592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,184900,321946208,1003,1003,1003,1003,6693
|
|
20230710,184800,321946208,1003,1003,1003,1003,0
|
|
20230710,184700,321946208,1003,1003,1003,1003,0
|
|
20230710,184600,321946208,1003,1003,1003,1003,0
|
|
20230710,184500,321946208,1003,1003,1003,1003,0
|
|
20230710,184400,321946208,1003,1003,1003,1003,0
|
|
20230710,184300,321946208,1003,1003,1003,1003,0
|
|
20230710,184200,321946208,1003,1003,1003,1003,0
|
|
20230710,184100,321946208,1003,1003,1003,1003,0
|
|
20230710,184000,321946208,1003,1003,1003,1003,0
|
|
20230710,183900,321946208,1003,1003,1003,1003,0
|
|
20230710,183800,321946208,1003,1003,1003,1003,0
|
|
20230710,183700,321946208,1003,1003,1003,1003,0
|
|
20230710,183600,321946208,1003,1003,1003,1003,0
|
|
20230710,183500,321946208,1003,1003,1003,1003,0
|
|
20230710,183400,321946208,1003,1003,1003,1003,0
|
|
20230710,183300,321946208,1003,1003,1003,1003,0
|
|
20230710,183200,321946208,1003,1003,1003,1003,0
|
|
20230710,183100,321946208,1003,1003,1003,1003,0
|
|
20230710,183000,321946208,1003,1003,1003,1003,0
|
|
20230710,182900,321946208,1003,1003,1003,1003,0
|
|
20230710,182800,321946208,1003,1003,1003,1003,0
|
|
20230710,182700,321946208,1003,1003,1003,1003,0
|
|
20230710,182600,321946208,1003,1003,1003,1003,0
|
|
20230710,182500,321946208,1003,1003,1003,1003,0
|
|
20230710,182400,321946208,1003,1003,1003,1003,0
|
|
20230710,182300,321946208,1003,1003,1003,1003,0
|
|
20230710,182200,321946208,1003,1003,1003,1003,0
|
|
20230710,182100,321946208,1003,1003,1003,1003,0
|
|
20230710,182000,321946208,1003,1003,1003,1003,0
|
|
20230710,181900,321946208,1003,1003,1003,1003,6693
|
|
20230710,181800,321946208,1003,1003,1003,1003,0
|
|
20230710,181700,321946208,1003,1003,1003,1003,0
|
|
20230710,181600,321946208,1003,1003,1003,1003,0
|
|
20230710,181500,321946208,1003,1003,1003,1003,0
|
|
20230710,181400,321946208,1003,1003,1003,1003,0
|
|
20230710,181300,321946208,1003,1003,1003,1003,0
|
|
20230710,181200,321946208,1003,1003,1003,1003,0
|
|
20230710,181100,321946208,1003,1003,1003,1003,0
|
|
20230710,181000,321946208,1003,1003,1003,1003,0
|
|
20230710,180900,321946208,1003,1003,1003,1003,0
|
|
20230710,180800,321946208,1003,1003,1003,1003,0
|
|
20230710,180700,321946208,1003,1003,1003,1003,0
|
|
20230710,180600,321946208,1003,1003,1003,1003,0
|
|
20230710,180500,321946208,1003,1003,1003,1003,0
|
|
20230710,180400,321946208,1003,1003,1003,1003,0
|
|
20230710,180300,321946208,1003,1003,1003,1003,0
|
|
20230710,180200,321946208,1003,1003,1003,1003,0
|
|
20230710,180100,321946208,1003,1003,1003,1003,0
|
|
20230710,180000,321946208,1003,1003,1003,1003,0
|
|
20230710,175900,321946208,1003,1003,1003,1003,0
|
|
20230710,175800,321946208,1003,1003,1003,1003,0
|
|
20230710,175700,321946208,1003,1003,1003,1003,0
|
|
20230710,175600,321946208,1003,1003,1003,1003,0
|
|
20230710,175500,321946208,1003,1003,1003,1003,0
|
|
20230710,175400,321946208,1003,1003,1003,1003,0
|
|
20230710,175300,321946208,1003,1003,1003,1003,0
|
|
20230710,175200,321946208,1003,1003,1003,1003,0
|
|
20230710,175100,321946208,1003,1003,1003,1003,0
|
|
20230710,175000,321946208,1003,1003,1003,1003,0
|
|
20230710,174900,321946208,1003,1003,1003,1003,6693
|
|
20230710,174800,321946208,1003,1003,1003,1003,0
|
|
20230710,174700,321946208,1003,1003,1003,1003,0
|
|
20230710,174600,321946208,1003,1003,1003,1003,0
|
|
20230710,174500,321946208,1003,1003,1003,1003,0
|
|
20230710,174400,321946208,1003,1003,1003,1003,0
|
|
20230710,174300,321946208,1003,1003,1003,1003,0
|
|
20230710,174200,321946208,1003,1003,1003,1003,0
|
|
20230710,174100,321946208,1003,1003,1003,1003,0
|
|
20230710,174000,321946208,1003,1003,1003,1003,0
|
|
20230710,173900,321946208,1003,1003,1003,1003,0
|
|
20230710,173800,321946208,1003,1003,1003,1003,0
|
|
20230710,173700,321946208,1003,1003,1003,1003,0
|
|
20230710,173600,321946208,1003,1003,1003,1003,0
