591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,184800,453461497,1010,1010,1010,1010,5607
|
|
20230707,184700,453461497,1010,1010,1010,1010,0
|
|
20230707,184600,453461497,1010,1010,1010,1010,0
|
|
20230707,184500,453461497,1010,1010,1010,1010,0
|
|
20230707,184400,453461497,1010,1010,1010,1010,0
|
|
20230707,184300,453461497,1010,1010,1010,1010,0
|
|
20230707,184200,453461497,1010,1010,1010,1010,0
|
|
20230707,184100,453461497,1010,1010,1010,1010,0
|
|
20230707,184000,453461497,1010,1010,1010,1010,0
|
|
20230707,183900,453461497,1010,1010,1010,1010,0
|
|
20230707,183800,453461497,1010,1010,1010,1010,0
|
|
20230707,183700,453461497,1010,1010,1010,1010,0
|
|
20230707,183600,453461497,1010,1010,1010,1010,0
|
|
20230707,183500,453461497,1010,1010,1010,1010,0
|
|
20230707,183400,453461497,1010,1010,1010,1010,0
|
|
20230707,183300,453461497,1010,1010,1010,1010,0
|
|
20230707,183200,453461497,1010,1010,1010,1010,0
|
|
20230707,183100,453461497,1010,1010,1010,1010,0
|
|
20230707,183000,453461497,1010,1010,1010,1010,0
|
|
20230707,182900,453461497,1010,1010,1010,1010,0
|
|
20230707,182800,453461497,1010,1010,1010,1010,0
|
|
20230707,182700,453461497,1010,1010,1010,1010,0
|
|
20230707,182600,453461497,1010,1010,1010,1010,0
|
|
20230707,182500,453461497,1010,1010,1010,1010,0
|
|
20230707,182400,453461497,1010,1010,1010,1010,0
|
|
20230707,182300,453461497,1010,1010,1010,1010,0
|
|
20230707,182200,453461497,1010,1010,1010,1010,0
|
|
20230707,182100,453461497,1010,1010,1010,1010,0
|
|
20230707,182000,453461497,1010,1010,1010,1010,0
|
|
20230707,181900,453461497,1010,1010,1010,1010,0
|
|
20230707,181800,453461497,1010,1010,1010,1010,5607
|
|
20230707,181700,453461497,1010,1010,1010,1010,0
|
|
20230707,181600,453461497,1010,1010,1010,1010,0
|
|
20230707,181500,453461497,1010,1010,1010,1010,0
|
|
20230707,181400,453461497,1010,1010,1010,1010,0
|
|
20230707,181300,453461497,1010,1010,1010,1010,0
|
|
20230707,181200,453461497,1010,1010,1010,1010,0
|
|
20230707,181100,453461497,1010,1010,1010,1010,0
|
|
20230707,181000,453461497,1010,1010,1010,1010,0
|
|
20230707,180900,453461497,1010,1010,1010,1010,0
|
|
20230707,180800,453461497,1010,1010,1010,1010,0
|
|
20230707,180700,453461497,1010,1010,1010,1010,0
|
|
20230707,180600,453461497,1010,1010,1010,1010,0
|
|
20230707,180500,453461497,1010,1010,1010,1010,0
|
|
20230707,180400,453461497,1010,1010,1010,1010,0
|
|
20230707,180300,453461497,1010,1010,1010,1010,0
|
|
20230707,180200,453461497,1010,1010,1010,1010,0
|
|
20230707,180100,453461497,1010,1010,1010,1010,0
|
|
20230707,180000,453461497,1010,1010,1010,1010,0
|
|
20230707,175900,453461497,1010,1010,1010,1010,0
|
|
20230707,175800,453461497,1010,1010,1010,1010,0
|
|
20230707,175700,453461497,1010,1010,1010,1010,0
|
|
20230707,175600,453461497,1010,1010,1010,1010,0
|
|
20230707,175500,453461497,1010,1010,1010,1010,0
|
|
20230707,175400,453461497,1010,1010,1010,1010,0
|
|
20230707,175300,453461497,1010,1010,1010,1010,0
|
|
20230707,175200,453461497,1010,1010,1010,1010,0
|
|
20230707,175100,453461497,1010,1010,1010,1010,0
|
|
20230707,175000,453461497,1010,1010,1010,1010,0
|
|
20230707,174900,453461497,1010,1010,1010,1010,0
|
|
20230707,174800,453461497,1010,1010,1010,1010,5607
|
|
20230707,174700,453461497,1010,1010,1010,1010,0
|
|
20230707,174600,453461497,1010,1010,1010,1010,0
|
|
20230707,174500,453461497,1010,1010,1010,1010,0
|
|
20230707,174400,453461497,1010,1010,1010,1010,0
|
|
20230707,174300,453461497,1010,1010,1010,1010,0
|
|
20230707,174200,453461497,1010,1010,1010,1010,0
|
|
20230707,174100,453461497,1010,1010,1010,1010,0
|
|
20230707,174000,453461497,1010,1010,1010,1010,0
|
|
20230707,173900,453461497,1010,1010,1010,1010,0
|
|
20230707,173800,453461497,1010,1010,1010,1010,0
|
|
20230707,173700,453461497,1010,1010,1010,1010,0
|
|
20230707,173600,453461497,1010,1010,1010,1010,0
|
|
20230707,173500,453461497,1010,1010,1010,1010,0
