617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,191400,1328167210,996,996,996,996,10782
|
|
20230703,191300,1328167210,996,996,996,996,0
|
|
20230703,191200,1328167210,996,996,996,996,0
|
|
20230703,191100,1328167210,996,996,996,996,0
|
|
20230703,191000,1328167210,996,996,996,996,0
|
|
20230703,190900,1328167210,996,996,996,996,0
|
|
20230703,190800,1328167210,996,996,996,996,0
|
|
20230703,190700,1328167210,996,996,996,996,0
|
|
20230703,190600,1328167210,996,996,996,996,0
|
|
20230703,190500,1328167210,996,996,996,996,0
|
|
20230703,190400,1328167210,996,996,996,996,0
|
|
20230703,190300,1328167210,996,996,996,996,0
|
|
20230703,190200,1328167210,996,996,996,996,0
|
|
20230703,190100,1328167210,996,996,996,996,0
|
|
20230703,190000,1328167210,996,996,996,996,0
|
|
20230703,185900,1328167210,996,996,996,996,0
|
|
20230703,185800,1328167210,996,996,996,996,0
|
|
20230703,185700,1328167210,996,996,996,996,0
|
|
20230703,185600,1328167210,996,996,996,996,0
|
|
20230703,185500,1328167210,996,996,996,996,0
|
|
20230703,185400,1328167210,996,996,996,996,0
|
|
20230703,185300,1328167210,996,996,996,996,0
|
|
20230703,185200,1328167210,996,996,996,996,0
|
|
20230703,185100,1328167210,996,996,996,996,0
|
|
20230703,185000,1328167210,996,996,996,996,0
|
|
20230703,184900,1328167210,996,996,996,996,0
|
|
20230703,184800,1328167210,996,996,996,996,0
|
|
20230703,184700,1328167210,996,996,996,996,0
|
|
20230703,184600,1328167210,996,996,996,996,0
|
|
20230703,184500,1328167210,996,996,996,996,0
|
|
20230703,184400,1328167210,996,996,996,996,10782
|
|
20230703,184300,1328167210,996,996,996,996,0
|
|
20230703,184200,1328167210,996,996,996,996,0
|
|
20230703,184100,1328167210,996,996,996,996,0
|
|
20230703,184000,1328167210,996,996,996,996,0
|
|
20230703,183900,1328167210,996,996,996,996,0
|
|
20230703,183800,1328167210,996,996,996,996,0
|
|
20230703,183700,1328167210,996,996,996,996,0
|
|
20230703,183600,1328167210,996,996,996,996,0
|
|
20230703,183500,1328167210,996,996,996,996,0
|
|
20230703,183400,1328167210,996,996,996,996,0
|
|
20230703,183300,1328167210,996,996,996,996,0
|
|
20230703,183200,1328167210,996,996,996,996,0
|
|
20230703,183100,1328167210,996,996,996,996,0
|
|
20230703,183000,1328167210,996,996,996,996,0
|
|
20230703,182900,1328167210,996,996,996,996,0
|
|
20230703,182800,1328167210,996,996,996,996,0
|
|
20230703,182700,1328167210,996,996,996,996,0
|
|
20230703,182600,1328167210,996,996,996,996,0
|
|
20230703,182500,1328167210,996,996,996,996,0
|
|
20230703,182400,1328167210,996,996,996,996,0
|
|
20230703,182300,1328167210,996,996,996,996,0
|
|
20230703,182200,1328167210,996,996,996,996,0
|
|
20230703,182100,1328167210,996,996,996,996,0
|
|
20230703,182000,1328167210,996,996,996,996,0
|
|
20230703,181900,1328167210,996,996,996,996,0
|
|
20230703,181800,1328167210,996,996,996,996,0
|
|
20230703,181700,1328167210,996,996,996,996,0
|
|
20230703,181600,1328167210,996,996,996,996,0
|
|
20230703,181500,1328167210,996,996,996,996,0
|
|
20230703,181400,1328167210,996,996,996,996,10782
|
|
20230703,181300,1328167210,996,996,996,996,0
|
|
20230703,181200,1328167210,996,996,996,996,0
|
|
20230703,181100,1328167210,996,996,996,996,0
|
|
20230703,181000,1328167210,996,996,996,996,0
|
|
20230703,180900,1328167210,996,996,996,996,0
|
|
20230703,180800,1328167210,996,996,996,996,0
|
|
20230703,180700,1328167210,996,996,996,996,0
|
|
20230703,180600,1328167210,996,996,996,996,0
|
|
20230703,180500,1328167210,996,996,996,996,0
|
|
20230703,180400,1328167210,996,996,996,996,0
|
|
20230703,180300,1328167210,996,996,996,996,0
|
|
20230703,180200,1328167210,996,996,996,996,0
|
|
20230703,180100,1328167210,996,996,996,996,0
|
|
20230703,180000,1328167210,996,996,996,996,0
|
|
20230703,175900,1328167210,996,996,996,996,0
|
|
20230703,175800,1328167210,996,996,996,996,0
|
|
20230703,175700,1328167210,996,996,996,996,0
|
|
20230703,175600,1328167210,996,996,996,996,0
|
|
20230703,175500,1328167210,996,996,996,996,0
