626 lines
28 KiB
CSV
626 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,192300,389066516,999,999,999,999,4963
|
|
20230719,192200,389066516,999,999,999,999,0
|
|
20230719,192100,389066516,999,999,999,999,0
|
|
20230719,192000,389066516,999,999,999,999,0
|
|
20230719,191900,389066516,999,999,999,999,0
|
|
20230719,191800,389066516,999,999,999,999,0
|
|
20230719,191700,389066516,999,999,999,999,0
|
|
20230719,191600,389066516,999,999,999,999,0
|
|
20230719,191500,389066516,999,999,999,999,0
|
|
20230719,191400,389066516,999,999,999,999,0
|
|
20230719,191300,389066516,999,999,999,999,0
|
|
20230719,191200,389066516,999,999,999,999,0
|
|
20230719,191100,389066516,999,999,999,999,0
|
|
20230719,191000,389066516,999,999,999,999,0
|
|
20230719,190900,389066516,999,999,999,999,0
|
|
20230719,190800,389066516,999,999,999,999,0
|
|
20230719,190700,389066516,999,999,999,999,0
|
|
20230719,190600,389066516,999,999,999,999,0
|
|
20230719,190500,389066516,999,999,999,999,0
|
|
20230719,190400,389066516,999,999,999,999,0
|
|
20230719,190300,389066516,999,999,999,999,0
|
|
20230719,190200,389066516,999,999,999,999,0
|
|
20230719,190100,389066516,999,999,999,999,0
|
|
20230719,190000,389066516,999,999,999,999,0
|
|
20230719,185900,389066516,999,999,999,999,0
|
|
20230719,185800,389066516,999,999,999,999,0
|
|
20230719,185700,389066516,999,999,999,999,0
|
|
20230719,185600,389066516,999,999,999,999,0
|
|
20230719,185500,389066516,999,999,999,999,0
|
|
20230719,185400,389066516,999,999,999,999,0
|
|
20230719,185300,389066516,999,999,999,999,4963
|
|
20230719,185200,389066516,999,999,999,999,0
|
|
20230719,185100,389066516,999,999,999,999,0
|
|
20230719,185000,389066516,999,999,999,999,0
|
|
20230719,184900,389066516,999,999,999,999,0
|
|
20230719,184800,389066516,999,999,999,999,0
|
|
20230719,184700,389066516,999,999,999,999,0
|
|
20230719,184600,389066516,999,999,999,999,0
|
|
20230719,184500,389066516,999,999,999,999,0
|
|
20230719,184400,389066516,999,999,999,999,0
|
|
20230719,184300,389066516,999,999,999,999,0
|
|
20230719,184200,389066516,999,999,999,999,0
|
|
20230719,184100,389066516,999,999,999,999,0
|
|
20230719,184000,389066516,999,999,999,999,0
|
|
20230719,183900,389066516,999,999,999,999,0
|
|
20230719,183800,389066516,999,999,999,999,0
|
|
20230719,183700,389066516,999,999,999,999,0
|
|
20230719,183600,389066516,999,999,999,999,0
|
|
20230719,183500,389066516,999,999,999,999,0
|
|
20230719,183400,389066516,999,999,999,999,0
|
|
20230719,183300,389066516,999,999,999,999,0
|
|
20230719,183200,389066516,999,999,999,999,0
|
|
20230719,183100,389066516,999,999,999,999,0
|
|
20230719,183000,389066516,999,999,999,999,0
|
|
20230719,182900,389066516,999,999,999,999,0
|
|
20230719,182800,389066516,999,999,999,999,0
|
|
20230719,182700,389066516,999,999,999,999,0
|
|
20230719,182600,389066516,999,999,999,999,0
|
|
20230719,182500,389066516,999,999,999,999,0
|
|
20230719,182400,389066516,999,999,999,999,0
|
|
20230719,182300,389066516,999,999,999,999,4963
|
|
20230719,182200,389066516,999,999,999,999,0
|
|
20230719,182100,389066516,999,999,999,999,0
|
|
20230719,182000,389066516,999,999,999,999,0
|
|
20230719,181900,389066516,999,999,999,999,0
|
|
20230719,181800,389066516,999,999,999,999,0
|
|
20230719,181700,389066516,999,999,999,999,0
|
|
20230719,181600,389066516,999,999,999,999,0
|
|
20230719,181500,389066516,999,999,999,999,0
|
|
20230719,181400,389066516,999,999,999,999,0
|
|
20230719,181300,389066516,999,999,999,999,0
|
|
20230719,181200,389066516,999,999,999,999,0
|
|
20230719,181100,389066516,999,999,999,999,0
|
|
20230719,181000,389066516,999,999,999,999,0
|
|
20230719,180900,389066516,999,999,999,999,0
|
|
20230719,180800,389066516,999,999,999,999,0
|
|
20230719,180700,389066516,999,999,999,999,0
|
|
20230719,180600,389066516,999,999,999,999,0
|
|
20230719,180500,389066516,999,999,999,999,0
|
|
20230719,180400,389066516,999,999,999,999,0
|
|
