619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,191600,641357223,1000,1000,1000,1000,4239
|
|
20230704,191500,641357223,1000,1000,1000,1000,0
|
|
20230704,191400,641357223,1000,1000,1000,1000,0
|
|
20230704,191300,641357223,1000,1000,1000,1000,0
|
|
20230704,191200,641357223,1000,1000,1000,1000,0
|
|
20230704,191100,641357223,1000,1000,1000,1000,0
|
|
20230704,191000,641357223,1000,1000,1000,1000,0
|
|
20230704,190900,641357223,1000,1000,1000,1000,0
|
|
20230704,190800,641357223,1000,1000,1000,1000,0
|
|
20230704,190700,641357223,1000,1000,1000,1000,0
|
|
20230704,190600,641357223,1000,1000,1000,1000,0
|
|
20230704,190500,641357223,1000,1000,1000,1000,0
|
|
20230704,190400,641357223,1000,1000,1000,1000,0
|
|
20230704,190300,641357223,1000,1000,1000,1000,0
|
|
20230704,190200,641357223,1000,1000,1000,1000,0
|
|
20230704,190100,641357223,1000,1000,1000,1000,0
|
|
20230704,190000,641357223,1000,1000,1000,1000,0
|
|
20230704,185900,641357223,1000,1000,1000,1000,0
|
|
20230704,185800,641357223,1000,1000,1000,1000,0
|
|
20230704,185700,641357223,1000,1000,1000,1000,0
|
|
20230704,185600,641357223,1000,1000,1000,1000,0
|
|
20230704,185500,641357223,1000,1000,1000,1000,0
|
|
20230704,185400,641357223,1000,1000,1000,1000,0
|
|
20230704,185300,641357223,1000,1000,1000,1000,0
|
|
20230704,185200,641357223,1000,1000,1000,1000,0
|
|
20230704,185100,641357223,1000,1000,1000,1000,0
|
|
20230704,185000,641357223,1000,1000,1000,1000,0
|
|
20230704,184900,641357223,1000,1000,1000,1000,0
|
|
20230704,184800,641357223,1000,1000,1000,1000,0
|
|
20230704,184700,641357223,1000,1000,1000,1000,0
|
|
20230704,184600,641357223,1000,1000,1000,1000,4239
|
|
20230704,184500,641357223,1000,1000,1000,1000,0
|
|
20230704,184400,641357223,1000,1000,1000,1000,0
|
|
20230704,184300,641357223,1000,1000,1000,1000,0
|
|
20230704,184200,641357223,1000,1000,1000,1000,0
|
|
20230704,184100,641357223,1000,1000,1000,1000,0
|
|
20230704,184000,641357223,1000,1000,1000,1000,0
|
|
20230704,183900,641357223,1000,1000,1000,1000,0
|
|
20230704,183800,641357223,1000,1000,1000,1000,0
|
|
20230704,183700,641357223,1000,1000,1000,1000,0
|
|
20230704,183600,641357223,1000,1000,1000,1000,0
|
|
20230704,183500,641357223,1000,1000,1000,1000,0
|
|
20230704,183400,641357223,1000,1000,1000,1000,0
|
|
20230704,183300,641357223,1000,1000,1000,1000,0
|
|
20230704,183200,641357223,1000,1000,1000,1000,0
|
|
20230704,183100,641357223,1000,1000,1000,1000,0
|
|
20230704,183000,641357223,1000,1000,1000,1000,0
|
|
20230704,182900,641357223,1000,1000,1000,1000,0
|
|
20230704,182800,641357223,1000,1000,1000,1000,0
|
|
20230704,182700,641357223,1000,1000,1000,1000,0
|
|
20230704,182600,641357223,1000,1000,1000,1000,0
|
|
20230704,182500,641357223,1000,1000,1000,1000,0
|
|
20230704,182400,641357223,1000,1000,1000,1000,0
|
|
20230704,182300,641357223,1000,1000,1000,1000,0
|
|
20230704,182200,641357223,1000,1000,1000,1000,0
|
|
20230704,182100,641357223,1000,1000,1000,1000,0
|
|
20230704,182000,641357223,1000,1000,1000,1000,0
|
|
20230704,181900,641357223,1000,1000,1000,1000,0
|
|
20230704,181800,641357223,1000,1000,1000,1000,0
|
|
20230704,181700,641357223,1000,1000,1000,1000,0
|
|
20230704,181600,641357223,1000,1000,1000,1000,4239
|
|
20230704,181500,641357223,1000,1000,1000,1000,0
|
|
20230704,181400,641357223,1000,1000,1000,1000,0
|
|
20230704,181300,641357223,1000,1000,1000,1000,0
|
|
20230704,181200,641357223,1000,1000,1000,1000,0
|
|
20230704,181100,641357223,1000,1000,1000,1000,0
|
|
20230704,181000,641357223,1000,1000,1000,1000,0
|
|
20230704,180900,641357223,1000,1000,1000,1000,0
|
|
20230704,180800,641357223,1000,1000,1000,1000,0
|
|
20230704,180700,641357223,1000,1000,1000,1000,0
|
|
20230704,180600,641357223,1000,1000,1000,1000,0
|
|
20230704,180500,641357223,1000,1000,1000,1000,0
|
|
20230704,180400,641357223,1000,1000,1000,1000,0
|
|
20230704,180300,641357223,1000,1000,1000,1000,0
|
|
20230704,180200,641357223,1000,1000,1000,1000,0
|
|