|
|
20230703,175400,1328167210,996,996,996,996,0
|
|
20230703,175300,1328167210,996,996,996,996,0
|
|
20230703,175200,1328167210,996,996,996,996,0
|
|
20230703,175100,1328167210,996,996,996,996,0
|
|
20230703,175000,1328167210,996,996,996,996,0
|
|
20230703,174900,1328167210,996,996,996,996,0
|
|
20230703,174800,1328167210,996,996,996,996,0
|
|
20230703,174700,1328167210,996,996,996,996,0
|
|
20230703,174600,1328167210,996,996,996,996,0
|
|
20230703,174500,1328167210,996,996,996,996,0
|
|
20230703,174400,1328167210,996,996,996,996,10782
|
|
20230703,174300,1328167210,996,996,996,996,0
|
|
20230703,174200,1328167210,996,996,996,996,0
|
|
20230703,174100,1328167210,996,996,996,996,0
|
|
20230703,174000,1328167210,996,996,996,996,0
|
|
20230703,173900,1328167210,996,996,996,996,0
|
|
20230703,173800,1328167210,996,996,996,996,0
|
|
20230703,173700,1328167210,996,996,996,996,0
|
|
20230703,173600,1328167210,996,996,996,996,0
|
|
20230703,173500,1328167210,996,996,996,996,0
|
|
20230703,173400,1328167210,996,996,996,996,0
|
|
20230703,173300,1328167210,996,996,996,996,0
|
|
20230703,173200,1328167210,996,996,996,996,0
|
|
20230703,173100,1328167210,996,996,996,996,0
|
|
20230703,173000,1328167210,996,996,996,996,0
|
|
20230703,172900,1328167210,996,996,996,996,0
|
|
20230703,172800,1328167210,996,996,996,996,0
|
|
20230703,172700,1328167210,996,996,996,996,0
|
|
20230703,172600,1328167210,996,996,996,996,0
|
|
20230703,172500,1328167210,996,996,996,996,0
|
|
20230703,172400,1328167210,996,996,996,996,0
|
|
20230703,172300,1328167210,996,996,996,996,0
|
|
20230703,172200,1328167210,996,996,996,996,0
|
|
20230703,172100,1328167210,996,996,996,996,0
|
|
20230703,172000,1328167210,996,996,996,996,0
|
|
20230703,171900,1328167210,996,996,996,996,0
|
|
20230703,171800,1328167210,996,996,996,996,0
|
|
20230703,171700,1328167210,996,996,996,996,0
|
|
20230703,171600,1328167210,996,996,996,996,0
|
|
20230703,171500,1328167210,996,996,996,996,0
|
|
20230703,171400,1328167210,996,996,996,996,10782
|
|
20230703,171300,1328167210,996,996,996,996,0
|
|
20230703,171200,1328167210,996,996,996,996,0
|
|
20230703,171100,1328167210,996,996,996,996,0
|
|
20230703,171000,1328167210,996,996,996,996,0
|
|
20230703,170900,1328167210,996,996,996,996,0
|
|
20230703,170800,1328167210,996,996,996,996,0
|
|
20230703,170700,1328167210,996,996,996,996,0
|
|
20230703,170600,1328167210,996,996,996,996,0
|
|
20230703,170500,1328167210,996,996,996,996,0
|
|
20230703,170400,1328167210,996,996,996,996,0
|
|
20230703,170300,1328167210,996,996,996,996,0
|
|
20230703,170200,1328167210,996,996,996,996,0
|
|
20230703,170100,1328167210,996,996,996,996,0
|
|
20230703,170000,1328167210,996,996,996,996,0
|
|
20230703,165900,1328167210,996,996,996,996,0
|
|
20230703,165800,1328167210,996,996,996,996,0
|
|
20230703,165700,1328167210,996,996,996,996,0
|
|
20230703,165600,1328167210,996,996,996,996,0
|
|
20230703,165500,1328167210,996,996,996,996,0
|
|
20230703,165400,1328167210,996,996,996,996,0
|
|
20230703,165300,1328167210,996,996,996,996,0
|
|
20230703,165200,1328167210,996,996,996,996,0
|
|
20230703,165100,1328167210,996,996,996,996,0
|
|
20230703,165000,1328167210,996,996,996,996,0
|
|
20230703,164900,1328167210,996,996,996,996,0
|
|
20230703,164800,1328167210,996,996,996,996,0
|
|
20230703,164700,1328167210,996,996,996,996,0
|
|
20230703,164600,1328167210,996,996,996,996,0
|
|
20230703,164500,1328167210,996,996,996,996,0
|
|
20230703,164400,1328167210,996,996,996,996,10782
|
|
20230703,164300,1328167210,996,996,996,996,0
|
|
20230703,164200,1328167210,996,996,996,996,0
|
|
20230703,164100,1328167210,996,996,996,996,0
|
|
20230703,164000,1328167210,996,996,996,996,0
|
|
20230703,163900,1328167210,996,996,996,996,0
|
|
20230703,163800,1328167210,996,996,996,996,0
|
|
20230703,163700,1328167210,996,996,996,996,0
|
|
20230703,163600,1328167210,996,996,996,996,0
|
|
20230703,163500,1328167210,996,996,996,996,0
|
|
20230703,163400,1328167210,996,996,996,996,0