|
|
20230707,173400,453461497,1010,1010,1010,1010,0
|
|
20230707,173300,453461497,1010,1010,1010,1010,0
|
|
20230707,173200,453461497,1010,1010,1010,1010,0
|
|
20230707,173100,453461497,1010,1010,1010,1010,0
|
|
20230707,173000,453461497,1010,1010,1010,1010,0
|
|
20230707,172900,453461497,1010,1010,1010,1010,0
|
|
20230707,172800,453461497,1010,1010,1010,1010,0
|
|
20230707,172700,453461497,1010,1010,1010,1010,0
|
|
20230707,172600,453461497,1010,1010,1010,1010,0
|
|
20230707,172500,453461497,1010,1010,1010,1010,0
|
|
20230707,172400,453461497,1010,1010,1010,1010,0
|
|
20230707,172300,453461497,1010,1010,1010,1010,0
|
|
20230707,172200,453461497,1010,1010,1010,1010,0
|
|
20230707,172100,453461497,1010,1010,1010,1010,0
|
|
20230707,172000,453461497,1010,1010,1010,1010,0
|
|
20230707,171900,453461497,1010,1010,1010,1010,0
|
|
20230707,171800,453461497,1010,1010,1010,1010,5607
|
|
20230707,171700,453461497,1010,1010,1010,1010,0
|
|
20230707,171600,453461497,1010,1010,1010,1010,0
|
|
20230707,171500,453461497,1010,1010,1010,1010,0
|
|
20230707,171400,453461497,1010,1010,1010,1010,0
|
|
20230707,171300,453461497,1010,1010,1010,1010,0
|
|
20230707,171200,453461497,1010,1010,1010,1010,0
|
|
20230707,171100,453461497,1010,1010,1010,1010,0
|
|
20230707,171000,453461497,1010,1010,1010,1010,0
|
|
20230707,170900,453461497,1010,1010,1010,1010,0
|
|
20230707,170800,453461497,1010,1010,1010,1010,0
|
|
20230707,170700,453461497,1010,1010,1010,1010,0
|
|
20230707,170600,453461497,1010,1010,1010,1010,0
|
|
20230707,170500,453461497,1010,1010,1010,1010,0
|
|
20230707,170400,453461497,1010,1010,1010,1010,0
|
|
20230707,170300,453461497,1010,1010,1010,1010,0
|
|
20230707,170200,453461497,1010,1010,1010,1010,0
|
|
20230707,170100,453461497,1010,1010,1010,1010,0
|
|
20230707,170000,453461497,1010,1010,1010,1010,0
|
|
20230707,165900,453461497,1010,1010,1010,1010,0
|
|
20230707,165800,453461497,1010,1010,1010,1010,0
|
|
20230707,165700,453461497,1010,1010,1010,1010,0
|
|
20230707,165600,453461497,1010,1010,1010,1010,0
|
|
20230707,165500,453461497,1010,1010,1010,1010,0
|
|
20230707,165400,453461497,1010,1010,1010,1010,0
|
|
20230707,165300,453461497,1010,1010,1010,1010,0
|
|
20230707,165200,453461497,1010,1010,1010,1010,0
|
|
20230707,165100,453461497,1010,1010,1010,1010,0
|
|
20230707,165000,453461497,1010,1010,1010,1010,0
|
|
20230707,164900,453461497,1010,1010,1010,1010,0
|
|
20230707,164800,453461497,1010,1010,1010,1010,5607
|
|
20230707,164700,453461497,1010,1010,1010,1010,0
|
|
20230707,164600,453461497,1010,1010,1010,1010,0
|
|
20230707,164500,453461497,1010,1010,1010,1010,0
|
|
20230707,164400,453461497,1010,1010,1010,1010,0
|
|
20230707,164300,453461497,1010,1010,1010,1010,0
|
|
20230707,164200,453461497,1010,1010,1010,1010,0
|
|
20230707,164100,453461497,1010,1010,1010,1010,0
|
|
20230707,164000,453461497,1010,1010,1010,1010,0
|
|
20230707,163900,453461497,1010,1010,1010,1010,0
|
|
20230707,163800,453461497,1010,1010,1010,1010,0
|
|
20230707,163700,453461497,1010,1010,1010,1010,0
|
|
20230707,163600,453461497,1010,1010,1010,1010,0
|
|
20230707,163500,453461497,1010,1010,1010,1010,0
|
|
20230707,163400,453461497,1010,1010,1010,1010,0
|
|
20230707,163300,453461497,1010,1010,1010,1010,0
|
|
20230707,163200,453461497,1010,1010,1010,1010,0
|
|
20230707,163100,453461497,1010,1010,1010,1010,0
|
|
20230707,163000,453461497,1010,1010,1010,1010,0
|
|
20230707,162900,453461497,1010,1010,1010,1010,0
|
|
20230707,162800,453461497,1010,1010,1010,1010,0
|
|
20230707,162700,453461497,1010,1010,1010,1010,0
|
|
20230707,162600,453461497,1010,1010,1010,1010,0
|
|
20230707,162500,453461497,1010,1010,1010,1010,0
|
|
20230707,162400,453461497,1010,1010,1010,1010,0
|
|
20230707,162300,453461497,1010,1010,1010,1010,0
|
|
20230707,162200,453461497,1010,1010,1010,1010,0
|
|
20230707,162100,453461497,1010,1010,1010,1010,0
|
|