|
|
20230710,173500,321946208,1003,1003,1003,1003,0
|
|
20230710,173400,321946208,1003,1003,1003,1003,0
|
|
20230710,173300,321946208,1003,1003,1003,1003,0
|
|
20230710,173200,321946208,1003,1003,1003,1003,0
|
|
20230710,173100,321946208,1003,1003,1003,1003,0
|
|
20230710,173000,321946208,1003,1003,1003,1003,0
|
|
20230710,172900,321946208,1003,1003,1003,1003,0
|
|
20230710,172800,321946208,1003,1003,1003,1003,0
|
|
20230710,172700,321946208,1003,1003,1003,1003,0
|
|
20230710,172600,321946208,1003,1003,1003,1003,0
|
|
20230710,172500,321946208,1003,1003,1003,1003,0
|
|
20230710,172400,321946208,1003,1003,1003,1003,0
|
|
20230710,172300,321946208,1003,1003,1003,1003,0
|
|
20230710,172200,321946208,1003,1003,1003,1003,0
|
|
20230710,172100,321946208,1003,1003,1003,1003,0
|
|
20230710,172000,321946208,1003,1003,1003,1003,0
|
|
20230710,171900,321946208,1003,1003,1003,1003,6693
|
|
20230710,171800,321946208,1003,1003,1003,1003,0
|
|
20230710,171700,321946208,1003,1003,1003,1003,0
|
|
20230710,171600,321946208,1003,1003,1003,1003,0
|
|
20230710,171500,321946208,1003,1003,1003,1003,0
|
|
20230710,171400,321946208,1003,1003,1003,1003,0
|
|
20230710,171300,321946208,1003,1003,1003,1003,0
|
|
20230710,171200,321946208,1003,1003,1003,1003,0
|
|
20230710,171100,321946208,1003,1003,1003,1003,0
|
|
20230710,171000,321946208,1003,1003,1003,1003,0
|
|
20230710,170900,321946208,1003,1003,1003,1003,0
|
|
20230710,170800,321946208,1003,1003,1003,1003,0
|
|
20230710,170700,321946208,1003,1003,1003,1003,0
|
|
20230710,170600,321946208,1003,1003,1003,1003,0
|
|
20230710,170500,321946208,1003,1003,1003,1003,0
|
|
20230710,170400,321946208,1003,1003,1003,1003,0
|
|
20230710,170300,321946208,1003,1003,1003,1003,0
|
|
20230710,170200,321946208,1003,1003,1003,1003,0
|
|
20230710,170100,321946208,1003,1003,1003,1003,0
|
|
20230710,170000,321946208,1003,1003,1003,1003,0
|
|
20230710,165900,321946208,1003,1003,1003,1003,0
|
|
20230710,165800,321946208,1003,1003,1003,1003,0
|
|
20230710,165700,321946208,1003,1003,1003,1003,0
|
|
20230710,165600,321946208,1003,1003,1003,1003,0
|
|
20230710,165500,321946208,1003,1003,1003,1003,0
|
|
20230710,165400,321946208,1003,1003,1003,1003,0
|
|
20230710,165300,321946208,1003,1003,1003,1003,0
|
|
20230710,165200,321946208,1003,1003,1003,1003,0
|
|
20230710,165100,321946208,1003,1003,1003,1003,0
|
|
20230710,165000,321946208,1003,1003,1003,1003,0
|
|
20230710,164900,321946208,1003,1003,1003,1003,6693
|
|
20230710,164800,321946208,1003,1003,1003,1003,0
|
|
20230710,164700,321946208,1003,1003,1003,1003,0
|
|
20230710,164600,321946208,1003,1003,1003,1003,0
|
|
20230710,164500,321946208,1003,1003,1003,1003,0
|
|
20230710,164400,321946208,1003,1003,1003,1003,0
|
|
20230710,164300,321946208,1003,1003,1003,1003,0
|
|
20230710,164200,321946208,1003,1003,1003,1003,0
|
|
20230710,164100,321946208,1003,1003,1003,1003,0
|
|
20230710,164000,321946208,1003,1003,1003,1003,0
|
|
20230710,163900,321946208,1003,1003,1003,1003,0
|
|
20230710,163800,321946208,1003,1003,1003,1003,0
|
|
20230710,163700,321946208,1003,1003,1003,1003,0
|
|
20230710,163600,321946208,1003,1003,1003,1003,0
|
|
20230710,163500,321946208,1003,1003,1003,1003,0
|
|
20230710,163400,321946208,1003,1003,1003,1003,0
|
|
20230710,163300,321946208,1003,1003,1003,1003,0
|
|
20230710,163200,321946208,1003,1003,1003,1003,0
|
|
20230710,163100,321946208,1003,1003,1003,1003,0
|
|
20230710,163000,321946208,1003,1003,1003,1003,0
|
|
20230710,162900,321946208,1003,1003,1003,1003,0
|
|
20230710,162800,321946208,1003,1003,1003,1003,0
|
|
20230710,162700,321946208,1003,1003,1003,1003,0
|
|
20230710,162600,321946208,1003,1003,1003,1003,0
|
|
20230710,162500,321946208,1003,1003,1003,1003,0
|
|
20230710,162400,321946208,1003,1003,1003,1003,0
|
|
20230710,162300,321946208,1003,1003,1003,1003,0
|
|
20230710,162200,321946208,1003,1003,1003,1003,0
|
|