|
|
20230703,163300,1328167210,996,996,996,996,0
|
|
20230703,163200,1328167210,996,996,996,996,0
|
|
20230703,163100,1328167210,996,996,996,996,0
|
|
20230703,163000,1328167210,996,996,996,996,0
|
|
20230703,162900,1328167210,996,996,996,996,0
|
|
20230703,162800,1328167210,996,996,996,996,0
|
|
20230703,162700,1328167210,996,996,996,996,0
|
|
20230703,162600,1328167210,996,996,996,996,0
|
|
20230703,162500,1328167210,996,996,996,996,0
|
|
20230703,162400,1328167210,996,996,996,996,0
|
|
20230703,162300,1328167210,996,996,996,996,0
|
|
20230703,162200,1328167210,996,996,996,996,0
|
|
20230703,162100,1328167210,996,996,996,996,0
|
|
20230703,162000,1328167210,996,996,996,996,0
|
|
20230703,161900,1328167210,996,996,996,996,0
|
|
20230703,161800,1328167210,996,996,996,996,0
|
|
20230703,161700,1328167210,996,996,996,996,0
|
|
20230703,161600,1328167210,996,996,996,996,0
|
|
20230703,161500,1328167210,996,996,996,996,0
|
|
20230703,161400,1328167210,996,996,996,996,10782
|
|
20230703,161300,1328167210,996,996,996,996,0
|
|
20230703,161200,1328167210,996,996,996,996,0
|
|
20230703,161100,1328167210,996,996,996,996,0
|
|
20230703,161000,1328167210,996,996,996,996,0
|
|
20230703,160900,1328167210,996,996,996,996,0
|
|
20230703,160800,1328167210,996,996,996,996,0
|
|
20230703,160700,1328167210,996,996,996,996,0
|
|
20230703,160600,1328167210,996,996,996,996,0
|
|
20230703,160500,1328167210,996,996,996,996,0
|
|
20230703,160400,1328167210,996,996,996,996,0
|
|
20230703,160300,1328167210,996,996,996,996,0
|
|
20230703,160200,1328167210,996,996,996,996,0
|
|
20230703,160100,1328167210,996,996,996,996,0
|
|
20230703,160000,1328167210,996,996,996,996,0
|
|
20230703,155900,1328167210,996,996,996,996,0
|
|
20230703,155800,1328167210,996,996,996,996,0
|
|
20230703,155700,1328167210,996,996,996,996,0
|
|
20230703,155600,1328167210,996,996,996,996,0
|
|
20230703,155500,1328167210,996,996,996,996,0
|
|
20230703,155400,1328167210,996,996,996,996,0
|
|
20230703,155300,1328167210,996,996,996,996,0
|
|
20230703,155200,1328167210,996,996,996,996,0
|
|
20230703,155100,1328167210,996,996,996,996,0
|
|
20230703,155000,1328167210,996,996,996,996,0
|
|
20230703,154900,1328167210,996,996,996,996,0
|
|
20230703,154800,1328167210,996,996,996,996,0
|
|
20230703,154700,1328167210,996,996,996,996,0
|
|
20230703,154600,1328167210,996,996,996,996,0
|
|
20230703,154500,1328167210,996,996,996,996,0
|
|
20230703,154400,1328167210,996,996,996,996,10782
|
|
20230703,154300,1328167210,996,996,996,996,0
|
|
20230703,154200,1328167210,996,996,996,996,0
|
|
20230703,154100,1328167210,996,996,996,996,0
|
|
20230703,154000,1328167210,996,996,996,996,0
|
|
20230703,153900,1328167210,996,996,996,996,0
|
|
20230703,153800,1328167210,996,996,996,996,0
|
|
20230703,153700,1328167210,996,996,996,996,0
|
|
20230703,153600,1328167210,996,996,996,996,0
|
|
20230703,153500,1328167210,996,996,996,996,0
|
|
20230703,153400,1328167210,996,996,996,996,0
|
|
20230703,153300,1328167210,996,996,996,996,0
|
|
20230703,153200,1328167210,996,996,996,996,0
|
|
20230703,153100,1328167210,996,996,996,996,0
|
|
20230703,153000,1328167210,996,996,996,996,10782
|
|
20230703,152900,1317428338,996,996,996,996,0
|
|
20230703,152800,1317428338,996,996,996,996,0
|
|
20230703,152700,1317428338,996,996,996,996,0
|
|
20230703,152600,1317428338,996,996,996,996,0
|
|
20230703,152500,1317428338,996,996,996,996,0
|
|
20230703,152400,1317428338,996,996,996,996,0
|
|
20230703,152300,1317428338,996,996,996,996,0
|
|
20230703,152200,1317428338,996,996,996,996,0
|
|
20230703,152100,1317428338,996,996,996,996,0
|
|
20230703,152000,1317428338,996,996,996,996,0
|
|
20230703,151900,1317428338,996,996,996,996,33
|
|
20230703,151800,1317395470,995,998,999,995,853
|
|
20230703,151700,1316543731,1000,1000,1000,1000,1
|
|
20230703,151600,1316542731,999,999,1000,999,2156
|
|
20230703,151500,1314388587,999,995,999,995,2464
|
|
20230703,151400,1311934991,996,995,996,994,1107
|
|
