20230810,145400,46552934,1002,1002,1002,1002,9
|
|
20230810,145300,46543916,1000,1000,1000,1000,138
|
|
20230810,145200,46405916,999,999,999,999,0
|
|
20230810,145100,46405916,999,1000,1000,999,10
|
|
20230810,145000,46395917,1000,1000,1000,1000,9
|
|
20230810,144900,46386917,1000,1000,1000,1000,1
|
|
20230810,144800,46385917,1000,1000,1000,1000,9
|
|
20230810,144700,46376917,999,1000,1000,999,2265
|
|
20230810,144600,44114172,1000,1000,1000,1000,0
|
|
20230810,144500,44114172,1000,1000,1000,1000,9
|
|
20230810,144400,44105172,1000,1000,1000,1000,9
|
|
20230810,144300,44096172,1000,1000,1000,1000,0
|
|
20230810,144200,44096172,1000,999,1000,999,654
|
|
20230810,144100,43442817,999,999,999,999,16
|
|
20230810,144000,43426833,999,999,999,999,0
|
|
20230810,143900,43426833,999,999,999,999,64
|
|
20230810,143800,43362897,999,999,999,999,9
|
|
20230810,143700,43353906,996,999,999,996,1671
|
|
20230810,143600,41688261,999,999,999,999,0
|
|
20230810,143500,41688261,999,999,999,999,9
|
|
20230810,143400,41679270,998,999,999,998,705
|
|
20230810,143300,40975671,999,999,999,999,12
|
|
20230810,143200,40963683,999,999,999,999,210
|
|
20230810,143100,40753893,999,999,999,999,9
|
|
20230810,143000,40744902,999,999,999,999,0
|
|
20230810,142900,40744902,999,999,999,999,1008
|
|
20230810,142800,39737910,999,999,999,999,1479
|
|
20230810,142700,38260389,999,999,999,999,0
|
|
20230810,142600,38260389,999,999,999,999,9
|
|
20230810,142500,38251398,999,999,999,999,108
|
|
20230810,142400,38143506,999,999,999,999,205
|
|
20230810,142300,37938711,999,999,999,999,9
|
|
20230810,142200,37929720,998,999,999,998,409
|
|
20230810,142100,37521529,999,999,999,999,13
|
|
20230810,142000,37508542,999,999,999,999,19
|
|
20230810,141900,37489561,999,999,999,999,9
|
|
20230810,141800,37480570,999,999,999,999,0
|
|
20230810,141700,37480570,999,999,999,999,24
|
|
20230810,141600,37456594,999,999,999,999,29
|
|
20230810,141500,37427623,999,999,999,999,10
|
|
20230810,141400,37417633,999,999,999,999,9
|
|
20230810,141300,37408642,999,999,999,999,10
|
|
20230810,141200,37398652,999,999,999,999,853
|
|
20230810,141100,36546505,999,999,999,999,9
|
|
20230810,141000,36537514,999,999,999,999,9
|
|
20230810,140900,36528523,999,999,999,999,390
|
|
20230810,140800,36138913,999,998,999,998,10
|
|
20230810,140700,36128924,999,999,999,999,18
|
|
20230810,140600,36110942,1000,1000,1000,1000,0
|
|
20230810,140500,36110942,1000,1000,1000,1000,11
|
|
20230810,140400,36099942,1000,999,1000,999,525
|
|
20230810,140300,35575457,999,999,999,999,100
|
|
20230810,140200,35475557,999,999,1000,999,1210
|
|
20230810,140100,34266766,999,999,999,999,9
|
|
20230810,140000,34257775,999,999,999,999,67
|
|
20230810,135900,34190842,1000,999,1000,999,109
|
|
20230810,135800,34081942,1000,1000,1000,1000,9
|
|
20230810,135700,34072942,1000,1000,1000,1000,159
|
|
20230810,135600,33913942,1000,1000,1000,1000,0
|
|
20230810,135500,33913942,1000,999,1000,999,135
|
|
20230810,135400,33779068,999,1000,1000,999,409