20230710,162100,321946208,1003,1003,1003,1003,0
|
|
20230710,162000,321946208,1003,1003,1003,1003,0
|
|
20230710,161900,321946208,1003,1003,1003,1003,6693
|
|
20230710,161800,321946208,1003,1003,1003,1003,0
|
|
20230710,161700,321946208,1003,1003,1003,1003,0
|
|
20230710,161600,321946208,1003,1003,1003,1003,0
|
|
20230710,161500,321946208,1003,1003,1003,1003,0
|
|
20230710,161400,321946208,1003,1003,1003,1003,0
|
|
20230710,161300,321946208,1003,1003,1003,1003,0
|
|
20230710,161200,321946208,1003,1003,1003,1003,0
|
|
20230710,161100,321946208,1003,1003,1003,1003,0
|
|
20230710,161000,321946208,1003,1003,1003,1003,0
|
|
20230710,160900,321946208,1003,1003,1003,1003,0
|
|
20230710,160800,321946208,1003,1003,1003,1003,0
|
|
20230710,160700,321946208,1003,1003,1003,1003,0
|
|
20230710,160600,321946208,1003,1003,1003,1003,0
|
|
20230710,160500,321946208,1003,1003,1003,1003,0
|
|
20230710,160400,321946208,1003,1003,1003,1003,0
|
|
20230710,160300,321946208,1003,1003,1003,1003,0
|
|
20230710,160200,321946208,1003,1003,1003,1003,0
|
|
20230710,160100,321946208,1003,1003,1003,1003,0
|
|
20230710,160000,321946208,1003,1003,1003,1003,0
|
|
20230710,155900,321946208,1003,1003,1003,1003,0
|
|
20230710,155800,321946208,1003,1003,1003,1003,0
|
|
20230710,155700,321946208,1003,1003,1003,1003,0
|
|
20230710,155600,321946208,1003,1003,1003,1003,0
|
|
20230710,155500,321946208,1003,1003,1003,1003,0
|
|
20230710,155400,321946208,1003,1003,1003,1003,0
|
|
20230710,155300,321946208,1003,1003,1003,1003,0
|
|
20230710,155200,321946208,1003,1003,1003,1003,0
|
|
20230710,155100,321946208,1003,1003,1003,1003,0
|
|
20230710,155000,321946208,1003,1003,1003,1003,0
|
|
20230710,154900,321946208,1003,1003,1003,1003,6693
|
|
20230710,154800,321946208,1003,1003,1003,1003,0
|
|
20230710,154700,321946208,1003,1003,1003,1003,0
|
|
20230710,154600,321946208,1003,1003,1003,1003,0
|
|
20230710,154500,321946208,1003,1003,1003,1003,0
|
|
20230710,154400,321946208,1003,1003,1003,1003,0
|
|
20230710,154300,321946208,1003,1003,1003,1003,0
|
|
20230710,154200,321946208,1003,1003,1003,1003,0
|
|
20230710,154100,321946208,1003,1003,1003,1003,0
|
|
20230710,154000,321946208,1003,1003,1003,1003,0
|
|
20230710,153900,321946208,1003,1003,1003,1003,0
|
|
20230710,153800,321946208,1003,1003,1003,1003,0
|
|
20230710,153700,321946208,1003,1003,1003,1003,0
|
|
20230710,153600,321946208,1003,1003,1003,1003,0
|
|
20230710,153500,321946208,1003,1003,1003,1003,0
|
|
20230710,153400,321946208,1003,1003,1003,1003,0
|
|
20230710,153300,321946208,1003,1003,1003,1003,0
|
|
20230710,153200,321946208,1003,1003,1003,1003,0
|
|
20230710,153100,321946208,1003,1003,1003,1003,0
|
|
20230710,153000,321946208,1003,1003,1003,1003,6693
|
|
20230710,152900,315233129,1006,1006,1006,1006,0
|
|
20230710,152800,315233129,1006,1006,1006,1006,0
|
|
20230710,152700,315233129,1006,1006,1006,1006,0
|
|
20230710,152600,315233129,1006,1006,1006,1006,0
|
|
20230710,152500,315233129,1006,1006,1006,1006,0
|
|
20230710,152400,315233129,1006,1006,1006,1006,0
|
|
20230710,152300,315233129,1006,1006,1006,1006,0
|
|
20230710,152200,315233129,1006,1006,1006,1006,0
|
|
20230710,152100,315233129,1006,1006,1006,1006,0
|
|
20230710,152000,315233129,1006,1006,1006,1006,0
|
|
20230710,151900,315233129,1006,1002,1006,1002,1518
|
|
20230710,151800,313712076,1003,1006,1006,1002,20243
|
|
20230710,151700,293427502,1004,1004,1006,1003,19259
|
|
20230710,151600,274107877,1006,1006,1006,1006,0
|
|
20230710,151500,274107877,1006,1006,1006,1006,0
|
|
20230710,151400,274107877,1006,1006,1006,1006,0
|
|
20230710,151300,274107877,1006,1004,1006,1004,1004
|
|
20230710,151200,273099859,1006,1006,1006,1004,635
|
|
20230710,151100,272462015,1005,1005,1005,1005,2
|
|
20230710,151000,272460005,1005,1006,1006,1004,905
|
|
20230710,150900,271551332,1006,1006,1006,1006,13
|
|
20230710,150800,271538254,1007,1007,1007,1007,21
|
|