20230703,151300,1310833538,995,995,995,995,1401
|
|
20230703,151200,1309439543,995,995,995,995,2450
|
|
20230703,151100,1307001793,995,994,995,994,1001
|
|
20230703,151000,1306006798,995,995,995,994,142
|
|
20230703,150900,1305865518,995,995,995,995,58
|
|
20230703,150800,1305807808,994,994,994,994,2151
|
|
20230703,150700,1303669714,994,995,995,994,4456
|
|
20230703,150600,1299240420,994,994,995,994,1090
|
|
20230703,150500,1298156959,995,996,996,994,6551
|
|
20230703,150400,1291642131,996,997,997,996,155
|
|
20230703,150300,1291487750,996,996,996,996,1001
|
|
20230703,150200,1290490754,997,997,997,997,100
|
|
20230703,150100,1290391054,997,997,997,997,0
|
|
20230703,150000,1290391054,997,997,997,996,803
|
|
20230703,145900,1289590669,997,997,997,997,2
|
|
20230703,145800,1289588675,996,996,996,995,4404
|
|
20230703,145700,1285203731,995,996,996,995,195
|
|
20230703,145600,1285009681,996,997,997,996,3249
|
|
20230703,145500,1281772637,997,997,997,997,435
|
|
20230703,145400,1281338942,999,999,999,999,1
|
|
20230703,145300,1281337943,997,998,998,997,7480
|
|
20230703,145200,1273877618,999,999,999,999,0
|
|
20230703,145100,1273877618,999,999,999,999,1
|
|
20230703,145000,1273876619,998,998,998,998,2292
|
|
20230703,144900,1271589203,998,998,998,998,0
|
|
20230703,144800,1271589203,998,998,998,998,570
|
|
20230703,144700,1271020343,999,999,999,999,48
|
|
20230703,144600,1270972391,999,999,999,999,2497
|
|
20230703,144500,1268477888,999,999,999,999,13
|
|
20230703,144400,1268464901,999,999,999,999,0
|
|
20230703,144300,1268464901,999,999,999,999,12
|
|
20230703,144200,1268452913,999,999,1000,999,38
|
|
20230703,144100,1268414931,999,998,999,998,525
|
|
20230703,144000,1267890875,998,998,998,998,112
|
|
20230703,143900,1267779099,998,1001,1001,998,393
|
|
20230703,143800,1267386352,1002,999,1003,999,2682
|
|
20230703,143700,1264699722,998,999,999,998,1884
|
|
20230703,143600,1262817674,999,999,999,999,12
|
|
20230703,143500,1262805686,1000,1000,1000,1000,247
|
|
20230703,143400,1262558686,1000,1000,1000,1000,96
|
|
20230703,143300,1262462686,999,999,999,999,0
|
|
20230703,143200,1262462686,999,999,999,999,7
|
|
20230703,143100,1262455693,999,999,999,999,200
|
|
20230703,143000,1262255893,1001,1001,1001,1001,0
|
|
20230703,142900,1262255893,1001,1001,1001,1001,0
|
|
20230703,142800,1262255893,1001,1001,1001,1001,0
|
|
20230703,142700,1262255893,1001,1001,1001,1001,5
|
|
20230703,142600,1262250888,1001,999,1001,999,71
|
|
20230703,142500,1262179939,999,999,999,998,1680
|
|
20230703,142400,1260503244,999,999,999,999,30
|
|
20230703,142300,1260473274,999,999,999,998,834
|
|
20230703,142200,1259640772,1002,1002,1002,1002,0
|
|
20230703,142100,1259640772,1002,1002,1002,1002,0
|
|
20230703,142000,1259640772,1002,1002,1002,1002,30
|
|
20230703,141900,1259610712,1003,999,1003,999,800
|
|
20230703,141800,1258810312,999,999,999,999,118
|
|
20230703,141700,1258692430,999,999,999,999,0
|
|
20230703,141600,1258692430,999,1000,1000,999,270
|
|
20230703,141500,1258422695,1000,1000,1000,1000,0
|
|
20230703,141400,1258422695,1000,1000,1000,1000,0
|
|
20230703,141300,1258422695,1000,1000,1000,1000,117
|
|
20230703,141200,1258305695,1005,1005,1005,1005,0
|
|
20230703,141100,1258305695,1005,1005,1005,1005,0
|
|
20230703,141000,1258305695,1005,1005,1005,998,4384
|
|
20230703,140900,1253916261,1005,1005,1005,1005,16
|
|
20230703,140800,1253900181,1005,1006,1006,1005,440
|
|
20230703,140700,1253457681,1006,1006,1006,1006,0
|
|
20230703,140600,1253457681,1006,1006,1006,1006,1
|
|
20230703,140500,1253456675,1008,1008,1008,1008,0
|
|
20230703,140400,1253456675,1008,1008,1008,1008,1200
|
|
20230703,140300,1252247075,1008,1008,1008,1008,32
|
|
20230703,140200,1252214819,1010,1010,1010,1010,7058
|
|
20230703,140100,1245086239,1011,1011,1011,1011,0
|
|
20230703,140000,1245086239,1011,1010,1011,1010,2184
|
|
20230703,135900,1242879300,1010,1008,1010,1008,7519
|
|
20230703,135800,1235286003,1008,1007,1008,1007,91
|
|
20230703,135700,1235194331,1007,1008,1008,1007,86