20230719,180300,389066516,999,999,999,999,0
|
|
20230719,180200,389066516,999,999,999,999,0
|
|
20230719,180100,389066516,999,999,999,999,0
|
|
20230719,180000,389066516,999,999,999,999,0
|
|
20230719,175900,389066516,999,999,999,999,0
|
|
20230719,175800,389066516,999,999,999,999,0
|
|
20230719,175700,389066516,999,999,999,999,0
|
|
20230719,175600,389066516,999,999,999,999,0
|
|
20230719,175500,389066516,999,999,999,999,0
|
|
20230719,175400,389066516,999,999,999,999,0
|
|
20230719,175300,389066516,999,999,999,999,4963
|
|
20230719,175200,389066516,999,999,999,999,0
|
|
20230719,175100,389066516,999,999,999,999,0
|
|
20230719,175000,389066516,999,999,999,999,0
|
|
20230719,174900,389066516,999,999,999,999,0
|
|
20230719,174800,389066516,999,999,999,999,0
|
|
20230719,174700,389066516,999,999,999,999,0
|
|
20230719,174600,389066516,999,999,999,999,0
|
|
20230719,174500,389066516,999,999,999,999,0
|
|
20230719,174400,389066516,999,999,999,999,0
|
|
20230719,174300,389066516,999,999,999,999,0
|
|
20230719,174200,389066516,999,999,999,999,0
|
|
20230719,174100,389066516,999,999,999,999,0
|
|
20230719,174000,389066516,999,999,999,999,0
|
|
20230719,173900,389066516,999,999,999,999,0
|
|
20230719,173800,389066516,999,999,999,999,0
|
|
20230719,173700,389066516,999,999,999,999,0
|
|
20230719,173600,389066516,999,999,999,999,0
|
|
20230719,173500,389066516,999,999,999,999,0
|
|
20230719,173400,389066516,999,999,999,999,0
|
|
20230719,173300,389066516,999,999,999,999,0
|
|
20230719,173200,389066516,999,999,999,999,0
|
|
20230719,173100,389066516,999,999,999,999,0
|
|
20230719,173000,389066516,999,999,999,999,0
|
|
20230719,172900,389066516,999,999,999,999,0
|
|
20230719,172800,389066516,999,999,999,999,0
|
|
20230719,172700,389066516,999,999,999,999,0
|
|
20230719,172600,389066516,999,999,999,999,0
|
|
20230719,172500,389066516,999,999,999,999,0
|
|
20230719,172400,389066516,999,999,999,999,0
|
|
20230719,172300,389066516,999,999,999,999,4963
|
|
20230719,172200,389066516,999,999,999,999,0
|
|
20230719,172100,389066516,999,999,999,999,0
|
|
20230719,172000,389066516,999,999,999,999,0
|
|
20230719,171900,389066516,999,999,999,999,0
|
|
20230719,171800,389066516,999,999,999,999,0
|
|
20230719,171700,389066516,999,999,999,999,0
|
|
20230719,171600,389066516,999,999,999,999,0
|
|
20230719,171500,389066516,999,999,999,999,0
|
|
20230719,171400,389066516,999,999,999,999,0
|
|
20230719,171300,389066516,999,999,999,999,0
|
|
20230719,171200,389066516,999,999,999,999,0
|
|
20230719,171100,389066516,999,999,999,999,0
|
|
20230719,171000,389066516,999,999,999,999,0
|
|
20230719,170900,389066516,999,999,999,999,0
|
|
20230719,170800,389066516,999,999,999,999,0
|
|
20230719,170700,389066516,999,999,999,999,0
|
|
20230719,170600,389066516,999,999,999,999,0
|
|
20230719,170500,389066516,999,999,999,999,0
|
|
20230719,170400,389066516,999,999,999,999,0
|
|
20230719,170300,389066516,999,999,999,999,0
|
|
20230719,170200,389066516,999,999,999,999,0
|
|
20230719,170100,389066516,999,999,999,999,0
|
|
20230719,170000,389066516,999,999,999,999,0
|
|
20230719,165900,389066516,999,999,999,999,0
|
|
20230719,165800,389066516,999,999,999,999,0
|
|
20230719,165700,389066516,999,999,999,999,0
|
|
20230719,165600,389066516,999,999,999,999,0
|
|
20230719,165500,389066516,999,999,999,999,0
|
|
20230719,165400,389066516,999,999,999,999,0
|
|
20230719,165300,389066516,999,999,999,999,4963
|
|
20230719,165200,389066516,999,999,999,999,0
|
|
20230719,165100,389066516,999,999,999,999,0
|
|
20230719,165000,389066516,999,999,999,999,0
|
|
20230719,164900,389066516,999,999,999,999,0
|
|
20230719,164800,389066516,999,999,999,999,0
|
|
20230719,164700,389066516,999,999,999,999,0
|
|
20230719,164600,389066516,999,999,999,999,0
|
|
20230719,164500,389066516,999,999,999,999,0
|
|
20230719,164400,389066516,999,999,999,999,0
|
|
20230719,164300,389066516,999,999,999,999,0
|
|
20230719,164200,389066516,999,999,999,999,0
|
|