20230707,162000,453461497,1010,1010,1010,1010,0
|
|
20230707,161900,453461497,1010,1010,1010,1010,0
|
|
20230707,161800,453461497,1010,1010,1010,1010,5607
|
|
20230707,161700,453461497,1010,1010,1010,1010,0
|
|
20230707,161600,453461497,1010,1010,1010,1010,0
|
|
20230707,161500,453461497,1010,1010,1010,1010,0
|
|
20230707,161400,453461497,1010,1010,1010,1010,0
|
|
20230707,161300,453461497,1010,1010,1010,1010,0
|
|
20230707,161200,453461497,1010,1010,1010,1010,0
|
|
20230707,161100,453461497,1010,1010,1010,1010,0
|
|
20230707,161000,453461497,1010,1010,1010,1010,0
|
|
20230707,160900,453461497,1010,1010,1010,1010,0
|
|
20230707,160800,453461497,1010,1010,1010,1010,0
|
|
20230707,160700,453461497,1010,1010,1010,1010,0
|
|
20230707,160600,453461497,1010,1010,1010,1010,0
|
|
20230707,160500,453461497,1010,1010,1010,1010,0
|
|
20230707,160400,453461497,1010,1010,1010,1010,0
|
|
20230707,160300,453461497,1010,1010,1010,1010,0
|
|
20230707,160200,453461497,1010,1010,1010,1010,0
|
|
20230707,160100,453461497,1010,1010,1010,1010,0
|
|
20230707,160000,453461497,1010,1010,1010,1010,0
|
|
20230707,155900,453461497,1010,1010,1010,1010,0
|
|
20230707,155800,453461497,1010,1010,1010,1010,0
|
|
20230707,155700,453461497,1010,1010,1010,1010,0
|
|
20230707,155600,453461497,1010,1010,1010,1010,0
|
|
20230707,155500,453461497,1010,1010,1010,1010,0
|
|
20230707,155400,453461497,1010,1010,1010,1010,0
|
|
20230707,155300,453461497,1010,1010,1010,1010,0
|
|
20230707,155200,453461497,1010,1010,1010,1010,0
|
|
20230707,155100,453461497,1010,1010,1010,1010,0
|
|
20230707,155000,453461497,1010,1010,1010,1010,0
|
|
20230707,154900,453461497,1010,1010,1010,1010,0
|
|
20230707,154800,453461497,1010,1010,1010,1010,5607
|
|
20230707,154700,453461497,1010,1010,1010,1010,0
|
|
20230707,154600,453461497,1010,1010,1010,1010,0
|
|
20230707,154500,453461497,1010,1010,1010,1010,0
|
|
20230707,154400,453461497,1010,1010,1010,1010,0
|
|
20230707,154300,453461497,1010,1010,1010,1010,0
|
|
20230707,154200,453461497,1010,1010,1010,1010,0
|
|
20230707,154100,453461497,1010,1010,1010,1010,0
|
|
20230707,154000,453461497,1010,1010,1010,1010,0
|
|
20230707,153900,453461497,1010,1010,1010,1010,0
|
|
20230707,153800,453461497,1010,1010,1010,1010,0
|
|
20230707,153700,453461497,1010,1010,1010,1010,0
|
|
20230707,153600,453461497,1010,1010,1010,1010,0
|
|
20230707,153500,453461497,1010,1010,1010,1010,0
|
|
20230707,153400,453461497,1010,1010,1010,1010,0
|
|
20230707,153300,453461497,1010,1010,1010,1010,0
|
|
20230707,153200,453461497,1010,1010,1010,1010,0
|
|
20230707,153100,453461497,1010,1010,1010,1010,0
|
|
20230707,153000,453461497,1010,1010,1010,1010,5607
|
|
20230707,152900,447798427,1008,1008,1008,1008,0
|
|
20230707,152800,447798427,1008,1008,1008,1008,0
|
|
20230707,152700,447798427,1008,1008,1008,1008,0
|
|
20230707,152600,447798427,1008,1008,1008,1008,0
|
|
20230707,152500,447798427,1008,1008,1008,1008,0
|
|
20230707,152400,447798427,1008,1008,1008,1008,0
|
|
20230707,152300,447798427,1008,1008,1008,1008,0
|
|
20230707,152200,447798427,1008,1008,1008,1008,0
|
|
20230707,152100,447798427,1008,1008,1008,1008,0
|
|
20230707,152000,447798427,1008,1008,1008,1008,0
|
|
20230707,151900,447798427,1008,1008,1008,1008,1
|
|
20230707,151800,447797419,1006,1006,1006,1006,512
|
|
20230707,151700,447282347,1006,1006,1006,1006,1
|
|
20230707,151600,447281341,1006,1006,1006,1006,4
|
|
20230707,151500,447277317,1006,1006,1006,1006,2257
|
|
20230707,151400,445006775,1006,1006,1006,1006,0
|
|
20230707,151300,445006775,1006,1006,1006,1006,2
|
|
20230707,151200,445004763,1006,1006,1006,1006,1
|
|
20230707,151100,445003757,1006,1005,1006,1005,4566
|
|
20230707,151000,440414925,1005,1005,1005,1005,100
|
|
20230707,150900,440314425,1005,1004,1005,1003,5001
|
|
20230707,150800,435298302,1005,1004,1005,1003,6538
|
|
20230707,150700,428734458,1004,1006,1006,1004,4181
|
|