|
|
20230703,135600,1235107719,1007,1007,1007,1007,1458
|
|
20230703,135500,1233639513,1006,1006,1006,1006,605
|
|
20230703,135400,1233030883,1006,1005,1006,1005,145
|
|
20230703,135300,1232885148,1004,1003,1005,1003,6916
|
|
20230703,135200,1225943561,1003,1002,1003,1002,55
|
|
20230703,135100,1225888403,1002,1002,1002,1002,580
|
|
20230703,135000,1225307243,1000,1000,1000,1000,10
|
|
20230703,134900,1225297243,1000,1002,1002,1000,9
|
|
20230703,134800,1225288233,1000,1000,1000,1000,262
|
|
20230703,134700,1225026233,1001,1001,1001,1001,0
|
|
20230703,134600,1225026233,1001,1001,1001,1001,262
|
|
20230703,134500,1224763971,1000,1000,1000,999,1168
|
|
20230703,134400,1223595978,1000,1000,1000,1000,104
|
|
20230703,134300,1223491978,1000,1000,1000,1000,747
|
|
20230703,134200,1222744978,1000,1000,1000,1000,0
|
|
20230703,134100,1222744978,1000,1000,1000,1000,0
|
|
20230703,134000,1222744978,1000,1000,1000,999,2745
|
|
20230703,133900,1220001930,1000,1001,1001,1000,5148
|
|
20230703,133800,1214853773,1003,1003,1003,1003,178
|
|
20230703,133700,1214675239,1001,1001,1001,1001,5000
|
|
20230703,133600,1209670239,1001,1001,1001,1001,11
|
|
20230703,133500,1209659228,1000,1000,1000,1000,0
|
|
20230703,133400,1209659228,1000,1000,1000,1000,6
|
|
20230703,133300,1209653228,1000,1000,1000,1000,0
|
|
20230703,133200,1209653228,1000,1002,1002,1000,3446
|
|
20230703,133100,1206207160,1005,1005,1005,1005,0
|
|
20230703,133000,1206207160,1005,1005,1005,1005,0
|
|
20230703,132900,1206207160,1005,1005,1005,1005,10
|
|
20230703,132800,1206197110,1002,1002,1002,1002,1
|
|
20230703,132700,1206196108,1006,1006,1006,1005,96
|
|
20230703,132600,1206099547,1007,1005,1007,1005,249
|
|
20230703,132500,1205849119,1005,1005,1006,1005,347
|
|
20230703,132400,1205500288,1005,1005,1005,1005,141
|
|
20230703,132300,1205358583,1007,1004,1007,1004,1143
|
|
20230703,132200,1204208733,1006,1006,1006,1006,0
|
|
20230703,132100,1204208733,1006,1006,1006,1006,0
|
|
20230703,132000,1204208733,1006,1006,1006,1006,15
|
|
20230703,131900,1204193643,1006,1006,1006,1006,0
|
|
20230703,131800,1204193643,1006,1006,1006,1006,2
|
|
20230703,131700,1204191631,1006,1006,1006,1006,0
|
|
20230703,131600,1204191631,1006,1006,1006,1006,0
|
|
20230703,131500,1204191631,1006,1006,1006,1006,14
|
|
20230703,131400,1204177547,1008,1008,1008,1008,1
|
|
20230703,131300,1204176539,1008,1001,1008,1001,1523
|
|
20230703,131200,1202646554,999,1000,1000,999,200
|
|
20230703,131100,1202446685,1000,1000,1000,1000,200
|
|
20230703,131000,1202246685,1001,1001,1001,1001,100
|
|
20230703,130900,1202146585,1003,1003,1003,1003,5
|
|
20230703,130800,1202141570,1002,1002,1002,1002,0
|
|
20230703,130700,1202141570,1002,1002,1002,1002,0
|
|
20230703,130600,1202141570,1002,1000,1002,1000,283
|
|
20230703,130500,1201858568,1000,1000,1000,1000,118
|
|
20230703,130400,1201740568,1000,1000,1000,1000,6534
|
|
20230703,130300,1195206568,1000,1000,1000,1000,0
|
|
20230703,130200,1195206568,1000,1001,1001,1000,1000
|
|
20230703,130100,1194205749,1000,1002,1002,1000,4193
|
|
20230703,130000,1190009504,1008,1008,1008,1008,0
|
|
20230703,125900,1190009504,1008,1001,1008,1001,128
|
|
20230703,125800,1189880792,1001,1002,1003,1001,558
|
|
20230703,125700,1189321704,1002,1004,1004,1002,2462
|
|
20230703,125600,1186850864,1006,1006,1006,1006,101
|
|
20230703,125500,1186749258,1010,1008,1010,1008,847
|
|
20230703,125400,1185894182,1009,1005,1009,1005,1203
|
|
20230703,125300,1184681622,1007,1004,1009,1001,2497
|
|
20230703,125200,1182171596,1004,999,1004,999,10165
|
|
20230703,125100,1171973400,999,1000,1000,999,1138
|
|
20230703,125000,1170836060,1000,1000,1000,1000,585
|
|
20230703,124900,1170251060,1002,1002,1002,1002,708
|
|
20230703,124800,1169541644,1002,1002,1002,1002,1
|
|
20230703,124700,1169540642,999,1000,1000,999,612
|
|
20230703,124600,1168928643,1003,1000,1003,1000,5496
|
|
20230703,124500,1163432640,1000,1004,1004,1000,11099
|
|
20230703,124400,1152322473,1004,1008,1008,1004,3411