20230719,164100,389066516,999,999,999,999,0
|
|
20230719,164000,389066516,999,999,999,999,0
|
|
20230719,163900,389066516,999,999,999,999,0
|
|
20230719,163800,389066516,999,999,999,999,0
|
|
20230719,163700,389066516,999,999,999,999,0
|
|
20230719,163600,389066516,999,999,999,999,0
|
|
20230719,163500,389066516,999,999,999,999,0
|
|
20230719,163400,389066516,999,999,999,999,0
|
|
20230719,163300,389066516,999,999,999,999,0
|
|
20230719,163200,389066516,999,999,999,999,0
|
|
20230719,163100,389066516,999,999,999,999,0
|
|
20230719,163000,389066516,999,999,999,999,0
|
|
20230719,162900,389066516,999,999,999,999,0
|
|
20230719,162800,389066516,999,999,999,999,0
|
|
20230719,162700,389066516,999,999,999,999,0
|
|
20230719,162600,389066516,999,999,999,999,0
|
|
20230719,162500,389066516,999,999,999,999,0
|
|
20230719,162400,389066516,999,999,999,999,0
|
|
20230719,162300,389066516,999,999,999,999,4963
|
|
20230719,162200,389066516,999,999,999,999,0
|
|
20230719,162100,389066516,999,999,999,999,0
|
|
20230719,162000,389066516,999,999,999,999,0
|
|
20230719,161900,389066516,999,999,999,999,0
|
|
20230719,161800,389066516,999,999,999,999,0
|
|
20230719,161700,389066516,999,999,999,999,0
|
|
20230719,161600,389066516,999,999,999,999,0
|
|
20230719,161500,389066516,999,999,999,999,0
|
|
20230719,161400,389066516,999,999,999,999,0
|
|
20230719,161300,389066516,999,999,999,999,0
|
|
20230719,161200,389066516,999,999,999,999,0
|
|
20230719,161100,389066516,999,999,999,999,0
|
|
20230719,161000,389066516,999,999,999,999,0
|
|
20230719,160900,389066516,999,999,999,999,0
|
|
20230719,160800,389066516,999,999,999,999,0
|
|
20230719,160700,389066516,999,999,999,999,0
|
|
20230719,160600,389066516,999,999,999,999,0
|
|
20230719,160500,389066516,999,999,999,999,0
|
|
20230719,160400,389066516,999,999,999,999,0
|
|
20230719,160300,389066516,999,999,999,999,0
|
|
20230719,160200,389066516,999,999,999,999,0
|
|
20230719,160100,389066516,999,999,999,999,0
|
|
20230719,160000,389066516,999,999,999,999,0
|
|
20230719,155900,389066516,999,999,999,999,0
|
|
20230719,155800,389066516,999,999,999,999,0
|
|
20230719,155700,389066516,999,999,999,999,0
|
|
20230719,155600,389066516,999,999,999,999,0
|
|
20230719,155500,389066516,999,999,999,999,0
|
|
20230719,155400,389066516,999,999,999,999,0
|
|
20230719,155300,389066516,999,999,999,999,4963
|
|
20230719,155200,389066516,999,999,999,999,0
|
|
20230719,155100,389066516,999,999,999,999,0
|
|
20230719,155000,389066516,999,999,999,999,0
|
|
20230719,154900,389066516,999,999,999,999,0
|
|
20230719,154800,389066516,999,999,999,999,0
|
|
20230719,154700,389066516,999,999,999,999,0
|
|
20230719,154600,389066516,999,999,999,999,0
|
|
20230719,154500,389066516,999,999,999,999,0
|
|
20230719,154400,389066516,999,999,999,999,0
|
|
20230719,154300,389066516,999,999,999,999,0
|
|
20230719,154200,389066516,999,999,999,999,0
|
|
20230719,154100,389066516,999,999,999,999,0
|
|
20230719,154000,389066516,999,999,999,999,0
|
|
20230719,153900,389066516,999,999,999,999,0
|
|
20230719,153800,389066516,999,999,999,999,0
|
|
20230719,153700,389066516,999,999,999,999,0
|
|
20230719,153600,389066516,999,999,999,999,0
|
|
20230719,153500,389066516,999,999,999,999,0
|
|
20230719,153400,389066516,999,999,999,999,0
|
|
20230719,153300,389066516,999,999,999,999,0
|
|
20230719,153200,389066516,999,999,999,999,0
|
|
20230719,153100,389066516,999,999,999,999,0
|
|
20230719,153000,389066516,999,999,999,999,4963
|
|
20230719,152900,384108479,999,999,999,999,0
|
|
20230719,152800,384108479,999,999,999,999,0
|
|
20230719,152700,384108479,999,999,999,999,0
|
|
20230719,152600,384108479,999,999,999,999,0
|
|
20230719,152500,384108479,999,999,999,999,0
|
|
20230719,152400,384108479,999,999,999,999,0
|
|
20230719,152300,384108479,999,999,999,999,0
|
|
20230719,152200,384108479,999,999,999,999,0
|
|
20230719,152100,384108479,999,999,999,999,0
|
|
20230719,152000,384108479,999,999,999,999,0
|
|