20230707,150600,424534551,1005,1005,1006,1005,9842
|
|
20230707,150500,414643241,1005,1005,1005,1005,555
|
|
20230707,150400,414085466,1005,1005,1006,1005,1737
|
|
20230707,150300,412339779,1005,1005,1005,1005,20
|
|
20230707,150200,412319679,1005,1005,1005,1005,65
|
|
20230707,150100,412254354,1006,1006,1006,1006,2
|
|
20230707,150000,412252342,1005,1005,1005,1005,1135
|
|
20230707,145900,411111667,1005,1005,1005,1005,0
|
|
20230707,145800,411111667,1005,1005,1005,1005,300
|
|
20230707,145700,410810167,1006,1006,1006,1006,0
|
|
20230707,145600,410810167,1006,1006,1006,1006,0
|
|
20230707,145500,410810167,1006,1006,1006,1006,130
|
|
20230707,145400,410679387,1006,1004,1006,1004,202
|
|
20230707,145300,410476575,1006,1006,1006,1006,20
|
|
20230707,145200,410456455,1006,1005,1006,1005,250
|
|
20230707,145100,410205203,1006,1006,1006,1006,1
|
|
20230707,145000,410204197,1005,1005,1005,1005,0
|
|
20230707,144900,410204197,1005,1005,1005,1005,0
|
|
20230707,144800,410204197,1005,1005,1005,1005,500
|
|
20230707,144700,409701697,1005,1005,1005,1005,2
|
|
20230707,144600,409699687,1006,1005,1006,1005,1302
|
|
20230707,144500,408391175,1006,1006,1006,1006,0
|
|
20230707,144400,408391175,1006,1006,1006,1006,0
|
|
20230707,144300,408391175,1006,1006,1006,1006,0
|
|
20230707,144200,408391175,1006,1006,1006,1006,2
|
|
20230707,144100,408389163,1006,1006,1006,1006,2
|
|
20230707,144000,408387151,1004,1004,1004,1004,0
|
|
20230707,143900,408387151,1004,1004,1004,1004,0
|
|
20230707,143800,408387151,1004,1004,1004,1004,0
|
|
20230707,143700,408387151,1004,1004,1004,1004,3785
|
|
20230707,143600,404587011,1005,1005,1005,1005,706
|
|
20230707,143500,403877481,1005,1005,1005,1005,2630
|
|
20230707,143400,401234331,1006,1006,1006,1006,50
|
|
20230707,143300,401184031,1006,1006,1006,1006,300
|
|
20230707,143200,400882231,1006,1006,1006,1006,223
|
|
20230707,143100,400657893,1007,1007,1007,1007,0
|
|
20230707,143000,400657893,1007,1007,1007,1007,1
|
|
20230707,142900,400656886,1005,1005,1005,1005,0
|
|
20230707,142800,400656886,1005,1005,1005,1005,0
|
|
20230707,142700,400656886,1005,1005,1005,1005,0
|
|
20230707,142600,400656886,1005,1006,1006,1005,359
|
|
20230707,142500,400295832,1006,1007,1007,1006,60
|
|
20230707,142400,400235467,1007,1007,1007,1007,77
|
|
20230707,142300,400157928,1007,1007,1007,1007,2
|
|
20230707,142200,400155914,1006,1006,1006,1006,0
|
|
20230707,142100,400155914,1006,1006,1006,1006,0
|
|
20230707,142000,400155914,1006,1006,1006,1006,0
|
|
20230707,141900,400155914,1006,1006,1006,1006,0
|
|
20230707,141800,400155914,1006,1006,1006,1006,0
|
|
20230707,141700,400155914,1006,1006,1006,1006,870
|
|
20230707,141600,399280694,1006,1006,1006,1006,4
|
|
20230707,141500,399276670,1006,1006,1006,1006,20
|
|
20230707,141400,399256550,1005,1005,1005,1005,0
|
|
20230707,141300,399256550,1005,1005,1005,1005,0
|
|
20230707,141200,399256550,1005,1005,1005,1005,100
|
|
20230707,141100,399156050,1005,1005,1005,1005,58
|
|
20230707,141000,399097760,1005,1005,1005,1005,371
|
|
20230707,140900,398724905,1006,1006,1006,1006,0
|
|
20230707,140800,398724905,1006,1006,1006,1006,0
|
|
20230707,140700,398724905,1006,1006,1006,1006,0
|
|
20230707,140600,398724905,1006,1006,1006,1006,0
|
|
20230707,140500,398724905,1006,1006,1006,1006,50
|
|
20230707,140400,398674605,1006,1006,1006,1006,0
|
|
20230707,140300,398674605,1006,1006,1006,1006,0
|
|
20230707,140200,398674605,1006,1006,1006,1006,0
|
|
20230707,140100,398674605,1006,1006,1006,1006,5
|
|
20230707,140000,398669575,1005,1005,1005,1005,348
|
|
20230707,135900,398319835,1004,1004,1004,1004,1000
|
|
20230707,135800,397315835,1006,1006,1006,1006,0
|
|
20230707,135700,397315835,1006,1006,1006,1006,1
|
|
20230707,135600,397314829,1005,1005,1005,1005,714
|
|
20230707,135500,396597259,1006,1006,1006,1006,11
|
|
20230707,135400,396586193,1006,1006,1006,1006,0
|
|
20230707,135300,396586193,1006,1006,1006,1006,0
|
|