|
|
20230703,124300,1148897825,1004,1004,1004,1004,0
|
|
20230703,124200,1148897825,1004,1004,1004,1004,13
|
|
20230703,124100,1148884773,1004,1006,1008,1004,2537
|
|
20230703,124000,1146329627,1006,1006,1007,1006,1854
|
|
20230703,123900,1144464492,1006,1006,1006,1004,8380
|
|
20230703,123800,1136042739,1006,1009,1010,1006,4726
|
|
20230703,123700,1131285131,1010,1010,1010,1008,10231
|
|
20230703,123600,1120964758,1009,1009,1009,1009,3920
|
|
20230703,123500,1117009478,1009,1010,1012,1009,7672
|
|
20230703,123400,1109266759,1016,1016,1016,1016,0
|
|
20230703,123300,1109266759,1016,1009,1017,1009,2092
|
|
20230703,123200,1107142465,1009,1014,1014,1009,4192
|
|
20230703,123100,1102908795,1014,1015,1015,1014,973
|
|
20230703,123000,1101922103,1014,1014,1014,1014,599
|
|
20230703,122900,1101314717,1014,1010,1014,1010,3020
|
|
20230703,122800,1098264437,1015,1011,1015,1010,10726
|
|
20230703,122700,1087427598,1011,1013,1013,1011,3169
|
|
20230703,122600,1084223729,1014,1014,1014,1014,100
|
|
20230703,122500,1084122329,1014,1011,1014,1010,2289
|
|
20230703,122400,1081809060,1011,1015,1015,1011,3725
|
|
20230703,122300,1078037431,1019,1016,1019,1015,721
|
|
20230703,122200,1077304799,1016,1020,1020,1016,545
|
|
20230703,122100,1076750392,1021,1023,1023,1021,574
|
|
20230703,122000,1076164298,1023,1018,1023,1018,5035
|
|
20230703,121900,1071031323,1017,1016,1017,1016,3390
|
|
20230703,121800,1067585605,1015,1011,1015,1010,13449
|
|
20230703,121700,1053978010,1013,1015,1015,1009,3824
|
|
20230703,121600,1050115959,1015,1016,1016,1015,30
|
|
20230703,121500,1050085504,1016,1015,1017,1011,3404
|
|
20230703,121400,1046643922,1017,1015,1017,1009,27550
|
|
20230703,121300,1018810607,1015,1021,1022,1015,5568
|
|
20230703,121200,1013125653,1021,1024,1026,1021,14074
|
|
20230703,121100,998730975,1023,1021,1023,1015,5534
|
|
20230703,121000,993084015,1021,1023,1023,1018,2606
|
|
20230703,120900,990429748,1020,1023,1024,1018,2150
|
|
20230703,120800,988237170,1024,1017,1025,1014,10867
|
|
20230703,120700,977167652,1016,1022,1026,1016,4626
|
|
20230703,120600,972455088,1023,1028,1028,1015,4143
|
|
20230703,120500,968236626,1028,1030,1034,1010,18110
|
|
20230703,120400,949836929,1034,1028,1044,1028,6280
|
|
20230703,120300,943343356,1028,1024,1028,1023,4674
|
|
20230703,120200,938552396,1025,1019,1025,1019,1639
|
|
20230703,120100,936873183,1016,1025,1027,1016,12317
|
|
20230703,120000,924289833,1025,1022,1025,1015,6574
|
|
20230703,115900,917577415,1015,1018,1027,1015,6109
|
|
20230703,115800,911354672,1020,1030,1033,1020,9592
|
|
20230703,115700,901503604,1032,1014,1049,1010,81478
|
|
20230703,115600,817996278,1012,1028,1029,1010,70698
|
|
20230703,115500,746015982,1030,1065,1066,1024,150648
|
|
20230703,115400,589172053,1065,1065,1065,1065,32116
|
|
20230703,115300,554968513,1052,1052,1052,1052,0
|
|
20230703,115200,554968513,1052,1024,1052,1024,67449
|
|
20230703,115100,484917578,1016,1024,1024,1016,2122
|
|
20230703,115000,482744827,1024,1024,1024,1024,2
|
|
20230703,114900,482742779,1025,1013,1026,1013,7031
|
|
20230703,114800,475536588,1024,1020,1024,1020,6117
|
|
20230703,114700,469287524,1019,1016,1019,1016,4635
|
|
20230703,114600,464564600,1019,1016,1019,1016,6252
|
|
20230703,114500,458197452,1016,1013,1016,1012,2314
|
|
20230703,114400,455850403,1013,1011,1013,1011,235
|
|
20230703,114300,455612407,1015,1015,1015,1015,0
|
|
20230703,114200,455612407,1015,1015,1015,1015,0
|
|
20230703,114100,455612407,1015,1013,1016,1013,164
|
|
20230703,114000,455445960,1015,1015,1015,1015,30
|
|
20230703,113900,455415510,1016,1016,1016,1016,0
|
|
20230703,113800,455415510,1016,1009,1016,1009,1798
|
|
20230703,113700,453598114,1008,1008,1008,1008,0
|
|
20230703,113600,453598114,1008,1008,1008,1008,10
|
|
20230703,113500,453588034,1008,1008,1008,1008,30
|
|
20230703,113400,453557794,1005,1005,1005,1005,0
|
|
20230703,113300,453557794,1005,1005,1005,1005,1
|
|
20230703,113200,453556789,1007,1007,1007,1007,0
|
|