20230710,150700,271517107,1006,1006,1006,1006,11
|
|
20230710,150600,271506041,1006,1007,1007,1006,503
|
|
20230710,150500,270999523,1007,1007,1007,1007,16
|
|
20230710,150400,270983411,1005,1005,1005,1005,1
|
|
20230710,150300,270982406,1005,1006,1006,1005,101
|
|
20230710,150200,270880801,1007,1007,1007,1007,0
|
|
20230710,150100,270880801,1007,1007,1007,1007,3
|
|
20230710,150000,270877780,1004,1005,1005,1004,10856
|
|
20230710,145900,259977794,1005,1006,1006,1005,22059
|
|
20230710,145800,237802444,1007,1007,1007,1007,0
|
|
20230710,145700,237802444,1007,1007,1007,1007,0
|
|
20230710,145600,237802444,1007,1007,1007,1007,100
|
|
20230710,145500,237701744,1007,1007,1007,1007,2
|
|
20230710,145400,237699730,1007,1007,1007,1007,10
|
|
20230710,145300,237689660,1007,1007,1007,1007,0
|
|
20230710,145200,237689660,1007,1007,1007,1007,776
|
|
20230710,145100,236908228,1007,1007,1007,1007,0
|
|
20230710,145000,236908228,1007,1006,1007,1006,14
|
|
20230710,144900,236894140,1006,1006,1006,1006,20
|
|
20230710,144800,236874020,1007,1007,1007,1007,30
|
|
20230710,144700,236843810,1007,1007,1007,1007,0
|
|
20230710,144600,236843810,1007,1007,1007,1007,133
|
|
20230710,144500,236709879,1007,1007,1007,1007,270
|
|
20230710,144400,236437989,1007,1007,1007,1007,298
|
|
20230710,144300,236137903,1007,1007,1007,1006,2480
|
|
20230710,144200,233641968,1008,1007,1008,1007,489
|
|
20230710,144100,233149531,1008,1008,1008,1008,0
|
|
20230710,144000,233149531,1008,1008,1008,1008,0
|
|
20230710,143900,233149531,1008,1008,1008,1008,230
|
|
20230710,143800,232917691,1008,1008,1008,1008,0
|
|
20230710,143700,232917691,1008,1008,1008,1008,0
|
|
20230710,143600,232917691,1008,1008,1008,1008,0
|
|
20230710,143500,232917691,1008,1008,1008,1008,0
|
|
20230710,143400,232917691,1008,1008,1008,1008,2
|
|
20230710,143300,232915675,1009,1009,1009,1009,0
|
|
20230710,143200,232915675,1009,1009,1009,1009,20
|
|
20230710,143100,232895495,1009,1009,1009,1009,0
|
|
20230710,143000,232895495,1009,1009,1009,1009,0
|
|
20230710,142900,232895495,1009,1009,1009,1009,1
|
|
20230710,142800,232894486,1009,1009,1009,1009,3001
|
|
20230710,142700,229866477,1007,1007,1007,1007,502
|
|
20230710,142600,229360963,1007,1009,1009,1007,2830
|
|
20230710,142500,226510753,1009,1009,1009,1009,100
|
|
20230710,142400,226409853,1010,1010,1010,1010,0
|
|
20230710,142300,226409853,1010,1010,1010,1010,0
|
|
20230710,142200,226409853,1010,1010,1010,1010,0
|
|
20230710,142100,226409853,1010,1010,1010,1010,0
|
|
20230710,142000,226409853,1010,1010,1010,1010,0
|
|
20230710,141900,226409853,1010,1010,1010,1010,0
|
|
20230710,141800,226409853,1010,1008,1010,1007,502
|
|
20230710,141700,225904163,1010,1010,1010,1010,0
|
|
20230710,141600,225904163,1010,1010,1010,1010,0
|
|
20230710,141500,225904163,1010,1010,1010,1010,0
|
|
20230710,141400,225904163,1010,1010,1010,1010,0
|
|
20230710,141300,225904163,1010,1008,1010,1008,2604
|
|
20230710,141200,223279323,1010,1010,1010,1010,0
|
|
20230710,141100,223279323,1010,1009,1010,1008,3843
|
|
20230710,141000,219400916,1010,1010,1010,1010,1
|
|
20230710,140900,219399906,1009,1009,1009,1009,0
|
|
20230710,140800,219399906,1009,1010,1010,1009,263
|
|
20230710,140700,219134439,1010,1009,1010,1009,57
|
|
20230710,140600,219076923,1010,1010,1010,1010,0
|
|
20230710,140500,219076923,1010,1010,1010,1010,20
|
|
20230710,140400,219056723,1010,1010,1010,1010,0
|
|
20230710,140300,219056723,1010,1010,1010,1010,0
|
|
20230710,140200,219056723,1010,1010,1010,1010,0
|
|
20230710,140100,219056723,1010,1010,1010,1010,0
|
|
20230710,140000,219056723,1010,1010,1010,1010,0
|
|
20230710,135900,219056723,1010,1010,1010,1010,20
|
|
20230710,135800,219036523,1010,1010,1010,1010,0
|
|
20230710,135700,219036523,1010,1010,1010,1010,769
|
|
20230710,135600,218259833,1011,1011,1011,1011,4
|
|
20230710,135500,218255789,1010,1010,1010,1010,1
|
|
20230710,135400,218254779,1011,1011,1011,1011,4