|
|
20230810,135300,33370468,1000,1000,1000,1000,0
|
|
20230810,135200,33370468,1000,1000,1000,1000,9
|
|
20230810,135100,33361468,1000,1000,1000,1000,9
|
|
20230810,135000,33352468,1000,1000,1000,1000,0
|
|
20230810,134900,33352468,1000,1000,1000,1000,109
|
|
20230810,134800,33243468,1000,1000,1000,1000,100
|
|
20230810,134700,33143468,1001,1001,1001,1001,0
|
|
20230810,134600,33143468,1001,1001,1001,1001,9
|
|
20230810,134500,33134459,1001,1001,1001,1001,9
|
|
20230810,134400,33125450,1001,1001,1001,1001,0
|
|
20230810,134300,33125450,1001,1001,1001,1001,9
|
|
20230810,134200,33116441,1001,1001,1001,1001,9
|
|
20230810,134100,33107432,1001,1001,1001,1001,0
|
|
20230810,134000,33107432,1001,1001,1001,1001,10
|
|
20230810,133900,33097422,1001,1001,1001,1001,10
|
|
20230810,133800,33087412,1001,1001,1001,1001,0
|
|
20230810,133700,33087412,1001,1001,1001,1001,9
|
|
20230810,133600,33078403,1001,1001,1001,1001,9
|
|
20230810,133500,33069394,1001,1001,1001,1001,1
|
|
20230810,133400,33068393,1002,1002,1002,1002,9
|
|
20230810,133300,33059375,1002,1002,1002,1002,9
|
|
20230810,133200,33050357,1002,1001,1002,1001,30
|
|
20230810,133100,33020325,1001,1001,1001,1001,9
|
|
20230810,133000,33011316,1001,1001,1001,1001,9
|
|
20230810,132900,33002307,1001,1001,1001,1001,0
|
|
20230810,132800,33002307,1001,1001,1001,1001,10
|
|
20230810,132700,32992297,1001,1001,1001,1001,9
|
|
20230810,132600,32983288,1001,1001,1001,1001,0
|
|
20230810,132500,32983288,1001,1001,1001,1001,9
|
|
20230810,132400,32974279,1001,1001,1001,1001,26
|
|
20230810,132300,32948253,1002,1002,1002,1002,100
|
|
20230810,132200,32848053,1002,1002,1002,1002,9
|
|
20230810,132100,32839035,1002,1002,1002,1002,9
|
|
20230810,132000,32830017,1002,1002,1002,1002,0
|
|
20230810,131900,32830017,1002,1002,1002,1002,9
|
|
20230810,131800,32820999,1002,1002,1002,1002,9
|
|
20230810,131700,32811981,1002,1002,1002,1002,9
|
|
20230810,131600,32802963,1002,1002,1002,1002,0
|
|
20230810,131500,32802963,1002,1001,1002,1001,19
|
|
20230810,131400,32783935,1002,1002,1002,1002,109
|
|
20230810,131300,32674717,1002,1002,1002,1002,0
|
|
20230810,131200,32674717,1002,1002,1002,1002,9
|
|
20230810,131100,32665699,1002,1002,1002,1002,9
|
|
20230810,131000,32656681,1002,1002,1002,1002,0
|
|
20230810,130900,32656681,1002,1002,1002,1002,9
|
|
20230810,130800,32647663,1002,1002,1002,1002,9
|
|
20230810,130700,32638645,1002,1002,1002,1002,0
|
|
20230810,130600,32638645,1002,1002,1002,1002,11
|
|
20230810,130500,32627623,1002,1002,1002,1002,9
|
|
20230810,130400,32618605,1002,1002,1002,1002,0
|
|
20230810,130300,32618605,1002,1002,1002,1002,9
|
|
20230810,130200,32609587,1002,1002,1002,1002,9
|
|
20230810,130100,32600569,1002,1002,1002,1002,0
|
|
20230810,130000,32600569,1002,1002,1002,1002,9
|
|
20230810,125900,32591551,1002,1002,1002,1002,9
|
|
20230810,125800,32582533,1002,1002,1002,1002,500
|
|
20230810,125700,32081533,1002,1002,1002,1002,509
|
|
20230810,125600,31571515,1002,1002,1002,1002,9