20230704,180100,641357223,1000,1000,1000,1000,0
|
|
20230704,180000,641357223,1000,1000,1000,1000,0
|
|
20230704,175900,641357223,1000,1000,1000,1000,0
|
|
20230704,175800,641357223,1000,1000,1000,1000,0
|
|
20230704,175700,641357223,1000,1000,1000,1000,0
|
|
20230704,175600,641357223,1000,1000,1000,1000,0
|
|
20230704,175500,641357223,1000,1000,1000,1000,0
|
|
20230704,175400,641357223,1000,1000,1000,1000,0
|
|
20230704,175300,641357223,1000,1000,1000,1000,0
|
|
20230704,175200,641357223,1000,1000,1000,1000,0
|
|
20230704,175100,641357223,1000,1000,1000,1000,0
|
|
20230704,175000,641357223,1000,1000,1000,1000,0
|
|
20230704,174900,641357223,1000,1000,1000,1000,0
|
|
20230704,174800,641357223,1000,1000,1000,1000,0
|
|
20230704,174700,641357223,1000,1000,1000,1000,0
|
|
20230704,174600,641357223,1000,1000,1000,1000,4239
|
|
20230704,174500,641357223,1000,1000,1000,1000,0
|
|
20230704,174400,641357223,1000,1000,1000,1000,0
|
|
20230704,174300,641357223,1000,1000,1000,1000,0
|
|
20230704,174200,641357223,1000,1000,1000,1000,0
|
|
20230704,174100,641357223,1000,1000,1000,1000,0
|
|
20230704,174000,641357223,1000,1000,1000,1000,0
|
|
20230704,173900,641357223,1000,1000,1000,1000,0
|
|
20230704,173800,641357223,1000,1000,1000,1000,0
|
|
20230704,173700,641357223,1000,1000,1000,1000,0
|
|
20230704,173600,641357223,1000,1000,1000,1000,0
|
|
20230704,173500,641357223,1000,1000,1000,1000,0
|
|
20230704,173400,641357223,1000,1000,1000,1000,0
|
|
20230704,173300,641357223,1000,1000,1000,1000,0
|
|
20230704,173200,641357223,1000,1000,1000,1000,0
|
|
20230704,173100,641357223,1000,1000,1000,1000,0
|
|
20230704,173000,641357223,1000,1000,1000,1000,0
|
|
20230704,172900,641357223,1000,1000,1000,1000,0
|
|
20230704,172800,641357223,1000,1000,1000,1000,0
|
|
20230704,172700,641357223,1000,1000,1000,1000,0
|
|
20230704,172600,641357223,1000,1000,1000,1000,0
|
|
20230704,172500,641357223,1000,1000,1000,1000,0
|
|
20230704,172400,641357223,1000,1000,1000,1000,0
|
|
20230704,172300,641357223,1000,1000,1000,1000,0
|
|
20230704,172200,641357223,1000,1000,1000,1000,0
|
|
20230704,172100,641357223,1000,1000,1000,1000,0
|
|
20230704,172000,641357223,1000,1000,1000,1000,0
|
|
20230704,171900,641357223,1000,1000,1000,1000,0
|
|
20230704,171800,641357223,1000,1000,1000,1000,0
|
|
20230704,171700,641357223,1000,1000,1000,1000,0
|
|
20230704,171600,641357223,1000,1000,1000,1000,4239
|
|
20230704,171500,641357223,1000,1000,1000,1000,0
|
|
20230704,171400,641357223,1000,1000,1000,1000,0
|
|
20230704,171300,641357223,1000,1000,1000,1000,0
|
|
20230704,171200,641357223,1000,1000,1000,1000,0
|
|
20230704,171100,641357223,1000,1000,1000,1000,0
|
|
20230704,171000,641357223,1000,1000,1000,1000,0
|
|
20230704,170900,641357223,1000,1000,1000,1000,0
|
|
20230704,170800,641357223,1000,1000,1000,1000,0
|
|
20230704,170700,641357223,1000,1000,1000,1000,0
|
|
20230704,170600,641357223,1000,1000,1000,1000,0
|
|
20230704,170500,641357223,1000,1000,1000,1000,0
|
|
20230704,170400,641357223,1000,1000,1000,1000,0
|
|
20230704,170300,641357223,1000,1000,1000,1000,0
|
|
20230704,170200,641357223,1000,1000,1000,1000,0
|
|
20230704,170100,641357223,1000,1000,1000,1000,0
|
|
20230704,170000,641357223,1000,1000,1000,1000,0
|
|
20230704,165900,641357223,1000,1000,1000,1000,0
|
|
20230704,165800,641357223,1000,1000,1000,1000,0
|
|
20230704,165700,641357223,1000,1000,1000,1000,0
|
|
20230704,165600,641357223,1000,1000,1000,1000,0
|
|
20230704,165500,641357223,1000,1000,1000,1000,0
|
|
20230704,165400,641357223,1000,1000,1000,1000,0
|
|
20230704,165300,641357223,1000,1000,1000,1000,0
|
|
20230704,165200,641357223,1000,1000,1000,1000,0
|
|
20230704,165100,641357223,1000,1000,1000,1000,0
|
|
20230704,165000,641357223,1000,1000,1000,1000,0
|
|
20230704,164900,641357223,1000,1000,1000,1000,0
|
|
20230704,164800,641357223,1000,1000,1000,1000,0
|
|
20230704,164700,641357223,1000,1000,1000,1000,0
|
|
20230704,164600,641357223,1000,1000,1000,1000,4239
|