|
|
20230710,135300,218250735,1010,1010,1010,1010,371
|
|
20230710,135200,217876025,1011,1011,1011,1011,0
|
|
20230710,135100,217876025,1011,1011,1011,1011,0
|
|
20230710,135000,217876025,1011,1011,1011,1011,5
|
|
20230710,134900,217870970,1011,1011,1011,1011,1133
|
|
20230710,134800,216725507,1012,1012,1012,1012,20
|
|
20230710,134700,216705267,1012,1012,1012,1012,100
|
|
20230710,134600,216604067,1012,1012,1012,1012,1
|
|
20230710,134500,216603055,1011,1011,1011,1011,0
|
|
20230710,134400,216603055,1011,1011,1011,1011,0
|
|
20230710,134300,216603055,1011,1011,1011,1011,10
|
|
20230710,134200,216592945,1011,1011,1011,1011,0
|
|
20230710,134100,216592945,1011,1011,1011,1011,1
|
|
20230710,134000,216591934,1012,1012,1012,1012,1
|
|
20230710,133900,216590922,1011,1011,1011,1011,100
|
|
20230710,133800,216489822,1012,1012,1012,1012,4
|
|
20230710,133700,216485774,1012,1012,1012,1012,302
|
|
20230710,133600,216180150,1012,1012,1012,1012,0
|
|
20230710,133500,216180150,1012,1012,1012,1012,1
|
|
20230710,133400,216179138,1012,1012,1012,1012,0
|
|
20230710,133300,216179138,1012,1012,1012,1012,4
|
|
20230710,133200,216175090,1011,1011,1011,1011,734
|
|
20230710,133100,215433016,1013,1013,1013,1013,0
|
|
20230710,133000,215433016,1013,1013,1013,1013,0
|
|
20230710,132900,215433016,1013,1013,1013,1013,0
|
|
20230710,132800,215433016,1013,1013,1013,1013,0
|
|
20230710,132700,215433016,1013,1013,1013,1013,0
|
|
20230710,132600,215433016,1013,1013,1013,1013,1
|
|
20230710,132500,215432003,1013,1013,1013,1013,3
|
|
20230710,132400,215428964,1013,1013,1013,1013,200
|
|
20230710,132300,215226364,1013,1013,1013,1013,0
|
|
20230710,132200,215226364,1013,1013,1013,1013,0
|
|
20230710,132100,215226364,1013,1013,1013,1013,0
|
|
20230710,132000,215226364,1013,1013,1013,1013,0
|
|
20230710,131900,215226364,1013,1013,1013,1013,0
|
|
20230710,131800,215226364,1013,1013,1013,1013,0
|
|
20230710,131700,215226364,1013,1013,1013,1013,0
|
|
20230710,131600,215226364,1013,1013,1013,1013,0
|
|
20230710,131500,215226364,1013,1013,1013,1013,0
|
|
20230710,131400,215226364,1013,1012,1013,1011,451
|
|
20230710,131300,214770280,1013,1013,1013,1013,0
|
|
20230710,131200,214770280,1013,1013,1013,1013,0
|
|
20230710,131100,214770280,1013,1013,1013,1013,0
|
|
20230710,131000,214770280,1013,1013,1013,1013,0
|
|
20230710,130900,214770280,1013,1013,1013,1013,0
|
|
20230710,130800,214770280,1013,1013,1013,1013,0
|
|
20230710,130700,214770280,1013,1013,1013,1013,0
|
|
20230710,130600,214770280,1013,1013,1013,1013,0
|
|
20230710,130500,214770280,1013,1013,1013,1013,0
|
|
20230710,130400,214770280,1013,1013,1013,1013,0
|
|
20230710,130300,214770280,1013,1013,1013,1013,51
|
|
20230710,130200,214718617,1013,1013,1013,1013,0
|
|
20230710,130100,214718617,1013,1013,1013,1013,0
|
|
20230710,130000,214718617,1013,1013,1013,1013,0
|
|
20230710,125900,214718617,1013,1013,1013,1013,0
|
|
20230710,125800,214718617,1013,1013,1013,1013,0
|
|
20230710,125700,214718617,1013,1013,1013,1013,0
|
|
20230710,125600,214718617,1013,1013,1013,1013,5
|
|
20230710,125500,214713552,1013,1013,1013,1013,0
|
|
20230710,125400,214713552,1013,1013,1013,1013,0
|
|
20230710,125300,214713552,1013,1013,1013,1013,0
|
|
20230710,125200,214713552,1013,1013,1013,1013,0
|
|
20230710,125100,214713552,1013,1013,1013,1013,0
|
|
20230710,125000,214713552,1013,1013,1013,1013,0
|
|
20230710,124900,214713552,1013,1013,1013,1013,0
|
|
20230710,124800,214713552,1013,1013,1013,1013,300
|
|
20230710,124700,214409652,1013,1013,1013,1013,1
|
|
20230710,124600,214408639,1013,1013,1013,1013,0
|
|
20230710,124500,214408639,1013,1013,1013,1013,0
|
|
20230710,124400,214408639,1013,1013,1013,1013,2
|
|
20230710,124300,214406613,1011,1011,1011,1011,1950
|
|
20230710,124200,212435163,1011,1011,1011,1011,0
|
|
20230710,124100,212435163,1011,1013,1013,1011,2000
|
|
20230710,124000,210413155,1014,1014,1014,1014,0