|
|
20230810,125500,31562497,1002,1002,1002,1002,0
|
|
20230810,125400,31562497,1002,1002,1002,1002,9
|
|
20230810,125300,31553479,1002,1002,1002,1002,9
|
|
20230810,125200,31544461,1002,1002,1002,1002,0
|
|
20230810,125100,31544461,1002,1002,1002,1002,10
|
|
20230810,125000,31534441,1002,1002,1002,1002,0
|
|
20230810,124900,31534441,1002,1002,1002,1002,10
|
|
20230810,124800,31524421,1002,1002,1002,1002,0
|
|
20230810,124700,31524421,1002,1002,1002,1002,2047
|
|
20230810,124600,29473327,1002,1002,1002,1002,0
|
|
20230810,124500,29473327,1002,1002,1002,1002,0
|
|
20230810,124400,29473327,1002,1002,1002,1002,56
|
|
20230810,124300,29417215,999,999,999,999,12
|
|
20230810,124200,29405227,999,1002,1002,999,250
|
|
20230810,124100,29155312,1002,1002,1002,1002,0
|
|
20230810,124000,29155312,1002,1002,1002,1002,55
|
|
20230810,123900,29100202,1002,1002,1002,1002,0
|
|
20230810,123800,29100202,1002,1002,1002,1002,57
|
|
20230810,123700,29043088,1002,1002,1002,1002,0
|
|
20230810,123600,29043088,1002,1002,1002,1002,0
|
|
20230810,123500,29043088,1002,999,1002,999,64
|
|
20230810,123400,28978987,999,999,999,999,8
|
|
20230810,123300,28970995,1002,1002,1002,1002,56
|
|
20230810,123200,28914883,999,999,999,999,279
|
|
20230810,123100,28636162,1003,1003,1003,1003,55
|
|
20230810,123000,28580997,1003,1003,1003,1003,0
|
|
20230810,122900,28580997,1003,1003,1003,1003,56
|
|
20230810,122800,28524829,998,1003,1003,998,59
|
|
20230810,122700,28465762,1003,1003,1003,1003,0
|
|
20230810,122600,28465762,1003,1003,1003,1003,18
|
|
20230810,122500,28447708,1004,1004,1004,1004,18
|
|
20230810,122400,28429636,1000,1004,1004,1000,331
|
|
20230810,122300,28098412,999,1001,1001,999,52
|
|
20230810,122200,28046402,1005,1005,1005,1005,55
|
|
20230810,122100,27991127,999,1000,1000,999,1752
|
|
20230810,122000,26240874,1000,1005,1005,1000,61
|
|
20230810,121900,26179597,1002,1004,1004,1002,85
|
|
20230810,121800,26094286,1005,1005,1005,1005,0
|
|
20230810,121700,26094286,1005,1005,1005,1005,56
|
|
20230810,121600,26038006,1005,1005,1005,1005,0
|
|
20230810,121500,26038006,1005,1005,1005,1005,56
|
|
20230810,121400,25981726,1005,1005,1005,1005,4
|
|
20230810,121300,25977706,1005,1005,1005,1005,56
|
|
20230810,121200,25921426,1005,1005,1005,1005,0
|
|
20230810,121100,25921426,1005,1005,1005,1005,0
|
|
20230810,121000,25921426,1005,1005,1005,1005,55
|
|
20230810,120900,25866151,1005,1005,1005,1005,0
|
|
20230810,120800,25866151,1005,1005,1005,1005,56
|
|
20230810,120700,25809871,1005,1005,1005,1005,0
|
|
20230810,120600,25809871,1005,1005,1005,1005,55
|
|
20230810,120500,25754596,1005,1005,1005,1005,0
|
|
20230810,120400,25754596,1005,1005,1005,1005,56
|
|
20230810,120300,25698316,1005,1005,1005,1005,7
|
|
20230810,120200,25691281,1005,1005,1005,1005,90
|
|
20230810,120100,25600831,1005,1005,1005,1005,55
|
|
20230810,120000,25545556,1005,1005,1005,1005,0
|
|
20230810,115900,25545556,1005,1005,1005,1005,55
|
|
20230810,115800,25490281,1005,1005,1005,1005,0