20230707,135200,396586193,1006,1006,1006,1006,0
|
|
20230707,135100,396586193,1006,1006,1006,1006,0
|
|
20230707,135000,396586193,1006,1006,1006,1006,1
|
|
20230707,134900,396585187,1005,1006,1006,1005,4197
|
|
20230707,134800,392367102,1006,1006,1006,1006,0
|
|
20230707,134700,392367102,1006,1006,1006,1005,418
|
|
20230707,134600,391946608,1005,1005,1005,1005,0
|
|
20230707,134500,391946608,1005,1005,1005,1005,0
|
|
20230707,134400,391946608,1005,1005,1005,1005,345
|
|
20230707,134300,391599883,1005,1006,1006,1005,2
|
|
20230707,134200,391597872,1006,1006,1006,1006,0
|
|
20230707,134100,391597872,1006,1006,1006,1006,0
|
|
20230707,134000,391597872,1006,1006,1006,1006,0
|
|
20230707,133900,391597872,1006,1006,1006,1006,1
|
|
20230707,133800,391596866,1006,1006,1006,1006,0
|
|
20230707,133700,391596866,1006,1006,1006,1006,0
|
|
20230707,133600,391596866,1006,1007,1007,1006,2903
|
|
20230707,133500,388675448,1008,1008,1008,1008,0
|
|
20230707,133400,388675448,1008,1008,1008,1008,0
|
|
20230707,133300,388675448,1008,1007,1008,1006,113
|
|
20230707,133200,388561755,1007,1007,1007,1007,0
|
|
20230707,133100,388561755,1007,1007,1007,1007,0
|
|
20230707,133000,388561755,1007,1007,1007,1007,0
|
|
20230707,132900,388561755,1007,1007,1007,1007,0
|
|
20230707,132800,388561755,1007,1007,1007,1007,245
|
|
20230707,132700,388315040,1007,1007,1007,1007,2
|
|
20230707,132600,388313026,1007,1007,1007,1007,47
|
|
20230707,132500,388265697,1007,1007,1007,1007,0
|
|
20230707,132400,388265697,1007,1007,1007,1007,0
|
|
20230707,132300,388265697,1007,1007,1007,1007,31
|
|
20230707,132200,388234480,1007,1007,1007,1007,0
|
|
20230707,132100,388234480,1007,1007,1007,1007,500
|
|
20230707,132000,387730980,1007,1007,1007,1007,0
|
|
20230707,131900,387730980,1007,1007,1007,1007,10
|
|
20230707,131800,387720910,1007,1007,1007,1007,0
|
|
20230707,131700,387720910,1007,1007,1007,1007,1
|
|
20230707,131600,387719903,1005,1005,1005,1005,1
|
|
20230707,131500,387718898,1007,1007,1007,1007,1
|
|
20230707,131400,387717891,1005,1005,1005,1005,400
|
|
20230707,131300,387315891,1007,1005,1007,1005,2
|
|
20230707,131200,387313879,1005,1005,1005,1005,79
|
|
20230707,131100,387234484,1005,1005,1005,1005,0
|
|
20230707,131000,387234484,1005,1005,1005,1005,920
|
|
20230707,130900,386309884,1005,1006,1006,1005,2000
|
|
20230707,130800,384298899,1006,1006,1006,1006,200
|
|
20230707,130700,384097699,1006,1006,1006,1006,555
|
|
20230707,130600,383539369,1006,1007,1007,1006,51
|
|
20230707,130500,383488013,1009,1009,1009,1009,400
|
|
20230707,130400,383084413,1006,1007,1007,1006,1745
|
|
20230707,130300,381328569,1008,1009,1009,1008,100
|
|
20230707,130200,381227719,1009,1009,1009,1009,100
|
|
20230707,130100,381126819,1007,1008,1008,1007,701
|
|
20230707,130000,380420212,1008,1008,1008,1008,0
|
|
20230707,125900,380420212,1008,1008,1008,1008,751
|
|
20230707,125800,379663204,1008,1008,1008,1008,50
|
|
20230707,125700,379612804,1008,1009,1009,1008,246
|
|
20230707,125600,379364712,1009,1009,1009,1009,0
|
|
20230707,125500,379364712,1009,1009,1009,1009,1
|
|
20230707,125400,379363703,1009,1009,1009,1009,0
|
|
20230707,125300,379363703,1009,1009,1009,1008,4
|
|
20230707,125200,379359668,1009,1009,1009,1009,0
|
|
20230707,125100,379359668,1009,1009,1009,1009,83
|
|
20230707,125000,379275921,1009,1009,1009,1009,0
|
|
20230707,124900,379275921,1009,1009,1010,1009,184
|
|
20230707,124800,379090264,1014,1014,1014,1014,0
|
|
20230707,124700,379090264,1014,1014,1014,1014,0
|
|
20230707,124600,379090264,1014,1014,1014,1014,0
|
|
20230707,124500,379090264,1014,1014,1014,1014,0
|
|
20230707,124400,379090264,1014,1014,1014,1014,0
|
|
20230707,124300,379090264,1014,1014,1014,1014,0
|
|
20230707,124200,379090264,1014,1014,1014,1014,0
|
|
20230707,124100,379090264,1014,1014,1014,1014,0
|
|
20230707,124000,379090264,1014,1014,1014,1014,0
|
|
20230707,123900,379090264,1014,1014,1014,1014,0