20230719,151900,384108479,999,999,999,999,0
|
|
20230719,151800,384108479,999,999,999,999,0
|
|
20230719,151700,384108479,999,999,999,999,102
|
|
20230719,151600,384006581,997,997,997,997,0
|
|
20230719,151500,384006581,997,999,999,997,390
|
|
20230719,151400,383617471,999,999,999,999,0
|
|
20230719,151300,383617471,999,999,999,999,0
|
|
20230719,151200,383617471,999,999,999,999,0
|
|
20230719,151100,383617471,999,999,999,999,1
|
|
20230719,151000,383616472,998,998,998,998,0
|
|
20230719,150900,383616472,998,998,998,998,0
|
|
20230719,150800,383616472,998,1000,1000,998,1887
|
|
20230719,150700,381729558,1000,1000,1000,1000,84
|
|
20230719,150600,381645558,1003,1003,1003,1003,0
|
|
20230719,150500,381645558,1003,1003,1003,1003,0
|
|
20230719,150400,381645558,1003,1003,1003,1003,0
|
|
20230719,150300,381645558,1003,1002,1003,1002,302
|
|
20230719,150200,381342952,1002,1002,1002,1002,600
|
|
20230719,150100,380741752,1002,1002,1002,1002,0
|
|
20230719,150000,380741752,1002,1002,1002,1002,100
|
|
20230719,145900,380641552,1002,1002,1002,1002,0
|
|
20230719,145800,380641552,1002,1000,1002,1000,555
|
|
20230719,145700,380086412,1002,1002,1002,1002,0
|
|
20230719,145600,380086412,1002,1002,1002,1002,260
|
|
20230719,145500,379825892,1002,1002,1002,1002,0
|
|
20230719,145400,379825892,1002,1002,1002,1002,0
|
|
20230719,145300,379825892,1002,1002,1002,1002,0
|
|
20230719,145200,379825892,1002,1002,1002,1002,0
|
|
20230719,145100,379825892,1002,1002,1002,1002,0
|
|
20230719,145000,379825892,1002,1002,1002,1002,0
|
|
20230719,144900,379825892,1002,1002,1002,1002,3
|
|
20230719,144800,379822886,1002,1002,1002,1002,0
|
|
20230719,144700,379822886,1002,1002,1002,1002,0
|
|
20230719,144600,379822886,1002,1002,1002,1002,0
|
|
20230719,144500,379822886,1002,1002,1002,1002,200
|
|
20230719,144400,379622486,1002,1002,1002,1002,0
|
|
20230719,144300,379622486,1002,1002,1002,1002,0
|
|
20230719,144200,379622486,1002,1002,1002,1002,11
|
|
20230719,144100,379611464,1002,1002,1002,1002,0
|
|
20230719,144000,379611464,1002,1002,1002,1002,0
|
|
20230719,143900,379611464,1002,1002,1002,1002,0
|
|
20230719,143800,379611464,1002,1002,1002,1002,0
|
|
20230719,143700,379611464,1002,1002,1002,1002,1
|
|
20230719,143600,379610462,997,997,997,997,1
|
|
20230719,143500,379609465,1003,1003,1003,1003,1
|
|
20230719,143400,379608462,1003,1003,1003,1003,3
|
|
20230719,143300,379605453,997,997,997,997,0
|
|
20230719,143200,379605453,997,997,997,997,48
|
|
20230719,143100,379557597,997,998,998,997,2
|
|
20230719,143000,379555602,1004,1004,1004,1004,0
|
|
20230719,142900,379555602,1004,1004,1004,1004,0
|
|
20230719,142800,379555602,1004,1004,1004,1004,0
|
|
20230719,142700,379555602,1004,1004,1004,1004,30
|
|
20230719,142600,379525482,1003,1003,1003,1003,0
|
|
20230719,142500,379525482,1003,1003,1003,1003,10
|
|
20230719,142400,379515452,999,999,999,999,1
|
|
20230719,142300,379514453,1000,1001,1001,1000,17
|
|
20230719,142200,379497451,1000,1003,1003,1000,28
|
|
20230719,142100,379469423,1004,1004,1004,1004,0
|
|
20230719,142000,379469423,1004,1003,1004,1003,20
|
|
20230719,141900,379449346,1003,1003,1003,1003,200
|
|
20230719,141800,379248746,1003,1002,1003,1002,1162
|
|
20230719,141700,378083288,1003,1000,1003,1000,309
|
|
20230719,141600,377774020,1000,988,1000,988,3345
|
|
20230719,141500,374467175,987,987,987,987,0
|
|
20230719,141400,374467175,987,985,987,985,418
|
|
20230719,141300,374055442,985,985,985,985,508
|
|
20230719,141200,373555062,985,985,985,985,12872
|
|
20230719,141100,360876142,985,985,985,985,10342
|
|
20230719,141000,350689272,985,985,985,985,110
|
|
20230719,140900,350580922,980,982,985,980,9319
|
|
20230719,140800,341419232,982,982,982,982,243
|
|
20230719,140700,341180606,983,983,983,983,0
|
|
20230719,140600,341180606,983,984,984,983,506
|
|
20230719,140500,340683108,984,984,984,984,231
|
|
20230719,140400,340455804,985,991,991,985,12925
|
|
20230719,140300,327706189,991,991,991,991,1