|
|
20230710,123900,210413155,1014,1014,1014,1014,200
|
|
20230710,123800,210210355,1014,1014,1014,1014,0
|
|
20230710,123700,210210355,1014,1013,1014,1013,170
|
|
20230710,123600,210038138,1013,1013,1013,1013,0
|
|
20230710,123500,210038138,1013,1013,1013,1013,4000
|
|
20230710,123400,205986138,1013,1011,1013,1011,11
|
|
20230710,123300,205975009,1011,1011,1011,1011,4885
|
|
20230710,123200,201036274,1011,1011,1011,1011,0
|
|
20230710,123100,201036274,1011,1011,1011,1011,2110
|
|
20230710,123000,198903064,1011,1011,1011,1011,100
|
|
20230710,122900,198801964,1011,1011,1011,1011,1856
|
|
20230710,122800,196925548,1011,1011,1011,1011,40
|
|
20230710,122700,196885108,1012,1012,1012,1012,0
|
|
20230710,122600,196885108,1012,1012,1012,1012,4517
|
|
20230710,122500,192313904,1013,1013,1013,1013,350
|
|
20230710,122400,191959354,1013,1013,1013,1013,357
|
|
20230710,122300,191597713,1012,1012,1012,1012,0
|
|
20230710,122200,191597713,1012,1012,1012,1012,1572
|
|
20230710,122100,190006849,1012,1012,1012,1012,1
|
|
20230710,122000,190005837,1012,1012,1012,1012,0
|
|
20230710,121900,190005837,1012,1011,1012,1011,1729
|
|
20230710,121800,188257372,1011,1009,1011,1009,9317
|
|
20230710,121700,178854423,1009,1009,1009,1009,178
|
|
20230710,121600,178674821,1008,1008,1008,1008,0
|
|
20230710,121500,178674821,1008,1008,1008,1008,0
|
|
20230710,121400,178674821,1008,1008,1008,1008,0
|
|
20230710,121300,178674821,1008,1008,1008,1008,0
|
|
20230710,121200,178674821,1008,1008,1008,1008,9112
|
|
20230710,121100,169489925,1009,1009,1009,1009,0
|
|
20230710,121000,169489925,1009,1009,1009,1009,0
|
|
20230710,120900,169489925,1009,1009,1009,1009,822
|
|
20230710,120800,168660527,1010,1010,1010,1010,0
|
|
20230710,120700,168660527,1010,1007,1010,1007,1182
|
|
20230710,120600,167467888,1009,1009,1009,1009,1293
|
|
20230710,120500,166163251,1009,1009,1009,1009,0
|
|
20230710,120400,166163251,1009,1009,1009,1009,2
|
|
20230710,120300,166161233,1007,1008,1008,1007,8002
|
|
20230710,120200,158095270,1007,1007,1007,1007,100
|
|
20230710,120100,157994570,1008,1007,1008,1007,890
|
|
20230710,120000,157098333,1008,1008,1008,1008,1293
|
|
20230710,115900,155794989,1008,1008,1008,1008,200
|
|
20230710,115800,155593389,1008,1008,1008,1008,1150
|
|
20230710,115700,154434189,1008,1008,1008,1008,100
|
|
20230710,115600,154333389,1008,1008,1008,1008,200
|
|
20230710,115500,154131789,1008,1008,1008,1008,100
|
|
20230710,115400,154030989,1008,1008,1008,1008,0
|
|
20230710,115300,154030989,1008,1008,1008,1008,0
|
|
20230710,115200,154030989,1008,1008,1008,1008,0
|
|
20230710,115100,154030989,1008,1008,1008,1008,0
|
|
20230710,115000,154030989,1008,1008,1008,1008,0
|
|
20230710,114900,154030989,1008,1008,1008,1008,0
|
|
20230710,114800,154030989,1008,1008,1008,1008,0
|
|
20230710,114700,154030989,1008,1008,1008,1008,0
|
|
20230710,114600,154030989,1008,1006,1008,1006,12004
|
|
20230710,114500,141954957,1009,1007,1009,1006,5001
|
|
20230710,114400,136922934,1009,1009,1009,1009,0
|
|
20230710,114300,136922934,1009,1009,1009,1009,0
|
|
20230710,114200,136922934,1009,1009,1009,1009,0
|
|
20230710,114100,136922934,1009,1009,1009,1009,2
|
|
20230710,114000,136920916,1009,1009,1009,1009,400
|
|
20230710,113900,136517316,1009,1009,1009,1009,0
|
|
20230710,113800,136517316,1009,1009,1009,1009,0
|
|
20230710,113700,136517316,1009,1009,1009,1009,0
|
|
20230710,113600,136517316,1009,1009,1009,1009,1000
|
|
20230710,113500,135508316,1009,1009,1009,1009,0
|
|
20230710,113400,135508316,1009,1009,1009,1009,0
|
|
20230710,113300,135508316,1009,1009,1009,1009,10
|
|
20230710,113200,135498226,1009,1009,1009,1009,1011
|
|
20230710,113100,134478127,1009,1008,1009,1008,20
|
|
20230710,113000,134457950,1008,1008,1008,1008,0
|
|
20230710,112900,134457950,1008,1007,1008,1007,1103
|
|
20230710,112800,133347228,1008,1008,1008,1008,0
|
|
20230710,112700,133347228,1008,1008,1008,1008,0