|
|
20230707,123800,379090264,1014,1014,1014,1014,700
|
|
20230707,123700,378380464,1015,1015,1015,1015,0
|
|
20230707,123600,378380464,1015,1007,1015,1007,2354
|
|
20230707,123500,375995357,1007,1006,1007,1006,1359
|
|
20230707,123400,374627932,1004,1004,1004,1004,0
|
|
20230707,123300,374627932,1004,1004,1004,1004,0
|
|
20230707,123200,374627932,1004,1004,1004,1004,0
|
|
20230707,123100,374627932,1004,1004,1004,1004,0
|
|
20230707,123000,374627932,1004,1004,1004,1004,0
|
|
20230707,122900,374627932,1004,1004,1004,1004,0
|
|
20230707,122800,374627932,1004,1004,1004,1004,10
|
|
20230707,122700,374617892,1006,1006,1006,1006,0
|
|
20230707,122600,374617892,1006,1006,1006,1006,10
|
|
20230707,122500,374607832,1003,1003,1003,1003,0
|
|
20230707,122400,374607832,1003,1004,1004,1003,32
|
|
20230707,122300,374575733,1003,1003,1003,1003,0
|
|
20230707,122200,374575733,1003,1005,1005,1003,20000
|
|
20230707,122100,354499598,1006,1006,1006,1006,1
|
|
20230707,122000,354498592,1006,1006,1006,1006,0
|
|
20230707,121900,354498592,1006,1006,1006,1006,0
|
|
20230707,121800,354498592,1006,1006,1006,1006,0
|
|
20230707,121700,354498592,1006,1006,1006,1006,0
|
|
20230707,121600,354498592,1006,1006,1006,1006,0
|
|
20230707,121500,354498592,1006,1006,1006,1006,0
|
|
20230707,121400,354498592,1006,1006,1006,1006,1
|
|
20230707,121300,354497586,1007,1007,1007,1007,0
|
|
20230707,121200,354497586,1007,1007,1007,1007,0
|
|
20230707,121100,354497586,1007,1007,1007,1007,0
|
|
20230707,121000,354497586,1007,1007,1007,1007,0
|
|
20230707,120900,354497586,1007,1007,1007,1007,0
|
|
20230707,120800,354497586,1007,1007,1007,1007,0
|
|
20230707,120700,354497586,1007,1007,1007,1007,0
|
|
20230707,120600,354497586,1007,1007,1007,1007,0
|
|
20230707,120500,354497586,1007,1007,1007,1007,1
|
|
20230707,120400,354496579,1002,1004,1004,1002,3501
|
|
20230707,120300,350988297,1004,1004,1004,1004,65
|
|
20230707,120200,350923037,1004,1004,1004,1004,413
|
|
20230707,120100,350508385,1004,1004,1004,1004,0
|
|
20230707,120000,350508385,1004,1004,1004,1004,2
|
|
20230707,115900,350506377,1003,1002,1003,1002,66
|
|
20230707,115800,350440215,1002,1003,1003,1002,72
|
|
20230707,115700,350368069,1002,1002,1002,1002,174
|
|
20230707,115600,350193721,1002,1002,1002,1002,71
|
|
20230707,115500,350122579,1002,1002,1002,1002,72
|
|
20230707,115400,350050435,1001,1001,1001,1001,71
|
|
20230707,115300,349979364,1001,1001,1001,1001,71
|
|
20230707,115200,349908293,1001,1001,1001,1001,36
|
|
20230707,115100,349872257,1001,1001,1001,1001,71
|
|
20230707,115000,349801186,1001,1001,1001,1001,69
|
|
20230707,114900,349732117,1003,1002,1003,1002,811
|
|
20230707,114800,348919492,1002,1002,1002,1002,369
|
|
20230707,114700,348549754,1003,1003,1003,1003,2737
|
|
20230707,114600,345804543,1003,1003,1003,1003,71
|
|
20230707,114500,345733330,1004,1004,1004,1004,270
|
|
20230707,114400,345462250,1003,1003,1003,1003,73
|
|
20230707,114300,345389031,1003,1003,1004,1003,75
|
|
20230707,114200,345313802,1003,1003,1004,1003,102
|
|
20230707,114100,345211466,1003,1004,1004,1003,735
|
|
20230707,114000,344473561,1003,1003,1003,1003,1423
|
|
20230707,113900,343046292,1004,1003,1004,1003,148
|
|
20230707,113800,342897846,1003,1003,1003,1003,305
|
|
20230707,113700,342591931,1003,1004,1004,1003,102
|
|
20230707,113600,342489594,1003,1003,1004,1003,72
|
|
20230707,113500,342417377,1003,1003,1004,1003,72
|
|
20230707,113400,342345160,1003,1003,1003,1003,36
|
|
20230707,113300,342309052,1003,1003,1003,1002,394
|
|
20230707,113200,341913906,1002,1003,1003,1002,3001
|
|
20230707,113100,338904370,1004,1003,1004,1003,38
|
|
20230707,113000,338866253,1003,1004,1004,1003,42
|
|
20230707,112900,338824122,1004,1003,1004,1003,901
|
|
20230707,112800,337920090,1003,1003,1003,1003,72
|
|
20230707,112700,337847874,1004,1003,1004,1003,72
|
|
20230707,112600,337775657,1004,1004,1005,1004,33
|
|