|
|
20230810,115700,25490281,1005,1005,1005,1005,56
|
|
20230810,115600,25434001,1005,1006,1006,1005,136
|
|
20230810,115500,25297220,1006,1006,1006,1006,55
|
|
20230810,115400,25241890,1005,1005,1005,1005,1
|
|
20230810,115300,25240885,1005,1005,1005,1005,1
|
|
20230810,115200,25239880,1006,1006,1006,1006,56
|
|
20230810,115100,25183544,1006,1006,1006,1006,0
|
|
20230810,115000,25183544,1006,1006,1006,1006,55
|
|
20230810,114900,25128214,1005,1005,1005,1005,0
|
|
20230810,114800,25128214,1005,1005,1005,1005,19
|
|
20230810,114700,25109119,1005,1005,1005,1005,0
|
|
20230810,114600,25109119,1005,1005,1005,1005,55
|
|
20230810,114500,25053844,1005,1005,1005,1005,0
|
|
20230810,114400,25053844,1005,1005,1005,1005,0
|
|
20230810,114300,25053844,1005,1005,1005,1005,56
|
|
20230810,114200,24997564,1005,1005,1005,1005,0
|
|
20230810,114100,24997564,1005,1005,1005,1005,70
|
|
20230810,114000,24927214,1005,1005,1005,1005,0
|
|
20230810,113900,24927214,1005,1005,1005,1005,40
|
|
20230810,113800,24887014,1005,1005,1005,1005,49
|
|
20230810,113700,24837769,1005,1005,1005,1005,8
|
|
20230810,113600,24829729,1004,1004,1004,1004,0
|
|
20230810,113500,24829729,1004,1004,1004,1004,0
|
|
20230810,113400,24829729,1004,1004,1004,1004,17
|
|
20230810,113300,24812661,1003,1003,1003,1003,0
|
|
20230810,113200,24812661,1003,1003,1003,1003,36
|
|
20230810,113100,24776553,1000,1000,1000,1000,0
|
|
20230810,113000,24776553,1000,1000,1000,1000,0
|
|
20230810,112900,24776553,1000,1000,1000,1000,0
|
|
20230810,112800,24776553,1000,1000,1000,1000,0
|
|
20230810,112700,24776553,1000,1000,1000,1000,0
|
|
20230810,112600,24776553,1000,1000,1000,1000,0
|
|
20230810,112500,24776553,1000,1000,1000,1000,41
|
|
20230810,112400,24735553,1000,1000,1000,1000,0
|
|
20230810,112300,24735553,1000,1000,1000,1000,0
|
|
20230810,112200,24735553,1000,1000,1000,1000,0
|
|
20230810,112100,24735553,1000,1000,1000,1000,0
|
|
20230810,112000,24735553,1000,1000,1000,1000,0
|
|
20230810,111900,24735553,1000,1000,1000,1000,0
|
|
20230810,111800,24735553,1000,1000,1000,1000,10
|
|
20230810,111700,24725553,1000,1000,1000,1000,0
|
|
20230810,111600,24725553,1000,1000,1000,1000,0
|
|
20230810,111500,24725553,1000,1000,1000,1000,0
|
|
20230810,111400,24725553,1000,1000,1000,1000,7035
|
|
20230810,111300,17690553,1000,1000,1000,1000,0
|
|
20230810,111200,17690553,1000,1000,1000,1000,0
|
|
20230810,111100,17690553,1000,1002,1002,1000,10000
|
|
20230810,111000,7690526,1002,1002,1002,1002,0
|
|
20230810,110900,7690526,1002,1002,1002,1002,0
|
|
20230810,110800,7690526,1002,1002,1002,1002,0
|
|
20230810,110700,7690526,1002,1002,1002,1002,0
|
|
20230810,110600,7690526,1002,1002,1002,1002,0
|
|
20230810,110500,7690526,1002,1002,1002,1002,0
|
|
20230810,110400,7690526,1002,1002,1002,1002,0
|
|
20230810,110300,7690526,1002,1002,1002,1002,0
|
|
20230810,110200,7690526,1002,1002,1002,1002,0
|
|
20230810,110100,7690526,1002,1002,1002,1002,0
|
|
20230810,110000,7690526,1002,1002,1002,1002,0
|
