605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,190200,970812321,1010,1010,1010,1010,21701
|
|
20230719,190100,970812321,1010,1010,1010,1010,0
|
|
20230719,190000,970812321,1010,1010,1010,1010,0
|
|
20230719,185900,970812321,1010,1010,1010,1010,0
|
|
20230719,185800,970812321,1010,1010,1010,1010,0
|
|
20230719,185700,970812321,1010,1010,1010,1010,0
|
|
20230719,185600,970812321,1010,1010,1010,1010,0
|
|
20230719,185500,970812321,1010,1010,1010,1010,0
|
|
20230719,185400,970812321,1010,1010,1010,1010,0
|
|
20230719,185300,970812321,1010,1010,1010,1010,0
|
|
20230719,185200,970812321,1010,1010,1010,1010,0
|
|
20230719,185100,970812321,1010,1010,1010,1010,0
|
|
20230719,185000,970812321,1010,1010,1010,1010,0
|
|
20230719,184900,970812321,1010,1010,1010,1010,0
|
|
20230719,184800,970812321,1010,1010,1010,1010,0
|
|
20230719,184700,970812321,1010,1010,1010,1010,0
|
|
20230719,184600,970812321,1010,1010,1010,1010,0
|
|
20230719,184500,970812321,1010,1010,1010,1010,0
|
|
20230719,184400,970812321,1010,1010,1010,1010,0
|
|
20230719,184300,970812321,1010,1010,1010,1010,0
|
|
20230719,184200,970812321,1010,1010,1010,1010,0
|
|
20230719,184100,970812321,1010,1010,1010,1010,0
|
|
20230719,184000,970812321,1010,1010,1010,1010,0
|
|
20230719,183900,970812321,1010,1010,1010,1010,0
|
|
20230719,183800,970812321,1010,1010,1010,1010,0
|
|
20230719,183700,970812321,1010,1010,1010,1010,0
|
|
20230719,183600,970812321,1010,1010,1010,1010,0
|
|
20230719,183500,970812321,1010,1010,1010,1010,0
|
|
20230719,183400,970812321,1010,1010,1010,1010,0
|
|
20230719,183300,970812321,1010,1010,1010,1010,0
|
|
20230719,183200,970812321,1010,1010,1010,1010,21701
|
|
20230719,183100,970812321,1010,1010,1010,1010,0
|
|
20230719,183000,970812321,1010,1010,1010,1010,0
|
|
20230719,182900,970812321,1010,1010,1010,1010,0
|
|
20230719,182800,970812321,1010,1010,1010,1010,0
|
|
20230719,182700,970812321,1010,1010,1010,1010,0
|
|
20230719,182600,970812321,1010,1010,1010,1010,0
|
|
20230719,182500,970812321,1010,1010,1010,1010,0
|
|
20230719,182400,970812321,1010,1010,1010,1010,0
|
|
20230719,182300,970812321,1010,1010,1010,1010,0
|
|
20230719,182200,970812321,1010,1010,1010,1010,0
|
|
20230719,182100,970812321,1010,1010,1010,1010,0
|
|
20230719,182000,970812321,1010,1010,1010,1010,0
|
|
20230719,181900,970812321,1010,1010,1010,1010,0
|
|
20230719,181800,970812321,1010,1010,1010,1010,0
|
|
20230719,181700,970812321,1010,1010,1010,1010,0
|
|
20230719,181600,970812321,1010,1010,1010,1010,0
|
|
20230719,181500,970812321,1010,1010,1010,1010,0
|
|
20230719,181400,970812321,1010,1010,1010,1010,0
|
|
20230719,181300,970812321,1010,1010,1010,1010,0
|
|
20230719,181200,970812321,1010,1010,1010,1010,0
|
|
20230719,181100,970812321,1010,1010,1010,1010,0
|
|
20230719,181000,970812321,1010,1010,1010,1010,0