|
|
20230719,140200,327705198,991,992,992,991,103
|
|
20230719,140100,327603105,992,992,992,992,67
|
|
20230719,140000,327536641,992,992,992,992,2250
|
|
20230719,135900,325304641,992,992,992,992,0
|
|
20230719,135800,325304641,992,991,992,991,758
|
|
20230719,135700,324553434,992,994,995,992,646
|
|
20230719,135600,323912036,995,997,997,995,263
|
|
20230719,135500,323649948,997,998,998,997,124
|
|
20230719,135400,323526220,998,998,998,998,21
|
|
20230719,135300,323505262,999,999,999,999,30
|
|
20230719,135200,323475292,1000,1000,1000,1000,0
|
|
20230719,135100,323475292,1000,1000,1000,1000,0
|
|
20230719,135000,323475292,1000,1000,1000,1000,0
|
|
20230719,134900,323475292,1000,999,1000,999,21
|
|
20230719,134800,323454293,1002,1000,1002,1000,154
|
|
20230719,134700,323300290,1000,1001,1002,1000,220
|
|
20230719,134600,323080087,1001,1001,1001,1001,3791
|
|
20230719,134500,319285296,1001,1001,1001,1001,2
|
|
20230719,134400,319283294,1001,1001,1001,1001,2
|
|
20230719,134300,319281292,1001,1001,1001,1001,2
|
|
20230719,134200,319279290,1001,1001,1001,1001,2
|
|
20230719,134100,319277288,1001,1001,1001,1001,2
|
|
20230719,134000,319275286,1001,1001,1001,1001,2
|
|
20230719,133900,319273284,1000,1000,1000,1000,4
|
|
20230719,133800,319269284,999,999,999,999,1
|
|
20230719,133700,319268285,1001,1000,1001,1000,55
|
|
20230719,133600,319213234,1001,998,1001,998,102
|
|
20230719,133500,319111423,997,997,997,997,3
|
|
20230719,133400,319108432,998,998,998,998,2
|
|
20230719,133300,319106436,997,997,997,997,80
|
|
20230719,133200,319026676,998,998,998,998,2
|
|
20230719,133100,319024680,1001,1000,1001,1000,130
|
|
20230719,133000,318894599,1001,998,1001,998,1253
|
|
20230719,132900,317643886,998,998,998,998,50
|
|
20230719,132800,317593986,990,990,990,990,3510
|
|
20230719,132700,314119086,990,990,990,990,671
|
|
20230719,132600,313454796,990,990,990,990,7379
|
|
20230719,132500,306149586,990,990,990,990,302
|
|
20230719,132400,305850606,990,990,990,990,302
|
|
20230719,132300,305551626,990,990,990,988,402
|
|
20230719,132200,305154046,988,988,988,988,696
|
|
20230719,132100,304466398,988,987,988,987,116
|
|
20230719,132000,304351804,987,986,987,986,24
|
|
20230719,131900,304328129,986,988,988,986,368
|
|
20230719,131800,303965277,986,986,986,986,2
|
|
20230719,131700,303963305,989,989,989,989,302
|
|
20230719,131600,303664627,986,989,989,986,102
|
|
20230719,131500,303564049,986,986,989,986,190
|
|
20230719,131400,303376367,986,988,988,986,11652
|
|
20230719,131300,291885824,990,990,990,990,1007
|
|
20230719,131200,290888894,989,989,989,989,99
|
|
20230719,131100,290790983,988,1000,1001,988,57004
|
|
20230719,131000,234291331,1004,1003,1004,1003,1085
|
|
20230719,130900,233203074,1003,1003,1003,1003,0
|
|
20230719,130800,233203074,1003,1003,1003,1003,0
|
|
20230719,130700,233203074,1003,1003,1003,1003,0
|
|
20230719,130600,233203074,1003,1003,1003,1003,40
|
|
20230719,130500,233162954,1003,1003,1003,1003,0
|
|
20230719,130400,233162954,1003,1003,1003,1000,1012
|
|
20230719,130300,232150921,1003,1003,1003,1003,4
|
|
20230719,130200,232146909,1003,1003,1003,1003,0
|
|
20230719,130100,232146909,1003,1003,1003,1003,2
|
|
20230719,130000,232144903,1003,1003,1003,1003,0
|
|
20230719,125900,232144903,1003,1003,1003,1003,0
|
|
20230719,125800,232144903,1003,1003,1003,1003,2
|
|
20230719,125700,232142897,1003,1003,1003,1003,0
|
|
20230719,125600,232142897,1003,1005,1005,1000,4538
|
|
20230719,125500,227600261,1003,1003,1003,1003,0
|
|
20230719,125400,227600261,1003,1003,1003,1003,0
|
|
20230719,125300,227600261,1003,1003,1003,1003,0
|
|
20230719,125200,227600261,1003,1003,1003,1003,1
|
|
20230719,125100,227599258,1004,1004,1004,1004,0
|
|
20230719,125000,227599258,1004,1004,1004,1004,0
|
|
20230719,124900,227599258,1004,1004,1004,1004,1
|
|
20230719,124800,227598254,1005,1005,1005,1005,0
|
|
20230719,124700,227598254,1005,1005,1005,1005,0
|
|
20230719,124600,227598254,1005,1005,1005,1005,0