|
20230704,164500,641357223,1000,1000,1000,1000,0
|
|
20230704,164400,641357223,1000,1000,1000,1000,0
|
|
20230704,164300,641357223,1000,1000,1000,1000,0
|
|
20230704,164200,641357223,1000,1000,1000,1000,0
|
|
20230704,164100,641357223,1000,1000,1000,1000,0
|
|
20230704,164000,641357223,1000,1000,1000,1000,0
|
|
20230704,163900,641357223,1000,1000,1000,1000,0
|
|
20230704,163800,641357223,1000,1000,1000,1000,0
|
|
20230704,163700,641357223,1000,1000,1000,1000,0
|
|
20230704,163600,641357223,1000,1000,1000,1000,0
|
|
20230704,163500,641357223,1000,1000,1000,1000,0
|
|
20230704,163400,641357223,1000,1000,1000,1000,0
|
|
20230704,163300,641357223,1000,1000,1000,1000,0
|
|
20230704,163200,641357223,1000,1000,1000,1000,0
|
|
20230704,163100,641357223,1000,1000,1000,1000,0
|
|
20230704,163000,641357223,1000,1000,1000,1000,0
|
|
20230704,162900,641357223,1000,1000,1000,1000,0
|
|
20230704,162800,641357223,1000,1000,1000,1000,0
|
|
20230704,162700,641357223,1000,1000,1000,1000,0
|
|
20230704,162600,641357223,1000,1000,1000,1000,0
|
|
20230704,162500,641357223,1000,1000,1000,1000,0
|
|
20230704,162400,641357223,1000,1000,1000,1000,0
|
|
20230704,162300,641357223,1000,1000,1000,1000,0
|
|
20230704,162200,641357223,1000,1000,1000,1000,0
|
|
20230704,162100,641357223,1000,1000,1000,1000,0
|
|
20230704,162000,641357223,1000,1000,1000,1000,0
|
|
20230704,161900,641357223,1000,1000,1000,1000,0
|
|
20230704,161800,641357223,1000,1000,1000,1000,0
|
|
20230704,161700,641357223,1000,1000,1000,1000,0
|
|
20230704,161600,641357223,1000,1000,1000,1000,4239
|
|
20230704,161500,641357223,1000,1000,1000,1000,0
|
|
20230704,161400,641357223,1000,1000,1000,1000,0
|
|
20230704,161300,641357223,1000,1000,1000,1000,0
|
|
20230704,161200,641357223,1000,1000,1000,1000,0
|
|
20230704,161100,641357223,1000,1000,1000,1000,0
|
|
20230704,161000,641357223,1000,1000,1000,1000,0
|
|
20230704,160900,641357223,1000,1000,1000,1000,0
|
|
20230704,160800,641357223,1000,1000,1000,1000,0
|
|
20230704,160700,641357223,1000,1000,1000,1000,0
|
|
20230704,160600,641357223,1000,1000,1000,1000,0
|
|
20230704,160500,641357223,1000,1000,1000,1000,0
|
|
20230704,160400,641357223,1000,1000,1000,1000,0
|
|
20230704,160300,641357223,1000,1000,1000,1000,0
|
|
20230704,160200,641357223,1000,1000,1000,1000,0
|
|
20230704,160100,641357223,1000,1000,1000,1000,0
|
|
20230704,160000,641357223,1000,1000,1000,1000,0
|
|
20230704,155900,641357223,1000,1000,1000,1000,0
|
|
20230704,155800,641357223,1000,1000,1000,1000,0
|
|
20230704,155700,641357223,1000,1000,1000,1000,0
|
|
20230704,155600,641357223,1000,1000,1000,1000,0
|
|
20230704,155500,641357223,1000,1000,1000,1000,0
|
|
20230704,155400,641357223,1000,1000,1000,1000,0
|
|
20230704,155300,641357223,1000,1000,1000,1000,0
|
|
20230704,155200,641357223,1000,1000,1000,1000,0
|
|
20230704,155100,641357223,1000,1000,1000,1000,0
|
|
20230704,155000,641357223,1000,1000,1000,1000,0
|
|
20230704,154900,641357223,1000,1000,1000,1000,0
|
|
20230704,154800,641357223,1000,1000,1000,1000,0
|
|
20230704,154700,641357223,1000,1000,1000,1000,0
|
|
20230704,154600,641357223,1000,1000,1000,1000,4239
|
|
20230704,154500,641357223,1000,1000,1000,1000,0
|
|
20230704,154400,641357223,1000,1000,1000,1000,0
|
|
20230704,154300,641357223,1000,1000,1000,1000,0
|
|
20230704,154200,641357223,1000,1000,1000,1000,0
|
|
20230704,154100,641357223,1000,1000,1000,1000,0
|
|
20230704,154000,641357223,1000,1000,1000,1000,0
|
|
20230704,153900,641357223,1000,1000,1000,1000,0
|
|
20230704,153800,641357223,1000,1000,1000,1000,0
|
|
20230704,153700,641357223,1000,1000,1000,1000,0
|
|
20230704,153600,641357223,1000,1000,1000,1000,0
|
|
20230704,153500,641357223,1000,1000,1000,1000,0
|
|
20230704,153400,641357223,1000,1000,1000,1000,0
|
|
20230704,153300,641357223,1000,1000,1000,1000,0
|
|
20230704,153200,641357223,1000,1000,1000,1000,0
|
|
20230704,153100,641357223,1000,1000,1000,1000,0
|
|
20230704,153000,641357223,1000,1000,1000,1000,4239