20230703,113100,453556789,1007,1007,1007,1007,495
|
|
20230703,113000,453058324,1011,1011,1011,1011,0
|
|
20230703,112900,453058324,1011,1011,1011,1011,161
|
|
20230703,112800,452895553,1011,1011,1011,1011,0
|
|
20230703,112700,452895553,1011,1007,1011,1007,303
|
|
20230703,112600,452590425,1004,1007,1007,1004,4753
|
|
20230703,112500,447812220,1011,1010,1011,1010,111
|
|
20230703,112400,447700000,1013,1013,1013,1013,0
|
|
20230703,112300,447700000,1013,1013,1013,1013,0
|
|
20230703,112200,447700000,1013,1013,1013,1011,143
|
|
20230703,112100,447555143,1012,1012,1012,1012,272
|
|
20230703,112000,447279879,1012,1012,1012,1012,1
|
|
20230703,111900,447278867,1012,1012,1012,1012,5
|
|
20230703,111800,447273807,1012,1010,1012,1010,58
|
|
20230703,111700,447215163,1006,1006,1006,1006,0
|
|
20230703,111600,447215163,1006,1007,1007,1006,433
|
|
20230703,111500,446779461,1006,1006,1006,1006,0
|
|
20230703,111400,446779461,1006,1010,1010,1006,500
|
|
20230703,111300,446276334,1011,1011,1011,1011,20
|
|
20230703,111200,446256114,1010,1010,1010,1010,1041
|
|
20230703,111100,445204704,1006,1008,1008,1006,11
|
|
20230703,111000,445193618,1009,1008,1009,1008,2543
|
|
20230703,110900,442629273,1005,1005,1005,1005,0
|
|
20230703,110800,442629273,1005,1005,1005,1005,0
|
|
20230703,110700,442629273,1005,1005,1005,1005,100
|
|
20230703,110600,442528773,1005,1005,1005,1005,100
|
|
20230703,110500,442428273,1005,1005,1005,1005,0
|
|
20230703,110400,442428273,1005,1005,1005,1005,2
|
|
20230703,110300,442426263,1009,1007,1009,1007,3600
|
|
20230703,110200,438795174,1007,1007,1007,1007,1
|
|
20230703,110100,438794167,1005,1005,1005,1005,1400
|
|
20230703,110000,437387167,1008,1006,1008,1005,219
|
|
20230703,105900,437166471,1008,1008,1008,1008,3000
|
|
20230703,105800,434142471,1007,1008,1008,1005,1565
|
|
20230703,105700,432566683,1008,1008,1008,1008,0
|
|
20230703,105600,432566683,1008,1007,1008,1005,10111
|
|
20230703,105500,422374925,1008,1008,1008,1008,0
|
|
20230703,105400,422374925,1008,1008,1008,1008,0
|
|
20230703,105300,422374925,1008,1008,1008,1008,0
|
|
20230703,105200,422374925,1008,1008,1008,1008,10
|
|
20230703,105100,422364845,1004,1004,1004,1004,0
|
|
20230703,105000,422364845,1004,1008,1009,1004,1850
|
|
20230703,104900,420507230,1008,1007,1008,1007,967
|
|
20230703,104800,419532495,1009,1009,1009,1009,6
|
|
20230703,104700,419526441,1010,1009,1010,1009,3161
|
|
20230703,104600,416336825,1009,1009,1009,1003,12801
|
|
20230703,104500,403497236,1009,1013,1013,1002,8092
|
|
20230703,104400,395333936,1014,1014,1015,1014,31
|
|
20230703,104300,395302492,1014,1013,1014,1013,40
|
|
20230703,104200,395261962,1010,1010,1010,1010,0
|
|
20230703,104100,395261962,1010,1013,1014,1010,176
|
|
20230703,104000,395083763,1014,1016,1017,1014,416
|
|
20230703,103900,394660961,1017,1014,1017,1014,5089
|
|
20230703,103800,389489235,1010,1010,1010,1010,0
|
|
20230703,103700,389489235,1010,1016,1016,1010,8145
|
|
20230703,103600,381230800,1018,1019,1019,1018,41
|
|
20230703,103500,381189032,1019,1019,1019,1019,20
|
|
20230703,103400,381168652,1014,1014,1014,1014,1033
|
|
20230703,103300,380121190,1022,1022,1022,1022,99
|
|
20230703,103200,380020012,1023,1019,1023,1019,196
|
|
20230703,103100,379820272,1014,1015,1015,1014,500
|
|
20230703,103000,379313206,1014,1019,1025,1014,6670
|
|
20230703,102900,372496114,1028,1030,1030,1019,885
|
|
20230703,102800,371585556,1030,1011,1030,1011,48496
|
|
20230703,102700,322248357,1011,1010,1011,1009,5005
|
|
20230703,102600,317189761,1010,1011,1012,1009,5391
|
|
20230703,102500,311749507,1012,1012,1012,1012,0
|
|
20230703,102400,311749507,1012,1008,1012,1008,17079
|
|
20230703,102300,294499356,1007,1004,1007,1004,8479
|
|
20230703,102200,285981879,1002,1000,1002,1000,5544
|
|
20230703,102100,280431867,994,994,994,994,0
|
|
20230703,102000,280431867,994,994,994,994,75
|
|
20230703,101900,280357317,994,995,995,994,12000
|
|
20230703,101800,268429132,994,994,994,994,0
|
|
20230703,101700,268429132,994,997,997,994,2433