|
|
20230719,124500,227598254,1005,1005,1005,1005,0
|
|
20230719,124400,227598254,1005,1005,1005,1005,100
|
|
20230719,124300,227497754,1005,1005,1005,1005,0
|
|
20230719,124200,227497754,1005,1004,1005,1004,15
|
|
20230719,124100,227482693,1001,1001,1001,1001,900
|
|
20230719,124000,226581793,1005,1005,1005,1005,0
|
|
20230719,123900,226581793,1005,1001,1005,1001,399
|
|
20230719,123800,226182386,1001,1001,1001,1001,1
|
|
20230719,123700,226181385,999,999,999,999,0
|
|
20230719,123600,226181385,999,995,999,995,1051
|
|
20230719,123500,225134260,995,999,999,995,6554
|
|
20230719,123400,218612302,999,999,999,999,90
|
|
20230719,123300,218522392,999,999,999,999,54
|
|
20230719,123200,218468446,999,999,999,999,0
|
|
20230719,123100,218468446,999,1003,1003,999,1948
|
|
20230719,123000,216517908,1005,1005,1005,1005,0
|
|
20230719,122900,216517908,1005,1005,1005,1005,0
|
|
20230719,122800,216517908,1005,1005,1005,1005,0
|
|
20230719,122700,216517908,1005,1005,1005,1005,1
|
|
20230719,122600,216516903,1003,1003,1003,1003,0
|
|
20230719,122500,216516903,1003,1003,1003,1003,0
|
|
20230719,122400,216516903,1003,1003,1003,1003,3
|
|
20230719,122300,216513894,1003,1003,1003,1003,3
|
|
20230719,122200,216510885,1003,1005,1005,1003,103
|
|
20230719,122100,216407376,1005,1005,1005,1005,0
|
|
20230719,122000,216407376,1005,1005,1005,1005,0
|
|
20230719,121900,216407376,1005,1005,1005,1005,1
|
|
20230719,121800,216406371,1004,1004,1004,1004,0
|
|
20230719,121700,216406371,1004,1004,1004,1004,18
|
|
20230719,121600,216388299,1005,1005,1005,1005,0
|
|
20230719,121500,216388299,1005,1005,1005,1005,0
|
|
20230719,121400,216388299,1005,1005,1005,1005,27
|
|
20230719,121300,216361164,1007,1007,1007,1007,0
|
|
20230719,121200,216361164,1007,1007,1007,1007,0
|
|
20230719,121100,216361164,1007,1007,1007,1007,1
|
|
20230719,121000,216360157,1005,1005,1005,1005,0
|
|
20230719,120900,216360157,1005,1005,1005,1005,0
|
|
20230719,120800,216360157,1005,1005,1005,1005,0
|
|
20230719,120700,216360157,1005,1005,1005,1005,0
|
|
20230719,120600,216360157,1005,1005,1005,1005,0
|
|
20230719,120500,216360157,1005,1005,1005,1005,1
|
|
20230719,120400,216359152,1007,1007,1007,1007,0
|
|
20230719,120300,216359152,1007,1008,1008,1007,38
|
|
20230719,120200,216320878,1009,1008,1009,1008,300
|
|
20230719,120100,216018396,1008,1008,1008,1008,35
|
|
20230719,120000,215983116,1009,1008,1009,1008,140
|
|
20230719,115900,215841874,1009,1009,1009,1009,0
|
|
20230719,115800,215841874,1009,1005,1009,1005,2801
|
|
20230719,115700,213026865,1009,1005,1009,1005,502
|
|
20230719,115600,212522347,1009,1008,1009,1008,442
|
|
20230719,115500,212076793,1008,1008,1008,1008,76
|
|
20230719,115400,212000185,1008,1005,1008,1005,49
|
|
20230719,115300,211950937,1005,1005,1005,1005,0
|
|
20230719,115200,211950937,1005,1004,1005,1004,3
|
|
20230719,115100,211947924,1004,1005,1005,1004,202
|
|
20230719,115000,211744965,1008,1006,1008,1006,2
|
|
20230719,114900,211742951,1006,1007,1007,1006,201
|
|
20230719,114800,211540744,1007,1007,1007,1007,198
|
|
20230719,114700,211341358,1008,1009,1009,1008,204
|
|
20230719,114600,211135725,1009,1008,1009,1007,436
|
|
20230719,114500,210696238,1008,1008,1008,1008,276
|
|
20230719,114400,210418030,1008,1005,1008,1005,326
|
|
20230719,114300,210089446,1004,1004,1004,1004,299
|
|
20230719,114200,209789250,1003,1003,1003,1003,49
|
|
20230719,114100,209740103,1004,1004,1004,1004,0
|
|
20230719,114000,209740103,1004,1004,1004,1004,0
|
|
20230719,113900,209740103,1004,999,1004,999,30787
|
|
20230719,113800,178953111,999,999,999,999,200
|
|
20230719,113700,178753311,999,999,999,999,100
|
|
20230719,113600,178653411,997,997,997,997,0
|
|
20230719,113500,178653411,997,1000,1000,997,951
|
|
20230719,113400,177705204,1000,1000,1000,1000,49
|
|
20230719,113300,177656204,1000,1000,1000,1000,0
|
|
20230719,113200,177656204,1000,1000,1000,1000,0
|
|
20230719,113100,177656204,1000,1000,1000,1000,0
|
|