|
|
20230704,152900,637118223,994,994,994,994,0
|
|
20230704,152800,637118223,994,994,994,994,0
|
|
20230704,152700,637118223,994,994,994,994,0
|
|
20230704,152600,637118223,994,994,994,994,0
|
|
20230704,152500,637118223,994,994,994,994,0
|
|
20230704,152400,637118223,994,994,994,994,0
|
|
20230704,152300,637118223,994,994,994,994,0
|
|
20230704,152200,637118223,994,994,994,994,0
|
|
20230704,152100,637118223,994,994,994,994,0
|
|
20230704,152000,637118223,994,994,994,994,0
|
|
20230704,151900,637118223,994,995,995,994,840
|
|
20230704,151800,636283233,994,997,997,994,90
|
|
20230704,151700,636193770,999,999,999,999,14
|
|
20230704,151600,636179784,999,999,999,999,7
|
|
20230704,151500,636172791,997,994,997,994,456
|
|
20230704,151400,635719524,994,997,997,992,5059
|
|
20230704,151300,630697201,999,997,999,997,1602
|
|
20230704,151200,629097965,996,996,996,996,14
|
|
20230704,151100,629084021,992,992,992,992,190
|
|
20230704,151000,628895541,992,993,993,992,1000
|
|
20230704,150900,627903537,997,996,997,996,534
|
|
20230704,150800,627371142,992,992,992,992,130
|
|
20230704,150700,627242182,992,993,993,992,1764
|
|
20230704,150600,625492229,993,993,993,993,0
|
|
20230704,150500,625492229,993,993,993,993,199
|
|
20230704,150400,625294622,992,992,992,992,0
|
|
20230704,150300,625294622,992,992,992,992,0
|
|
20230704,150200,625294622,992,994,994,992,5964
|
|
20230704,150100,619372476,996,996,996,996,61
|
|
20230704,150000,619311720,997,997,997,997,0
|
|
20230704,145900,619311720,997,997,997,997,0
|
|
20230704,145800,619311720,997,997,997,997,0
|
|
20230704,145700,619311720,997,997,997,997,398
|
|
20230704,145600,618914914,997,997,997,997,602
|
|
20230704,145500,618314720,995,995,995,995,0
|
|
20230704,145400,618314720,995,996,997,995,4015
|
|
20230704,145300,614311855,994,994,994,994,0
|
|
20230704,145200,614311855,994,994,994,994,0
|
|
20230704,145100,614311855,994,994,994,994,0
|
|
20230704,145000,614311855,994,994,994,994,0
|
|
20230704,144900,614311855,994,994,994,994,0
|
|
20230704,144800,614311855,994,994,994,994,0
|
|
20230704,144700,614311855,994,994,994,994,150
|
|
20230704,144600,614162755,994,994,994,994,2033
|
|
20230704,144500,612141953,994,994,994,994,35
|
|
20230704,144400,612107163,997,997,997,997,0
|
|
20230704,144300,612107163,997,997,997,997,0
|
|
20230704,144200,612107163,997,997,997,997,0
|
|
20230704,144100,612107163,997,997,997,997,0
|
|
20230704,144000,612107163,997,997,997,997,0
|
|
20230704,143900,612107163,997,997,997,997,0
|
|
20230704,143800,612107163,997,997,997,997,0
|
|
20230704,143700,612107163,997,997,997,997,31
|
|
20230704,143600,612076256,994,994,994,994,0
|
|
20230704,143500,612076256,994,994,994,994,0
|
|
20230704,143400,612076256,994,994,994,994,523
|
|
20230704,143300,611556394,997,997,997,997,0
|
|
20230704,143200,611556394,997,997,997,997,29
|
|
20230704,143100,611527481,996,996,996,996,10
|
|
20230704,143000,611517521,996,996,996,996,0
|
|
20230704,142900,611517521,996,996,996,996,10
|
|
20230704,142800,611507561,996,996,996,996,50
|
|
20230704,142700,611457761,997,995,997,995,5000
|
|
20230704,142600,606477778,996,996,996,996,0
|
|
20230704,142500,606477778,996,996,996,996,0
|
|
20230704,142400,606477778,996,996,996,996,495
|
|
20230704,142300,605984758,993,994,994,993,18
|
|
20230704,142200,605966879,993,993,993,993,2
|
|
20230704,142100,605964893,991,992,992,991,622
|
|
20230704,142000,605348379,992,992,992,992,1000
|
|
20230704,141900,604356379,992,993,993,992,8058
|
|
20230704,141800,596361783,993,994,994,993,1127
|
|
20230704,141700,595241586,994,994,994,994,4
|
|
20230704,141600,595237610,994,996,996,994,38
|
|
20230704,141500,595199764,996,996,996,996,85
|
|
20230704,141400,595115104,997,997,997,997,32
|
|
20230704,141300,595083200,997,997,997,997,30
|
|
20230704,141200,595053290,994,994,994,994,0
|
|
20230704,141100,595053290,994,994,994,994,0
|
|
20230704,141000,595053290,994,997,997,994,1843
|
|
20230704,140900,593217716,997,1000,1000,997,2285