|
|
20230719,180900,970812321,1010,1010,1010,1010,0
|
|
20230719,180800,970812321,1010,1010,1010,1010,0
|
|
20230719,180700,970812321,1010,1010,1010,1010,0
|
|
20230719,180600,970812321,1010,1010,1010,1010,0
|
|
20230719,180500,970812321,1010,1010,1010,1010,0
|
|
20230719,180400,970812321,1010,1010,1010,1010,0
|
|
20230719,180300,970812321,1010,1010,1010,1010,0
|
|
20230719,180200,970812321,1010,1010,1010,1010,21701
|
|
20230719,180100,970812321,1010,1010,1010,1010,0
|
|
20230719,180000,970812321,1010,1010,1010,1010,0
|
|
20230719,175900,970812321,1010,1010,1010,1010,0
|
|
20230719,175800,970812321,1010,1010,1010,1010,0
|
|
20230719,175700,970812321,1010,1010,1010,1010,0
|
|
20230719,175600,970812321,1010,1010,1010,1010,0
|
|
20230719,175500,970812321,1010,1010,1010,1010,0
|
|
20230719,175400,970812321,1010,1010,1010,1010,0
|
|
20230719,175300,970812321,1010,1010,1010,1010,0
|
|
20230719,175200,970812321,1010,1010,1010,1010,0
|
|
20230719,175100,970812321,1010,1010,1010,1010,0
|
|
20230719,175000,970812321,1010,1010,1010,1010,0
|
|
20230719,174900,970812321,1010,1010,1010,1010,0
|
|
20230719,174800,970812321,1010,1010,1010,1010,0
|
|
20230719,174700,970812321,1010,1010,1010,1010,0
|
|
20230719,174600,970812321,1010,1010,1010,1010,0
|
|
20230719,174500,970812321,1010,1010,1010,1010,0
|
|
20230719,174400,970812321,1010,1010,1010,1010,0
|
|
20230719,174300,970812321,1010,1010,1010,1010,0
|
|
20230719,174200,970812321,1010,1010,1010,1010,0
|
|
20230719,174100,970812321,1010,1010,1010,1010,0
|
|
20230719,174000,970812321,1010,1010,1010,1010,0
|
|
20230719,173900,970812321,1010,1010,1010,1010,0
|
|
20230719,173800,970812321,1010,1010,1010,1010,0
|
|
20230719,173700,970812321,1010,1010,1010,1010,0
|
|
20230719,173600,970812321,1010,1010,1010,1010,0
|
|
20230719,173500,970812321,1010,1010,1010,1010,0
|
|
20230719,173400,970812321,1010,1010,1010,1010,0
|
|
20230719,173300,970812321,1010,1010,1010,1010,0
|
|
20230719,173200,970812321,1010,1010,1010,1010,21701
|
|
20230719,173100,970812321,1010,1010,1010,1010,0
|
|
20230719,173000,970812321,1010,1010,1010,1010,0
|
|
20230719,172900,970812321,1010,1010,1010,1010,0
|
|
20230719,172800,970812321,1010,1010,1010,1010,0
|
|
20230719,172700,970812321,1010,1010,1010,1010,0
|
|
20230719,172600,970812321,1010,1010,1010,1010,0
|
|
20230719,172500,970812321,1010,1010,1010,1010,0
|
|
20230719,172400,970812321,1010,1010,1010,1010,0
|
|
20230719,172300,970812321,1010,1010,1010,1010,0
|
|
20230719,172200,970812321,1010,1010,1010,1010,0
|
|
20230719,172100,970812321,1010,1010,1010,1010,0
|
|
20230719,172000,970812321,1010,1010,1010,1010,0
|
|
20230719,171900,970812321,1010,1010,1010,1010,0
|
|
20230719,171800,970812321,1010,1010,1010,1010,0
|
|
20230719,171700,970812321,1010,1010,1010,1010,0
|
|