|
20230810,105900,7690526,1002,1002,1002,1002,0
|
|
20230810,105800,7690526,1002,1002,1002,1002,0
|
|
20230810,105700,7690526,1002,1002,1002,1002,0
|
|
20230810,105600,7690526,1002,1002,1002,1002,10
|
|
20230810,105500,7680506,1003,1003,1003,1003,0
|
|
20230810,105400,7680506,1003,1003,1003,1003,0
|
|
20230810,105300,7680506,1003,1003,1003,1003,0
|
|
20230810,105200,7680506,1003,1003,1003,1003,0
|
|
20230810,105100,7680506,1003,1003,1003,1003,0
|
|
20230810,105000,7680506,1003,1003,1003,1003,0
|
|
20230810,104900,7680506,1003,1003,1003,1003,2
|
|
20230810,104800,7678500,1003,1003,1003,1003,0
|
|
20230810,104700,7678500,1003,1003,1003,1003,0
|
|
20230810,104600,7678500,1003,1003,1003,1003,0
|
|
20230810,104500,7678500,1003,1003,1003,1003,0
|
|
20230810,104400,7678500,1003,1003,1003,1003,0
|
|
20230810,104300,7678500,1003,1003,1003,1003,0
|
|
20230810,104200,7678500,1003,1003,1003,1003,0
|
|
20230810,104100,7678500,1003,1003,1003,1003,6
|
|
20230810,104000,7672482,1004,1004,1004,1004,0
|
|
20230810,103900,7672482,1004,1004,1004,1004,45
|
|
20230810,103800,7627302,1004,1004,1004,1004,0
|
|
20230810,103700,7627302,1004,1004,1004,1004,0
|
|
20230810,103600,7627302,1004,1004,1004,1004,1
|
|
20230810,103500,7626298,1004,1004,1004,1004,10
|
|
20230810,103400,7616258,1004,1004,1004,1004,0
|
|
20230810,103300,7616258,1004,1004,1004,1004,0
|
|
20230810,103200,7616258,1004,1004,1004,1004,20
|
|
20230810,103100,7596178,1004,1004,1004,1004,0
|
|
20230810,103000,7596178,1004,1004,1004,1004,0
|
|
20230810,102900,7596178,1004,1004,1004,1004,0
|
|
20230810,102800,7596178,1004,1004,1004,1004,1
|
|
20230810,102700,7595174,999,999,999,999,0
|
|
20230810,102600,7595174,999,999,999,999,0
|
|
20230810,102500,7595174,999,999,999,999,0
|
|
20230810,102400,7595174,999,999,999,999,0
|
|
20230810,102300,7595174,999,999,999,999,0
|
|
20230810,102200,7595174,999,999,999,999,0
|
|
20230810,102100,7595174,999,999,999,999,0
|
|
20230810,102000,7595174,999,1002,1002,999,3993
|
|
20230810,101900,3606024,1001,1001,1001,1001,0
|
|
20230810,101800,3606024,1001,1001,1001,1001,0
|
|
20230810,101700,3606024,1001,1001,1001,1001,0
|
|
20230810,101600,3606024,1001,1001,1001,1001,0
|
|
20230810,101500,3606024,1001,1001,1001,1001,0
|
|
20230810,101400,3606024,1001,1001,1001,1001,0
|
|
20230810,101300,3606024,1001,1001,1001,1001,1
|
|
20230810,101200,3605023,1001,1001,1001,1001,1
|
|
20230810,101100,3604022,1001,1001,1001,1001,170
|
|
20230810,101000,3433852,1001,1004,1004,1001,31
|
|
20230810,100900,3402818,1004,1000,1004,1000,104
|
|
20230810,100800,3298784,1000,1000,1000,1000,740
|
|
20230810,100700,2558784,1004,1004,1004,1004,0
|
|
20230810,100600,2558784,1004,1004,1004,1004,0
|
|
20230810,100500,2558784,1004,1004,1004,1004,0
|
|
20230810,100400,2558784,1004,1004,1004,1004,0
|
|
20230810,100300,2558784,1004,1004,1004,1004,0
|
|
20230810,100200,2558784,1004,1004,1004,1004,230
|
|
20230810,100100,2327864,1004,1004,1004,1004,1
|
|
20230810,100000,2326860,1000,1000,1000,1000,0