|
|
20230704,140800,590935209,1000,1000,1000,1000,0
|
|
20230704,140700,590935209,1000,1000,1000,1000,0
|
|
20230704,140600,590935209,1000,1000,1000,1000,0
|
|
20230704,140500,590935209,1000,1000,1000,1000,1
|
|
20230704,140400,590934209,1000,1000,1000,1000,0
|
|
20230704,140300,590934209,1000,1000,1000,1000,0
|
|
20230704,140200,590934209,1000,1000,1000,1000,0
|
|
20230704,140100,590934209,1000,1000,1000,1000,0
|
|
20230704,140000,590934209,1000,1000,1000,1000,3
|
|
20230704,135900,590931209,1000,999,1000,999,119
|
|
20230704,135800,590812319,997,997,997,997,0
|
|
20230704,135700,590812319,997,997,997,997,0
|
|
20230704,135600,590812319,997,997,997,997,679
|
|
20230704,135500,590135356,997,997,997,997,1651
|
|
20230704,135400,588489309,997,998,998,997,7
|
|
20230704,135300,588482329,997,997,997,997,0
|
|
20230704,135200,588482329,997,997,997,997,0
|
|
20230704,135100,588482329,997,997,997,997,0
|
|
20230704,135000,588482329,997,997,997,997,0
|
|
20230704,134900,588482329,997,997,997,997,30
|
|
20230704,134800,588452419,997,997,997,997,0
|
|
20230704,134700,588452419,997,997,997,997,592
|
|
20230704,134600,587862195,1000,1000,1000,1000,200
|
|
20230704,134500,587662195,1000,1000,1000,1000,1556
|
|
20230704,134400,586106195,1000,1000,1000,1000,1462
|
|
20230704,134300,584644195,1000,1000,1001,1000,4789
|
|
20230704,134200,579855100,1000,997,1000,997,7744
|
|
20230704,134100,572113288,997,997,997,997,1
|
|
20230704,134000,572112291,997,997,997,997,9
|
|
20230704,133900,572103318,998,998,998,998,0
|
|
20230704,133800,572103318,998,990,998,990,5300
|
|
20230704,133700,566820276,987,987,987,987,0
|
|
20230704,133600,566820276,987,987,988,987,2302
|
|
20230704,133500,564548191,987,987,987,987,100
|
|
20230704,133400,564449491,987,987,987,987,0
|
|
20230704,133300,564449491,987,988,988,986,5076
|
|
20230704,133200,559439126,992,992,992,992,1
|
|
20230704,133100,559438134,988,988,988,988,325
|
|
20230704,133000,559117034,988,988,988,988,0
|
|
20230704,132900,559117034,988,988,988,988,0
|
|
20230704,132800,559117034,988,988,988,988,0
|
|
20230704,132700,559117034,988,988,988,988,45
|
|
20230704,132600,559072574,992,992,992,992,2
|
|
20230704,132500,559070590,988,992,992,988,102
|
|
20230704,132400,558969806,992,992,992,992,3
|
|
20230704,132300,558966830,992,991,992,991,105
|
|
20230704,132200,558862710,992,992,992,992,2
|
|
20230704,132100,558860726,992,987,992,986,3275
|
|
20230704,132000,555628564,991,991,991,991,2200
|
|
20230704,131900,553448364,991,991,991,991,0
|
|
20230704,131800,553448364,991,991,991,991,0
|
|
20230704,131700,553448364,991,991,991,991,0
|
|
20230704,131600,553448364,991,991,991,991,1
|
|
20230704,131500,553447373,991,991,991,991,0
|
|
20230704,131400,553447373,991,991,991,991,2
|
|
20230704,131300,553445391,991,991,991,991,2
|
|
20230704,131200,553443409,983,991,991,983,4823
|
|
20230704,131100,548698578,984,986,986,984,1606
|
|
20230704,131000,547117280,985,987,987,985,2646
|
|
20230704,130900,544510820,985,988,988,985,270
|
|
20230704,130800,544244706,987,988,988,987,1000
|
|
20230704,130700,543257645,987,987,987,987,0
|
|
20230704,130600,543257645,987,987,987,987,0
|
|
20230704,130500,543257645,987,987,987,985,477
|
|
20230704,130400,542787386,992,992,992,992,0
|
|
20230704,130300,542787386,992,992,992,992,0
|
|
20230704,130200,542787386,992,992,992,992,0
|
|
20230704,130100,542787386,992,992,992,992,0
|
|
20230704,130000,542787386,992,992,992,992,0
|
|
20230704,125900,542787386,992,992,992,992,0
|
|
20230704,125800,542787386,992,992,992,992,2
|
|
20230704,125700,542785402,995,993,995,992,6759
|
|
20230704,125600,536061565,994,991,994,985,14754
|
|
20230704,125500,521485607,995,995,995,995,0
|
|
20230704,125400,521485607,995,991,995,991,10
|
|
20230704,125300,521475681,991,991,991,991,0
|
|
20230704,125200,521475681,991,998,998,991,120
|
|
20230704,125100,521355956,999,999,999,999,0
|
|
20230704,125000,521355956,999,991,999,991,659
|
|