20230707,112500,337742523,1003,1003,1003,1003,71
|
|
20230707,112400,337671310,1003,1003,1003,1003,467
|
|
20230707,112300,337202909,1003,1002,1003,1002,63
|
|
20230707,112200,337139756,1003,1003,1003,1002,79
|
|
20230707,112100,337060590,1003,1005,1005,1003,167
|
|
20230707,112000,336892838,1006,1006,1006,1006,11
|
|
20230707,111900,336881772,1007,1008,1008,1007,550
|
|
20230707,111800,336327380,1008,1009,1013,1008,155
|
|
20230707,111700,336171013,1016,1012,1016,1010,1125
|
|
20230707,111600,335034337,1020,1000,1020,999,34050
|
|
20230707,111500,300725784,999,1000,1000,999,173
|
|
20230707,111400,300552855,1000,999,1000,999,73
|
|
20230707,111300,300479927,999,999,999,999,35
|
|
20230707,111200,300444962,999,999,999,998,14227
|
|
20230707,111100,286232224,999,999,999,999,71
|
|
20230707,111000,286161295,999,999,999,999,72
|
|
20230707,110900,286089367,999,999,999,999,35
|
|
20230707,110800,286054402,999,999,999,999,221
|
|
20230707,110700,285833623,999,999,999,999,1047
|
|
20230707,110600,284787670,999,999,999,999,36
|
|
20230707,110500,284751706,999,999,1000,998,17078
|
|
20230707,110400,267692817,1000,1001,1001,999,41313
|
|
20230707,110300,226380227,1001,1001,1001,1001,729
|
|
20230707,110200,225650498,1002,1001,1002,1001,38
|
|
20230707,110100,225612458,1000,1002,1002,1000,34999
|
|
20230707,110000,190588780,1001,1001,1001,1001,71
|
|
20230707,105900,190517709,1001,1001,1001,1001,35
|
|
20230707,105800,190482674,1001,1001,1001,1001,71
|
|
20230707,105700,190411603,1001,1001,1001,1001,72
|
|
20230707,105600,190339531,1001,1001,1001,1001,71
|
|
20230707,105500,190268460,1001,1001,1001,1001,1075
|
|
20230707,105400,189192385,1002,1002,1002,1001,5078
|
|
20230707,105300,184109300,1001,1001,1002,1001,922
|
|
20230707,105200,183186377,1001,1002,1002,1001,2088
|
|
20230707,105100,181095781,1001,1002,1002,1001,93
|
|
20230707,105000,181002666,1002,1001,1002,1001,571
|
|
20230707,104900,180430595,1002,1001,1002,1001,973
|
|
20230707,104800,179456620,1001,1001,1001,1001,2036
|
|
20230707,104700,177418584,1001,1001,1002,1001,1567
|
|
20230707,104600,175850016,1002,1002,1002,1002,3137
|
|
20230707,104500,172706742,1003,1003,1003,1002,3297
|
|
20230707,104400,169403136,1003,1003,1003,1003,10132
|
|
20230707,104300,159240740,1003,1003,1003,1003,72
|
|
20230707,104200,159168524,1003,1003,1003,1002,126
|
|
20230707,104100,159042181,1003,1003,1003,1003,146
|
|
20230707,104000,158895743,1003,1003,1004,1003,2206
|
|
20230707,103900,156683116,1004,1003,1004,1003,73
|
|
20230707,103800,156609895,1003,1003,1004,1003,73
|
|
20230707,103700,156536675,1004,1004,1004,1003,37
|
|
20230707,103600,156499562,1003,1004,1004,1003,912
|
|
20230707,103500,155584825,1003,1003,1003,1003,71
|
|
20230707,103400,155513612,1004,1003,1004,1003,37
|
|
20230707,103300,155476500,1005,1004,1005,1003,288
|
|
20230707,103200,155187383,1003,1003,1004,1003,72
|
|
20230707,103100,155115166,1004,1004,1004,1003,39
|
|
20230707,103000,155076046,1005,1004,1005,1003,354
|
|
20230707,102900,154720665,1003,1003,1004,1003,281
|
|
20230707,102800,154438813,1003,1003,1004,1003,72
|
|
20230707,102700,154366596,1003,1003,1003,1003,35
|
|
20230707,102600,154331491,1004,1003,1004,1003,435
|
|
20230707,102500,153894786,1003,1003,1003,1003,72
|
|
20230707,102400,153822570,1003,1003,1003,1003,72
|
|
20230707,102300,153750354,1003,1004,1004,1003,36
|
|
20230707,102200,153714245,1003,1003,1004,1003,572
|
|
20230707,102100,153140528,1003,1003,1004,1003,188
|
|
20230707,102000,152951847,1004,1004,1004,1003,38
|
|
20230707,101900,152913731,1004,1003,1004,1003,576
|
|
20230707,101800,152336001,1003,1004,1004,1003,87
|
|
20230707,101700,152248689,1004,1004,1004,1004,71
|
|
20230707,101600,152177405,1004,1004,1004,1003,938
|
|
20230707,101500,151235689,1003,1004,1004,1003,3573
|
|
20230707,101400,147651968,1003,1003,1004,1003,72
|
|
20230707,101300,147579751,1003,1004,1004,1003,36
|
|