|
|
20230703,101600,266007635,997,997,997,997,546
|
|
20230703,101500,265463273,996,996,996,996,9790
|
|
20230703,101400,255712433,996,996,996,996,5108
|
|
20230703,101300,250624865,996,997,997,996,2980
|
|
20230703,101200,247656275,996,999,1000,996,6298
|
|
20230703,101100,241376670,999,999,999,999,100
|
|
20230703,101000,241276770,1000,999,1000,999,1100
|
|
20230703,100900,240176848,1000,1000,1000,1000,0
|
|
20230703,100800,240176848,1000,1000,1001,1000,260
|
|
20230703,100700,239916641,1002,997,1002,996,1880
|
|
20230703,100600,238041362,1002,1002,1002,1002,0
|
|
20230703,100500,238041362,1002,998,1002,996,4196
|
|
20230703,100400,233854985,1000,1003,1003,1000,506
|
|
20230703,100300,233348007,1004,1004,1004,1003,306
|
|
20230703,100200,233040786,1005,1005,1005,1005,3
|
|
20230703,100100,233037771,1005,1005,1005,1005,1
|
|
20230703,100000,233036766,1006,1005,1006,1005,14
|
|
20230703,095900,233022683,1005,1005,1005,1005,3
|
|
20230703,095800,233019668,1005,1006,1009,1005,6006
|
|
20230703,095700,226977697,1006,1009,1010,1006,842
|
|
20230703,095600,226129618,1006,1007,1011,1006,9078
|
|
20230703,095500,216967801,1006,1005,1006,1005,226
|
|
20230703,095400,216740656,1005,997,1005,997,4034
|
|
20230703,095300,212693167,996,998,998,996,1731
|
|
20230703,095200,210967629,1002,1004,1004,1002,333
|
|
20230703,095100,210633697,1004,1004,1004,1004,653
|
|
20230703,095000,209978085,1004,1002,1005,1001,2821
|
|
20230703,094900,207146754,1001,998,1001,998,2078
|
|
20230703,094800,205068848,997,995,998,995,1993
|
|
20230703,094700,203085787,995,998,998,995,183
|
|
20230703,094600,202903156,999,998,999,998,1186
|
|
20230703,094500,201718421,1000,994,1000,994,2
|
|
20230703,094400,201716427,1009,995,1009,995,1524
|
|
20230703,094300,200197878,995,1004,1004,995,2404
|
|
20230703,094200,197791232,1004,1006,1006,1003,4013
|
|
20230703,094100,193762172,1007,1003,1010,1003,7161
|
|
20230703,094000,186551121,1002,1001,1002,1001,2621
|
|
20230703,093900,183926731,1001,1002,1002,1001,2211
|
|
20230703,093800,181712520,1002,1002,1002,1002,0
|
|
20230703,093700,181712520,1002,1000,1002,993,4185
|
|
20230703,093600,177543640,993,1001,1001,993,1722
|
|
20230703,093500,175821848,1000,998,1003,992,3025
|
|
20230703,093400,172796764,1001,998,1002,998,2775
|
|
20230703,093300,170025401,998,1001,1001,991,5106
|
|
20230703,093200,164949943,1009,1009,1014,1001,1054
|
|
20230703,093100,163894436,1010,994,1010,994,17151
|
|
20230703,093000,146760168,995,991,995,991,4351
|
|
20230703,092900,142440448,986,987,987,986,11011
|
|
20230703,092800,131582956,986,985,993,981,11489
|
|
20230703,092700,120212327,990,977,990,977,6094
|
|
20230703,092600,114186434,987,988,991,957,31263
|
|
20230703,092500,83679743,990,989,990,988,6500
|
|
20230703,092400,77250691,990,986,990,986,11911
|
|
20230703,092300,65466732,987,986,987,986,360
|
|
20230703,092200,65111771,987,983,988,980,9811
|
|
20230703,092100,55454752,983,983,983,983,1
|
|
20230703,092000,55453769,977,983,983,977,77
|
|
20230703,091900,55378198,984,983,985,983,1596
|
|
20230703,091800,53808219,989,980,989,980,5373
|
|
20230703,091700,48506963,980,978,980,974,5761
|
|
20230703,091600,42881894,978,980,980,978,3
|
|
20230703,091500,42878958,981,967,981,967,2405
|
|
20230703,091400,40542853,968,967,968,967,102
|
|
20230703,091300,40444218,960,960,960,960,104
|
|
20230703,091200,40344378,958,958,958,958,0
|
|
20230703,091100,40344378,958,959,959,958,8522
|
|
20230703,091000,32174777,959,966,966,958,3837
|
|
20230703,090900,28476909,971,973,973,971,57
|
|
20230703,090800,28421468,973,983,984,972,4556
|
|
20230703,090700,23969769,990,989,992,981,9144
|
|
20230703,090600,14917297,980,975,980,974,8413
|
|
20230703,090500,6684375,965,964,965,963,201
|
|
20230703,090400,6490733,962,962,962,962,3
|
|
20230703,090300,6487847,960,964,977,960,1051
|
|
20230703,090200,5466016,953,948,954,945,1315
|
|
20230703,090100,4218259,948,958,958,948,1622
|
|
20230703,090000,2676123,957,957,958,957,2794
|