20230704,124900,520701717,992,993,993,992,4784
|
|
20230704,124800,515955879,996,996,996,996,314
|
|
20230704,124700,515643135,998,998,998,998,0
|
|
20230704,124600,515643135,998,998,998,998,0
|
|
20230704,124500,515643135,998,993,998,993,122
|
|
20230704,124400,515521984,993,996,996,993,179
|
|
20230704,124300,515344210,996,996,996,996,0
|
|
20230704,124200,515344210,996,996,996,996,5
|
|
20230704,124100,515339230,992,992,992,992,0
|
|
20230704,124000,515339230,992,994,994,992,708
|
|
20230704,123900,514636859,993,993,993,993,0
|
|
20230704,123800,514636859,993,996,996,993,183
|
|
20230704,123700,514454867,996,996,996,996,7
|
|
20230704,123600,514447895,1001,999,1001,999,537
|
|
20230704,123500,513911062,999,993,999,993,2468
|
|
20230704,123400,511453457,993,993,993,993,149
|
|
20230704,123300,511305500,993,993,994,993,919
|
|
20230704,123200,510392932,994,994,994,994,46
|
|
20230704,123100,510347208,994,994,994,992,1259
|
|
20230704,123000,509097735,994,995,995,994,499
|
|
20230704,122900,508601418,994,1004,1004,992,32113
|
|
20230704,122800,476572947,1005,1005,1005,1005,0
|
|
20230704,122700,476572947,1005,1005,1005,1005,0
|
|
20230704,122600,476572947,1005,1005,1005,1005,0
|
|
20230704,122500,476572947,1005,1005,1005,1005,0
|
|
20230704,122400,476572947,1005,1003,1005,1003,19
|
|
20230704,122300,476553856,1003,1003,1003,1003,505
|
|
20230704,122200,476047341,1003,1003,1003,1003,10
|
|
20230704,122100,476037311,1002,1002,1002,1002,0
|
|
20230704,122000,476037311,1002,1002,1002,1002,0
|
|
20230704,121900,476037311,1002,1002,1002,1002,0
|
|
20230704,121800,476037311,1002,1003,1003,1002,7603
|
|
20230704,121700,468419055,1003,1003,1003,1003,270
|
|
20230704,121600,468148245,1006,1006,1006,1006,14
|
|
20230704,121500,468134161,1003,1003,1003,1003,0
|
|
20230704,121400,468134161,1003,1003,1003,1003,0
|
|
20230704,121300,468134161,1003,1003,1003,1003,0
|
|
20230704,121200,468134161,1003,1003,1003,1003,0
|
|
20230704,121100,468134161,1003,1003,1003,1003,1117
|
|
20230704,121000,467013810,1006,1003,1006,1003,199
|
|
20230704,120900,466814159,1002,1003,1003,1002,123
|
|
20230704,120800,466690859,1002,1002,1002,1002,1104
|
|
20230704,120700,465584651,1002,1001,1002,1001,960
|
|
20230704,120600,464623610,1002,1004,1004,1002,327
|
|
20230704,120500,464295556,1006,1006,1006,1006,2
|
|
20230704,120400,464293544,1002,1004,1004,1002,1620
|
|
20230704,120300,462668948,1003,1003,1003,1003,0
|
|
20230704,120200,462668948,1003,1003,1003,1003,0
|
|
20230704,120100,462668948,1003,1003,1003,1003,5
|
|
20230704,120000,462663933,1009,1009,1009,1009,0
|
|
20230704,115900,462663933,1009,1009,1009,1009,0
|
|
20230704,115800,462663933,1009,1003,1009,1003,503
|
|
20230704,115700,462157427,1003,1003,1003,1002,309
|
|
20230704,115600,461847772,1003,1002,1003,1002,691
|
|
20230704,115500,461155370,1002,1002,1002,1002,20
|
|
20230704,115400,461135330,1001,1001,1001,1001,0
|
|
20230704,115300,461135330,1001,1002,1002,1001,50
|
|
20230704,115200,461085245,1001,1001,1001,1001,0
|
|
20230704,115100,461085245,1001,1002,1005,1001,1444
|
|
20230704,115000,459639180,1001,1001,1001,1001,0
|
|
20230704,114900,459639180,1001,1001,1001,1001,0
|
|
20230704,114800,459639180,1001,1002,1002,1001,3075
|
|
20230704,114700,456559091,1006,1006,1006,1006,0
|
|
20230704,114600,456559091,1006,1006,1006,1006,0
|
|
20230704,114500,456559091,1006,1006,1006,1006,0
|
|
20230704,114400,456559091,1006,1006,1006,1006,0
|
|
20230704,114300,456559091,1006,1006,1006,1006,0
|
|
20230704,114200,456559091,1006,1006,1006,1006,1498
|
|
20230704,114100,455052103,1009,1007,1009,1007,2520
|
|
20230704,114000,452514219,1009,1009,1009,1009,0
|
|
20230704,113900,452514219,1009,1009,1009,1009,1432
|
|
20230704,113800,451069331,1010,1008,1010,1008,36141
|
|
20230704,113700,414637131,1009,1009,1009,1008,4239
|
|
20230704,113600,410360784,1009,1009,1009,1009,3940
|
|
20230704,113500,406385324,1010,1012,1013,1010,2084
|
|
20230704,113400,404277494,1013,1014,1014,1011,2687
|
|