20230707,101200,147543642,1003,1004,1004,1003,66
|
|
20230707,101100,147477414,1004,1003,1004,1003,973
|
|
20230707,101000,146500593,1003,1004,1004,1003,36
|
|
20230707,100900,146464484,1003,1002,1003,1002,937
|
|
20230707,100800,145524744,1002,1002,1002,1001,69
|
|
20230707,100700,145455641,1002,1001,1002,1001,1337
|
|
20230707,100600,144117303,1002,1001,1003,1001,106
|
|
20230707,100500,144011126,1002,1002,1002,1002,2
|
|
20230707,100400,144009122,1002,1001,1002,1001,2044
|
|
20230707,100300,141963048,1002,1001,1002,1001,73
|
|
20230707,100200,141889973,1002,1002,1002,1001,38
|
|
20230707,100100,141851933,1001,1003,1003,1001,74
|
|
20230707,100000,141777855,1002,1003,1003,1002,9433
|
|
20230707,095900,132322100,1003,1004,1004,1003,2874
|
|
20230707,095800,129436640,1005,1005,1005,1004,39
|
|
20230707,095700,129397481,1004,1004,1005,1004,78
|
|
20230707,095600,129319167,1004,1004,1005,1004,72
|
|
20230707,095500,129246878,1005,1005,1005,1004,537
|
|
20230707,095400,128707728,1004,1004,1005,1004,568
|
|
20230707,095300,128137455,1004,1005,1005,1004,73
|
|
20230707,095200,128064162,1004,1004,1005,1004,74
|
|
20230707,095100,127989863,1004,1005,1005,1004,145
|
|
20230707,095000,127844271,1005,1004,1005,1003,528
|
|
20230707,094900,127313995,1004,1004,1004,1003,814
|
|
20230707,094800,126496846,1011,1011,1011,1011,0
|
|
20230707,094700,126496846,1011,1002,1011,1002,10038
|
|
20230707,094600,116386702,1002,1002,1002,1002,1986
|
|
20230707,094500,114396730,1003,1003,1004,1003,5128
|
|
20230707,094400,109253340,1004,1003,1004,1003,157
|
|
20230707,094300,109095792,1003,1003,1004,1003,767
|
|
20230707,094200,108326487,1003,1002,1003,1002,73
|
|
20230707,094100,108253339,1003,1003,1003,1002,157
|
|
20230707,094000,108095903,1002,1001,1002,1001,3103
|
|
20230707,093900,104989275,1001,1000,1001,1000,17277
|
|
20230707,093800,87695069,1000,1001,1001,1000,2072
|
|
20230707,093700,85623068,1001,1000,1001,1000,8044
|
|
20230707,093600,77579059,1000,1001,1001,1000,7656
|
|
20230707,093500,69917911,1001,1001,1001,1000,3165
|
|
20230707,093400,66749817,1002,1001,1002,1001,76
|
|
20230707,093300,66673737,1001,1002,1002,1001,903
|
|
20230707,093200,65769827,1002,1001,1002,1001,3616
|
|
20230707,093100,62150201,1002,1002,1002,1001,256
|
|
20230707,093000,61893725,1002,1003,1003,1002,670
|
|
20230707,092900,61222359,1003,1004,1004,1003,202
|
|
20230707,092800,61019751,1005,1005,1005,1005,10
|
|
20230707,092700,61009701,1005,1004,1005,1004,102
|
|
20230707,092600,60907201,1005,1005,1005,1005,74
|
|
20230707,092500,60832831,1005,1003,1005,1002,4836
|
|
20230707,092400,55981679,1003,1001,1003,1000,1554
|
|
20230707,092300,54425042,1001,1000,1003,1000,1795
|
|
20230707,092200,52629920,1003,1003,1004,1000,12579
|
|
20230707,092100,40041882,1003,1004,1006,1003,6635
|
|
20230707,092000,33386821,1004,1006,1007,1004,7129
|
|
20230707,091900,26226646,1007,1006,1007,1006,259
|
|
20230707,091800,25966089,1006,1005,1006,1005,1358
|
|
20230707,091700,24599976,1005,1006,1006,1005,71
|
|
20230707,091600,24528620,1006,1006,1006,1004,4077
|
|
20230707,091500,20434133,1006,1006,1006,1005,3219
|
|
20230707,091400,17197515,1006,1007,1007,1006,282
|
|
20230707,091300,16913611,1007,1008,1008,1007,1246
|
|
20230707,091200,15658882,1008,1010,1010,1008,7304
|
|
20230707,091100,8291864,1009,1009,1009,1009,70
|
|
20230707,091000,8221234,1010,1009,1010,1009,79
|
|
20230707,090900,8141514,1009,1009,1009,1009,35
|
|
20230707,090800,8106199,1010,1010,1010,1009,1253
|
|
20230707,090700,6841486,1010,1010,1011,1009,3719
|
|
20230707,090600,3085324,1010,1010,1010,1010,35
|
|
20230707,090500,3049974,1010,1010,1011,1010,74
|
|
20230707,090400,2975230,1011,1010,1011,1010,135
|
|
20230707,090300,2838780,1010,1010,1010,1010,35
|
|
20230707,090200,2803430,1010,1010,1010,1010,1991
|
|
20230707,090100,792520,1010,1011,1011,1009,112
|
|
20230707,090000,679434,1010,1012,1012,1010,672
|