|
|
20230710,112600,133347228,1008,1008,1008,1008,990
|
|
20230710,112500,132349308,1008,1008,1008,1008,1
|
|
20230710,112400,132348300,1009,1008,1009,1008,2636
|
|
20230710,112300,129690576,1008,1008,1008,1008,5
|
|
20230710,112200,129685536,1009,1009,1009,1009,0
|
|
20230710,112100,129685536,1009,1009,1009,1009,97
|
|
20230710,112000,129587663,1009,1009,1009,1009,0
|
|
20230710,111900,129587663,1009,1009,1009,1009,0
|
|
20230710,111800,129587663,1009,1009,1009,1009,0
|
|
20230710,111700,129587663,1009,1009,1009,1009,45
|
|
20230710,111600,129542258,1009,1009,1009,1009,0
|
|
20230710,111500,129542258,1009,1009,1009,1009,0
|
|
20230710,111400,129542258,1009,1009,1009,1009,0
|
|
20230710,111300,129542258,1009,1008,1009,1008,366
|
|
20230710,111200,129173329,1008,1008,1008,1008,2
|
|
20230710,111100,129171313,1007,1007,1007,1007,0
|
|
20230710,111000,129171313,1007,1007,1007,1007,752
|
|
20230710,110900,128414049,1006,1006,1006,1006,0
|
|
20230710,110800,128414049,1006,1008,1008,1006,7053
|
|
20230710,110700,121314396,1009,1009,1009,1009,0
|
|
20230710,110600,121314396,1009,1009,1009,1009,0
|
|
20230710,110500,121314396,1009,1009,1009,1009,10
|
|
20230710,110400,121304306,1009,1009,1009,1009,0
|
|
20230710,110300,121304306,1009,1009,1009,1009,1
|
|
20230710,110200,121303297,1010,1010,1010,1010,0
|
|
20230710,110100,121303297,1010,1010,1010,1010,160
|
|
20230710,110000,121141697,1010,1010,1010,1010,0
|
|
20230710,105900,121141697,1010,1008,1010,1008,9
|
|
20230710,105800,121132621,1010,1010,1010,1010,0
|
|
20230710,105700,121132621,1010,1010,1010,1010,0
|
|
20230710,105600,121132621,1010,1010,1010,1010,0
|
|
20230710,105500,121132621,1010,1009,1010,1009,3
|
|
20230710,105400,121129592,1010,1010,1010,1010,0
|
|
20230710,105300,121129592,1010,1010,1010,1010,0
|
|
20230710,105200,121129592,1010,1010,1010,1010,510
|
|
20230710,105100,120614492,1011,1010,1011,1010,184
|
|
20230710,105000,120428650,1010,1009,1010,1009,4818
|
|
20230710,104900,115564655,1009,1007,1009,1007,277
|
|
20230710,104800,115285690,1007,1007,1007,1007,1813
|
|
20230710,104700,113459999,1007,1007,1007,1007,0
|
|
20230710,104600,113459999,1007,1007,1007,1007,0
|
|
20230710,104500,113459999,1007,1007,1007,1007,0
|
|
20230710,104400,113459999,1007,1007,1007,1007,0
|
|
20230710,104300,113459999,1007,1009,1009,1007,3
|
|
20230710,104200,113456974,1008,1008,1008,1008,1
|
|
20230710,104100,113455966,1009,1009,1009,1009,1002
|
|
20230710,104000,112444948,1008,1009,1009,1008,547
|
|
20230710,103900,111893026,1009,1009,1009,1009,2
|
|
20230710,103800,111891008,1008,1008,1008,1008,0
|
|
20230710,103700,111891008,1008,1008,1008,1008,0
|
|
20230710,103600,111891008,1008,1009,1009,1008,515
|
|
20230710,103500,111371887,1009,1009,1009,1009,0
|
|
20230710,103400,111371887,1009,1009,1009,1009,40
|
|
20230710,103300,111331527,1008,1008,1008,1008,0
|
|
20230710,103200,111331527,1008,1008,1008,1008,0
|
|
20230710,103100,111331527,1008,1008,1008,1008,702
|
|
20230710,103000,110623911,1008,1008,1008,1008,39
|
|
20230710,102900,110584599,1008,1008,1008,1008,961
|
|
20230710,102800,109615911,1008,1008,1008,1008,1
|
|
20230710,102700,109614903,1008,1008,1008,1008,500
|
|
20230710,102600,109110903,1008,1008,1008,1008,0
|
|
20230710,102500,109110903,1008,1008,1008,1008,522
|
|
20230710,102400,108584727,1008,1008,1008,1008,152
|
|
20230710,102300,108431511,1008,1008,1008,1008,0
|
|
20230710,102200,108431511,1008,1008,1008,1008,0
|
|
20230710,102100,108431511,1008,1008,1008,1008,2
|
|
20230710,102000,108429495,1006,1006,1006,1006,0
|
|
20230710,101900,108429495,1006,1006,1006,1006,0
|
|
20230710,101800,108429495,1006,1006,1006,1006,0
|
|
20230710,101700,108429495,1006,1006,1006,1006,0
|
|
20230710,101600,108429495,1006,1006,1006,1006,0
|
|
20230710,101500,108429495,1006,1006,1006,1006,105
|
|
20230710,101400,108323865,1007,1007,1007,1007,0
|
|