20230704,113300,401557669,1014,1015,1015,1014,2987
|
|
20230704,113200,398526740,1014,1010,1014,1010,8749
|
|
20230704,113100,389670628,1012,1008,1012,1007,17342
|
|
20230704,113000,372147893,1001,1002,1008,1000,12260
|
|
20230704,112900,359875167,1002,1002,1002,1002,8
|
|
20230704,112800,359867151,1002,1002,1002,1002,200
|
|
20230704,112700,359666751,1008,1008,1008,1008,0
|
|
20230704,112600,359666751,1008,1008,1008,1008,0
|
|
20230704,112500,359666751,1008,1008,1008,1008,0
|
|
20230704,112400,359666751,1008,1008,1008,1008,0
|
|
20230704,112300,359666751,1008,1008,1008,1008,20
|
|
20230704,112200,359646591,1002,1007,1009,1002,991
|
|
20230704,112100,358647199,1010,1010,1010,1010,0
|
|
20230704,112000,358647199,1010,1008,1010,1008,500
|
|
20230704,111900,358142532,1001,1001,1001,1001,0
|
|
20230704,111800,358142532,1001,1009,1009,1000,770
|
|
20230704,111700,357371536,1010,1007,1010,1005,2107
|
|
20230704,111600,355249230,1010,1010,1010,1010,923
|
|
20230704,111500,354317000,1010,1008,1010,1008,4231
|
|
20230704,111400,350049583,1007,998,1007,998,15179
|
|
20230704,111300,334783219,996,996,996,996,159
|
|
20230704,111200,334624855,996,997,997,996,3
|
|
20230704,111100,334621866,996,996,996,996,1055
|
|
20230704,111000,333571086,997,997,997,997,0
|
|
20230704,110900,333571086,997,997,997,997,543
|
|
20230704,110800,333029715,997,999,999,997,228
|
|
20230704,110700,332801945,999,999,999,999,0
|
|
20230704,110600,332801945,999,999,999,999,285
|
|
20230704,110500,332517230,1000,1000,1000,1000,195
|
|
20230704,110400,332322230,1000,1001,1001,1000,300
|
|
20230704,110300,332022076,1001,1001,1001,1001,5
|
|
20230704,110200,332017071,1001,1001,1001,1001,0
|
|
20230704,110100,332017071,1001,1000,1001,999,1348
|
|
20230704,110000,330668615,1000,1000,1000,1000,3
|
|
20230704,105900,330665615,1000,1000,1000,1000,107
|
|
20230704,105800,330558615,1000,1001,1001,1000,726
|
|
20230704,105700,329832555,1001,1001,1001,1001,0
|
|
20230704,105600,329832555,1001,1001,1001,1001,0
|
|
20230704,105500,329832555,1001,1001,1001,1001,0
|
|
20230704,105400,329832555,1001,1001,1001,1001,0
|
|
20230704,105300,329832555,1001,1001,1001,1000,868
|
|
20230704,105200,328964242,1001,1001,1001,1001,159
|
|
20230704,105100,328805083,1002,1002,1002,1002,0
|
|
20230704,105000,328805083,1002,1002,1002,1002,0
|
|
20230704,104900,328805083,1002,1001,1002,1001,70
|
|
20230704,104800,328734953,1001,1002,1002,1001,75
|
|
20230704,104700,328659807,1004,1004,1004,1004,105
|
|
20230704,104600,328554387,1002,1002,1002,1002,13
|
|
20230704,104500,328541361,1002,1003,1003,1002,700
|
|
20230704,104400,327839761,1004,1004,1004,1004,75
|
|
20230704,104300,327764461,1001,1006,1006,1001,234
|
|
20230704,104200,327529227,1006,1001,1006,1001,1958
|
|
20230704,104100,325566542,1003,997,1003,997,714
|
|
20230704,104000,324854426,997,996,997,996,6115
|
|
20230704,103900,318757872,994,996,997,994,10013
|
|
20230704,103800,308775229,992,993,993,992,602
|
|
20230704,103700,308177558,993,993,993,993,0
|
|
20230704,103600,308177558,993,993,993,993,0
|
|
20230704,103500,308177558,993,993,993,993,0
|
|
20230704,103400,308177558,993,993,993,993,9
|
|
20230704,103300,308168621,993,993,993,993,0
|
|
20230704,103200,308168621,993,993,993,993,1
|
|
20230704,103100,308167628,993,992,993,992,755
|
|
20230704,103000,307418667,992,993,993,992,2723
|
|
20230704,102900,304715266,993,992,993,992,3665
|
|
20230704,102800,301079421,992,993,993,992,3607
|
|
20230704,102700,297500206,993,995,995,993,3946
|
|
20230704,102600,293579583,997,997,997,997,6
|
|
20230704,102500,293573601,997,996,997,996,1067
|
|
20230704,102400,292509810,996,996,996,996,2
|
|
20230704,102300,292507818,994,994,994,994,800
|
|
20230704,102200,291712618,994,993,994,993,1561
|
|
20230704,102100,290162544,993,993,997,993,1989
|
|
20230704,102000,288187077,993,994,994,992,40617
|
|
20230704,101900,247888579,995,997,997,995,1586
|
|
20230704,101800,246309787,998,998,998,998,2
|
|
20230704,101700,246307791,998,998,998,998,56