20230719,113000,177656204,1000,1000,1000,1000,2
|
|
20230719,112900,177654204,1000,1000,1000,1000,0
|
|
20230719,112800,177654204,1000,1000,1000,1000,0
|
|
20230719,112700,177654204,1000,1000,1000,1000,0
|
|
20230719,112600,177654204,1000,1000,1000,1000,0
|
|
20230719,112500,177654204,1000,1000,1000,1000,0
|
|
20230719,112400,177654204,1000,997,1000,997,718
|
|
20230719,112300,176938088,998,998,998,998,10
|
|
20230719,112200,176928108,998,998,998,998,677
|
|
20230719,112100,176252462,998,1003,1003,998,6096
|
|
20230719,112000,170167358,1003,1003,1003,1003,0
|
|
20230719,111900,170167358,1003,1003,1003,1003,36
|
|
20230719,111800,170131250,1003,1003,1004,1003,843
|
|
20230719,111700,169285413,1003,1002,1003,1002,139
|
|
20230719,111600,169146069,1003,1003,1003,1003,0
|
|
20230719,111500,169146069,1003,1000,1003,1000,2006
|
|
20230719,111400,167140039,1003,1003,1003,1003,0
|
|
20230719,111300,167140039,1003,1003,1003,1003,0
|
|
20230719,111200,167140039,1003,1003,1003,1003,3
|
|
20230719,111100,167137030,1002,1002,1002,1002,0
|
|
20230719,111000,167137030,1002,1002,1002,1002,0
|
|
20230719,110900,167137030,1002,1002,1002,1002,0
|
|
20230719,110800,167137030,1002,1003,1003,1002,85
|
|
20230719,110700,167051778,1004,1004,1004,1004,0
|
|
20230719,110600,167051778,1004,1004,1004,1004,56
|
|
20230719,110500,166995554,1005,1003,1005,1003,177
|
|
20230719,110400,166817848,1003,1003,1003,1003,1
|
|
20230719,110300,166816845,1004,1004,1004,1004,0
|
|
20230719,110200,166816845,1004,999,1004,999,195
|
|
20230719,110100,166622035,999,999,999,999,0
|
|
20230719,110000,166622035,999,999,999,993,9962
|
|
20230719,105900,156715811,999,999,999,999,0
|
|
20230719,105800,156715811,999,999,999,999,1
|
|
20230719,105700,156714812,1000,1000,1000,999,29
|
|
20230719,105600,156685820,1000,999,1000,999,8
|
|
20230719,105500,156677827,999,1000,1000,999,204
|
|
20230719,105400,156473865,1000,1000,1000,1000,0
|
|
20230719,105300,156473865,1000,1000,1000,1000,1010
|
|
20230719,105200,155463865,1000,1000,1000,1000,1
|
|
20230719,105100,155462865,1000,999,1000,995,102
|
|
20230719,105000,155361358,999,999,1002,999,97
|
|
20230719,104900,155264312,1001,1000,1002,994,4576
|
|
20230719,104800,150702836,1005,1005,1005,1005,0
|
|
20230719,104700,150702836,1005,1005,1005,1005,0
|
|
20230719,104600,150702836,1005,1005,1005,1005,0
|
|
20230719,104500,150702836,1005,1005,1005,1005,0
|
|
20230719,104400,150702836,1005,999,1005,998,1102
|
|
20230719,104300,149595967,1005,1004,1005,999,20001
|
|
20230719,104200,129588836,1016,1016,1016,1016,0
|
|
20230719,104100,129588836,1016,1019,1019,1005,10182
|
|
20230719,104000,119316494,1019,1016,1019,1016,161
|
|
20230719,103900,119152913,1017,1016,1017,1011,5031
|
|
20230719,103800,114066329,1017,1017,1017,1017,50
|
|
20230719,103700,114015479,1018,1017,1018,1017,117
|
|
20230719,103600,113896489,1017,1015,1017,1015,119
|
|
20230719,103500,113775682,1015,1015,1015,1015,0
|
|
20230719,103400,113775682,1015,1015,1015,1015,20
|
|
20230719,103300,113755382,1014,1014,1014,1014,1000
|
|
20230719,103200,112741382,1014,1014,1014,1014,0
|
|
20230719,103100,112741382,1014,1010,1014,1010,3500
|
|
20230719,103000,109198099,1010,1010,1010,1010,3
|
|
20230719,102900,109195069,1011,1011,1011,1011,0
|
|
20230719,102800,109195069,1011,1008,1011,1008,1880
|
|
20230719,102700,107300023,1007,1007,1007,1007,0
|
|
20230719,102600,107300023,1007,1008,1008,1007,201
|
|
20230719,102500,107097505,1007,1007,1007,1007,16
|
|
20230719,102400,107081393,1006,1006,1007,1006,871
|
|
20230719,102300,106205166,1008,1008,1008,1008,18
|
|
20230719,102200,106187022,1007,1007,1007,1007,50
|
|
20230719,102100,106136672,1008,1008,1008,1008,0
|
|
20230719,102000,106136672,1008,1008,1008,1008,0
|
|
20230719,101900,106136672,1008,1008,1008,1008,0
|
|
20230719,101800,106136672,1008,1008,1008,1008,0
|
|
20230719,101700,106136672,1008,1006,1008,1006,19
|
|
20230719,101600,106117537,1011,1011,1011,1011,0
|
|