20230710,101300,108323865,1007,1007,1007,1007,2910
|
|
20230710,101200,105393495,1007,1007,1007,1007,270
|
|
20230710,101100,105121605,1008,1008,1008,1008,2
|
|
20230710,101000,105119589,1009,1007,1009,1007,3660
|
|
20230710,100900,101432050,1006,1006,1006,1006,3770
|
|
20230710,100800,97639430,1006,1006,1006,1006,100
|
|
20230710,100700,97538830,1006,1006,1006,1006,280
|
|
20230710,100600,97257150,1006,1006,1006,1006,0
|
|
20230710,100500,97257150,1006,1006,1006,1006,2
|
|
20230710,100400,97255138,1006,1006,1006,1006,0
|
|
20230710,100300,97255138,1006,1006,1006,1006,0
|
|
20230710,100200,97255138,1006,1006,1006,1006,22
|
|
20230710,100100,97233006,1006,1004,1006,1004,3
|
|
20230710,100000,97229990,1004,1005,1005,1004,3968
|
|
20230710,095900,93245568,1005,1005,1005,1005,0
|
|
20230710,095800,93245568,1005,1005,1005,1005,0
|
|
20230710,095700,93245568,1005,1005,1005,1005,852
|
|
20230710,095600,92389308,1005,1005,1005,1005,0
|
|
20230710,095500,92389308,1005,1005,1005,1005,39
|
|
20230710,095400,92350113,1004,1004,1004,1004,5226
|
|
20230710,095300,87103209,1004,1005,1005,1004,211
|
|
20230710,095200,86891354,1005,1004,1005,1004,201
|
|
20230710,095100,86689350,1004,1004,1004,1004,101
|
|
20230710,095000,86587946,1004,1004,1004,1004,100
|
|
20230710,094900,86487546,1003,1004,1004,1003,447
|
|
20230710,094800,86039064,1003,1006,1006,1003,1000
|
|
20230710,094700,85034675,1007,1007,1007,1007,4
|
|
20230710,094600,85030647,1007,1007,1007,1007,1
|
|
20230710,094500,85029640,1007,1006,1007,1006,105
|
|
20230710,094400,84924007,1007,1007,1007,1007,0
|
|
20230710,094300,84924007,1007,1007,1007,1007,260
|
|
20230710,094200,84662187,1008,1008,1008,1008,0
|
|
20230710,094100,84662187,1008,1008,1008,1008,10
|
|
20230710,094000,84652107,1008,1008,1008,1008,90
|
|
20230710,093900,84561387,1008,1007,1008,1007,106
|
|
20230710,093800,84454644,1007,1006,1007,1006,2684
|
|
20230710,093700,81753197,1007,1007,1007,1007,7
|
|
20230710,093600,81746148,1007,1007,1007,1007,4
|
|
20230710,093500,81742120,1006,1006,1006,1006,1131
|
|
20230710,093400,80604334,1005,1005,1005,1005,6568
|
|
20230710,093300,74003494,1005,1005,1005,1005,3
|
|
20230710,093200,74000479,1005,1005,1005,1002,213
|
|
20230710,093100,73787008,1001,1001,1001,1001,0
|
|
20230710,093000,73787008,1001,1003,1004,1001,2826
|
|
20230710,092900,70955993,1003,1005,1005,1003,447
|
|
20230710,092800,70507646,1004,1004,1004,1004,2
|
|
20230710,092700,70505638,1002,1003,1003,1002,1000
|
|
20230710,092600,69503620,1003,1003,1003,1002,10719
|
|
20230710,092500,58762679,1003,1004,1005,1003,4296
|
|
20230710,092400,54452785,1004,1004,1004,1004,1
|
|
20230710,092300,54451781,1004,1004,1005,1004,366
|
|
20230710,092200,54084316,1004,1007,1007,1004,2222
|
|
20230710,092100,51850802,1005,1005,1005,1005,397
|
|
20230710,092000,51451817,1005,1005,1005,1005,3007
|
|
20230710,091900,48429782,1005,1005,1005,1004,52
|
|
20230710,091800,48377572,1005,1004,1005,1004,306
|
|
20230710,091700,48070342,1004,1005,1005,1004,4
|
|
20230710,091600,48066323,1005,1005,1005,1005,1
|
|
20230710,091500,48065318,1004,1003,1004,1003,4106
|
|
20230710,091400,43945894,1004,1003,1004,1003,1930
|
|
20230710,091300,42010101,1004,1004,1004,1003,575
|
|
20230710,091200,41433320,1004,1005,1005,1004,116
|
|
20230710,091100,41316755,1005,1005,1005,1005,252
|
|
20230710,091000,41063495,1005,1006,1006,1005,242
|
|
20230710,090900,40820283,1005,1005,1005,1003,680
|
|
20230710,090800,40137983,1003,1006,1006,1003,10007
|
|
20230710,090700,30100454,1006,1007,1007,1006,1979
|
|
20230710,090600,28107603,1007,1007,1007,1007,100
|
|
20230710,090500,28006903,1007,1007,1007,1004,526
|
|
20230710,090400,27477227,1007,1007,1007,1007,451
|
|
20230710,090300,27023070,1003,1008,1008,1003,3784
|
|
20230710,090200,23222490,1009,1010,1010,1009,1300
|
|
20230710,090100,21909590,1011,1011,1011,1011,205
|
|
20230710,090000,21702335,1010,1007,1010,1007,21520
|