|
|
20230810,095900,2326860,1000,1000,1000,1000,0
|
|
20230810,095800,2326860,1000,1000,1000,1000,37
|
|
20230810,095700,2289860,1004,1004,1004,1004,0
|
|
20230810,095600,2289860,1004,1004,1004,1004,0
|
|
20230810,095500,2289860,1004,1004,1004,1004,0
|
|
20230810,095400,2289860,1004,1004,1004,1004,0
|
|
20230810,095300,2289860,1004,1004,1004,1004,0
|
|
20230810,095200,2289860,1004,1004,1004,1004,0
|
|
20230810,095100,2289860,1004,1004,1004,1004,0
|
|
20230810,095000,2289860,1004,1004,1004,1004,0
|
|
20230810,094900,2289860,1004,1004,1004,1004,0
|
|
20230810,094800,2289860,1004,1004,1004,1004,0
|
|
20230810,094700,2289860,1004,1004,1004,1004,0
|
|
20230810,094600,2289860,1004,1004,1004,1004,0
|
|
20230810,094500,2289860,1004,1004,1004,1004,50
|
|
20230810,094400,2239660,1005,1005,1005,1005,0
|
|
20230810,094300,2239660,1005,1005,1005,1005,0
|
|
20230810,094200,2239660,1005,1005,1005,1005,5
|
|
20230810,094100,2234635,1005,1005,1005,1005,3
|
|
20230810,094000,2231620,1005,1005,1005,1005,0
|
|
20230810,093900,2231620,1005,1005,1005,1005,2
|
|
20230810,093800,2229610,1005,1005,1005,1005,11
|
|
20230810,093700,2218555,999,1000,1000,999,707
|
|
20230810,093600,1511961,1005,1005,1005,1005,2
|
|
20230810,093500,1509951,1000,1005,1005,1000,52
|
|
20230810,093400,1457941,1005,1005,1005,1005,1
|
|
20230810,093300,1456936,1005,1005,1005,1005,0
|
|
20230810,093200,1456936,1005,1005,1005,1005,11
|
|
20230810,093100,1445881,1005,1005,1005,1004,51
|
|
20230810,093000,1394627,1005,1005,1005,1005,0
|
|
20230810,092900,1394627,1005,1005,1005,1005,0
|
|
20230810,092800,1394627,1005,1005,1005,1005,0
|
|
20230810,092700,1394627,1005,1005,1005,1005,0
|
|
20230810,092600,1394627,1005,1005,1005,1005,0
|
|
20230810,092500,1394627,1005,1005,1005,1005,0
|
|
20230810,092400,1394627,1005,1005,1005,1005,0
|
|
20230810,092300,1394627,1005,1005,1005,1005,0
|
|
20230810,092200,1394627,1005,1005,1005,1005,1
|
|
20230810,092100,1393622,1006,1006,1006,1006,5
|
|
20230810,092000,1388592,1007,1005,1007,1005,24
|
|
20230810,091900,1364467,1005,1005,1005,1005,978
|
|
20230810,091800,381577,1005,1005,1005,1005,0
|
|
20230810,091700,381577,1005,1005,1005,1005,0
|
|
20230810,091600,381577,1005,1005,1005,1005,26
|
|
20230810,091500,355447,1006,1006,1006,1006,0
|
|
20230810,091400,355447,1006,1006,1006,1006,0
|
|
20230810,091300,355447,1006,1006,1006,1006,0
|
|
20230810,091200,355447,1006,1006,1006,1006,0
|
|
20230810,091100,355447,1006,1006,1006,1006,0
|
|
20230810,091000,355447,1006,1006,1006,1006,0
|
|
20230810,090900,355447,1006,1006,1006,1006,0
|
|
20230810,090800,355447,1006,1006,1006,1006,2
|
|
20230810,090700,353435,994,994,994,994,50
|
|
20230810,090600,303735,993,993,993,993,24
|
|
20230810,090500,279903,993,1003,1003,993,277
|
|
20230810,090400,4030,1009,1009,1009,1009,0
|
|
20230810,090300,4030,1009,1009,1009,1009,0
|
|
20230810,090200,4030,1009,1009,1009,1009,3
|
|
20230810,090100,1003,1003,1003,1003,1003,0
|
|
20230810,090000,1003,1003,1003,1003,1003,1
|