20230719,101500,106117537,1011,1011,1011,1011,0
|
|
20230719,101400,106117537,1011,1011,1011,1011,1
|
|
20230719,101300,106116526,1011,1011,1011,1011,0
|
|
20230719,101200,106116526,1011,1007,1011,999,10001
|
|
20230719,101100,96106833,1012,1011,1012,1011,100
|
|
20230719,101000,96005657,1012,1012,1012,1012,0
|
|
20230719,100900,96005657,1012,1012,1012,1012,0
|
|
20230719,100800,96005657,1012,1012,1012,1012,0
|
|
20230719,100700,96005657,1012,1011,1012,1011,11
|
|
20230719,100600,95994535,1010,1010,1010,1010,30
|
|
20230719,100500,95964235,1008,1010,1010,1008,607
|
|
20230719,100400,95351267,1010,1010,1010,1010,532
|
|
20230719,100300,94813947,1014,1014,1014,1014,0
|
|
20230719,100200,94813947,1014,1014,1014,1014,0
|
|
20230719,100100,94813947,1014,1012,1014,1012,1776
|
|
20230719,100000,93013921,1014,1005,1014,1005,13
|
|
20230719,095900,93000839,1005,1010,1010,1005,4991
|
|
20230719,095800,87976412,1014,1010,1014,1010,997
|
|
20230719,095700,86969420,1013,1013,1013,1013,1
|
|
20230719,095600,86968407,1010,1010,1010,1010,101
|
|
20230719,095500,86866397,1014,1014,1014,1014,0
|
|
20230719,095400,86866397,1014,1014,1014,1014,0
|
|
20230719,095300,86866397,1014,1014,1014,1014,7
|
|
20230719,095200,86859299,1014,1014,1014,1014,0
|
|
20230719,095100,86859299,1014,1014,1014,1014,0
|
|
20230719,095000,86859299,1014,1011,1014,1011,5
|
|
20230719,094900,86854235,1012,1012,1012,1012,1
|
|
20230719,094800,86853223,1015,1013,1015,1013,112
|
|
20230719,094700,86739545,1013,1013,1013,1013,79
|
|
20230719,094600,86659518,1011,1011,1011,1011,33
|
|
20230719,094500,86626155,1015,1013,1015,1011,978
|
|
20230719,094400,85637236,1013,1013,1013,1013,100
|
|
20230719,094300,85535936,1011,1011,1011,1011,67
|
|
20230719,094200,85468199,1007,1007,1007,1007,1
|
|
20230719,094100,85467192,1011,1011,1011,1011,0
|
|
20230719,094000,85467192,1011,1011,1011,1011,3
|
|
20230719,093900,85464159,1014,1014,1014,1014,1211
|
|
20230719,093800,84236205,1014,1004,1016,1004,535
|
|
20230719,093700,83698953,1004,1000,1004,1000,5671
|
|
20230719,093600,78027945,1000,1004,1009,1000,29320
|
|
20230719,093500,48679791,1009,1021,1021,1005,20064
|
|
20230719,093400,28421022,1021,1021,1021,1021,37
|
|
20230719,093300,28383245,1021,1021,1021,1021,1
|
|
20230719,093200,28382224,1014,1014,1014,1014,0
|
|
20230719,093100,28382224,1014,1014,1014,1014,1000
|
|
20230719,093000,27368224,1014,1021,1021,1014,10101
|
|
20230719,092900,17114743,1021,1021,1021,1021,0
|
|
20230719,092800,17114743,1021,1021,1021,1021,10
|
|
20230719,092700,17104533,1021,1021,1021,1021,1
|
|
20230719,092600,17103512,1017,1019,1019,1017,300
|
|
20230719,092500,16798400,1019,1019,1019,1019,994
|
|
20230719,092400,15785514,1019,1019,1019,1019,10
|
|
20230719,092300,15775324,1019,1019,1019,1019,1
|
|
20230719,092200,15774305,1016,1017,1018,1016,3014
|
|
20230719,092100,12710350,1018,1018,1018,1018,0
|
|
20230719,092000,12710350,1018,1018,1018,1018,0
|
|
20230719,091900,12710350,1018,1022,1022,1018,12
|
|
20230719,091800,12698130,1024,1024,1024,1024,1
|
|
20230719,091700,12697106,1015,1020,1020,1015,1111
|
|
20230719,091600,11564108,1027,1027,1027,1027,5180
|
|
20230719,091500,6244248,1028,1028,1028,1028,0
|
|
20230719,091400,6244248,1028,1020,1028,1020,5
|
|
20230719,091300,6239140,1020,1027,1029,1020,2892
|
|
20230719,091200,3286001,1030,1030,1030,1030,0
|
|
20230719,091100,3286001,1030,1030,1030,1030,0
|
|
20230719,091000,3286001,1030,1029,1030,1029,20
|
|
20230719,090900,3265420,1028,1029,1029,1028,388
|
|
20230719,090800,2866268,1030,1030,1030,1030,6
|
|
20230719,090700,2860088,1031,1031,1031,1031,0
|
|
20230719,090600,2860088,1031,1029,1031,1029,50
|
|
20230719,090500,2808635,1029,1030,1030,1029,244
|
|
20230719,090400,2557320,1030,1034,1034,1030,39
|
|
20230719,090300,2517146,1030,1033,1037,1030,444
|
|
20230719,090200,2059287,1034,1035,1035,1034,29
|
|
20230719,090100,2029284,1036,1038,1038,1036,3
|
|
20230719,090000,2026173,1039,1046,1046,1039,1938
|