|
|
20230704,101600,246251903,998,998,998,998,2
|
|
20230704,101500,246249907,998,1003,1004,998,788
|
|
20230704,101400,245459796,1003,999,1003,999,602
|
|
20230704,101300,244856538,998,998,998,998,50
|
|
20230704,101200,244806638,999,997,999,997,818
|
|
20230704,101100,243991072,997,999,999,997,530
|
|
20230704,101000,243462229,999,1000,1001,999,303
|
|
20230704,100900,243158943,1001,1001,1001,1001,155
|
|
20230704,100800,243003788,1001,1001,1001,1001,303
|
|
20230704,100700,242700485,1001,1001,1001,1001,0
|
|
20230704,100600,242700485,1001,1002,1003,1001,287
|
|
20230704,100500,242412911,1002,1002,1002,1002,20
|
|
20230704,100400,242392871,1001,1001,1001,1001,812
|
|
20230704,100300,241580059,1001,1000,1002,999,1859
|
|
20230704,100200,239719276,1001,999,1001,999,694
|
|
20230704,100100,239025129,993,992,993,992,4878
|
|
20230704,100000,234181359,992,992,992,992,73
|
|
20230704,095900,234108943,992,991,993,991,579
|
|
20230704,095800,233534376,992,987,992,984,1513
|
|
20230704,095700,232035610,993,981,993,981,1003
|
|
20230704,095600,231047819,981,982,984,981,375
|
|
20230704,095500,230679570,981,989,989,981,734
|
|
20230704,095400,229958275,988,992,992,988,98
|
|
20230704,095300,229861237,999,987,999,987,649
|
|
20230704,095200,229216185,987,987,987,987,272
|
|
20230704,095100,228947721,984,989,989,984,680
|
|
20230704,095000,228276324,989,977,1000,977,4730
|
|
20230704,094900,223616337,976,981,981,976,5231
|
|
20230704,094800,218495763,981,981,981,981,1
|
|
20230704,094700,218494782,980,982,982,980,1297
|
|
20230704,094600,217222284,981,984,984,981,1158
|
|
20230704,094500,216085245,984,988,988,984,304
|
|
20230704,094400,215785434,987,987,987,987,441
|
|
20230704,094300,215350167,986,992,992,983,1625
|
|
20230704,094200,213746165,983,999,999,983,5624
|
|
20230704,094100,208194676,1000,1001,1001,1000,1296
|
|
20230704,094000,206898215,1002,1002,1002,1002,1
|
|
20230704,093900,206897213,1000,1000,1000,1000,160
|
|
20230704,093800,206737213,1000,999,1003,999,3998
|
|
20230704,093700,202739321,998,998,998,998,169
|
|
20230704,093600,202570659,1000,1000,1003,1000,2589
|
|
20230704,093500,199980223,1000,1005,1008,1000,3821
|
|
20230704,093400,196134802,1001,1006,1006,1001,4296
|
|
20230704,093300,191816206,1006,1006,1006,1006,102
|
|
20230704,093200,191713594,1007,1019,1019,981,19707
|
|
20230704,093100,172160371,1024,995,1026,995,18151
|
|
20230704,093000,153876674,995,986,995,984,5298
|
|
20230704,092900,148635010,986,985,986,984,2702
|
|
20230704,092800,145976030,986,986,986,986,180
|
|
20230704,092700,145798550,986,986,986,986,226
|
|
20230704,092600,145575714,986,987,989,986,2214
|
|
20230704,092500,143387200,989,986,989,986,1964
|
|
20230704,092400,141448443,986,983,986,983,10
|
|
20230704,092300,141438586,981,981,983,981,3001
|
|
20230704,092200,138494527,978,980,980,978,279
|
|
20230704,092100,138221453,980,982,982,980,327
|
|
20230704,092000,137900650,982,982,982,982,225
|
|
20230704,091900,137679700,985,980,985,980,1313
|
|
20230704,091800,136391390,980,979,980,979,51
|
|
20230704,091700,136341460,978,978,978,978,0
|
|
20230704,091600,136341460,978,977,978,977,101
|
|
20230704,091500,136242782,977,977,977,977,450
|
|
20230704,091400,135803132,977,978,979,976,8548
|
|
20230704,091300,127450211,978,974,978,974,915
|
|
20230704,091200,126557145,973,981,981,973,5905
|
|
20230704,091100,120791499,980,986,986,980,7597
|
|
20230704,091000,113330453,985,984,985,980,18958
|
|
20230704,090900,94724566,985,987,988,985,1425
|
|
20230704,090800,93319248,984,986,986,984,838
|
|
20230704,090700,92494125,982,988,988,982,953
|
|
20230704,090600,91554587,987,979,987,979,10548
|
|
20230704,090500,81185477,974,973,980,973,4238
|
|
20230704,090400,77054657,971,977,981,969,23592
|
|
20230704,090300,54126496,977,983,983,976,18130
|
|
20230704,090200,36370815,983,991,991,983,20826
|
|
20230704,090100,15843506,991,990,995,990,3476
|
|
20230704,090000,12400433,990,990,992,990,12313
|