20230719,171600,970812321,1010,1010,1010,1010,0
|
|
20230719,171500,970812321,1010,1010,1010,1010,0
|
|
20230719,171400,970812321,1010,1010,1010,1010,0
|
|
20230719,171300,970812321,1010,1010,1010,1010,0
|
|
20230719,171200,970812321,1010,1010,1010,1010,0
|
|
20230719,171100,970812321,1010,1010,1010,1010,0
|
|
20230719,171000,970812321,1010,1010,1010,1010,0
|
|
20230719,170900,970812321,1010,1010,1010,1010,0
|
|
20230719,170800,970812321,1010,1010,1010,1010,0
|
|
20230719,170700,970812321,1010,1010,1010,1010,0
|
|
20230719,170600,970812321,1010,1010,1010,1010,0
|
|
20230719,170500,970812321,1010,1010,1010,1010,0
|
|
20230719,170400,970812321,1010,1010,1010,1010,0
|
|
20230719,170300,970812321,1010,1010,1010,1010,0
|
|
20230719,170200,970812321,1010,1010,1010,1010,21701
|
|
20230719,170100,970812321,1010,1010,1010,1010,0
|
|
20230719,170000,970812321,1010,1010,1010,1010,0
|
|
20230719,165900,970812321,1010,1010,1010,1010,0
|
|
20230719,165800,970812321,1010,1010,1010,1010,0
|
|
20230719,165700,970812321,1010,1010,1010,1010,0
|
|
20230719,165600,970812321,1010,1010,1010,1010,0
|
|
20230719,165500,970812321,1010,1010,1010,1010,0
|
|
20230719,165400,970812321,1010,1010,1010,1010,0
|
|
20230719,165300,970812321,1010,1010,1010,1010,0
|
|
20230719,165200,970812321,1010,1010,1010,1010,0
|
|
20230719,165100,970812321,1010,1010,1010,1010,0
|
|
20230719,165000,970812321,1010,1010,1010,1010,0
|
|
20230719,164900,970812321,1010,1010,1010,1010,0
|
|
20230719,164800,970812321,1010,1010,1010,1010,0
|
|
20230719,164700,970812321,1010,1010,1010,1010,0
|
|
20230719,164600,970812321,1010,1010,1010,1010,0
|
|
20230719,164500,970812321,1010,1010,1010,1010,0
|
|
20230719,164400,970812321,1010,1010,1010,1010,0
|
|
20230719,164300,970812321,1010,1010,1010,1010,0
|
|
20230719,164200,970812321,1010,1010,1010,1010,0
|
|
20230719,164100,970812321,1010,1010,1010,1010,0
|
|
20230719,164000,970812321,1010,1010,1010,1010,0
|
|
20230719,163900,970812321,1010,1010,1010,1010,0
|
|
20230719,163800,970812321,1010,1010,1010,1010,0
|
|
20230719,163700,970812321,1010,1010,1010,1010,0
|
|
20230719,163600,970812321,1010,1010,1010,1010,0
|
|
20230719,163500,970812321,1010,1010,1010,1010,0
|
|
20230719,163400,970812321,1010,1010,1010,1010,0
|
|
20230719,163300,970812321,1010,1010,1010,1010,0
|
|
20230719,163200,970812321,1010,1010,1010,1010,21701
|
|
20230719,163100,970812321,1010,1010,1010,1010,0
|
|
20230719,163000,970812321,1010,1010,1010,1010,0
|
|
20230719,162900,970812321,1010,1010,1010,1010,0
|
|
20230719,162800,970812321,1010,1010,1010,1010,0
|
|
20230719,162700,970812321,1010,1010,1010,1010,0
|
|
20230719,162600,970812321,1010,1010,1010,1010,0
|
|
20230719,162500,970812321,1010,1010,1010,1010,0
|
|
20230719,162400,970812321,1010,1010,1010,1010,0
|
|
20230719,162300,970812321,1010,1010,1010,1010,0
|
|
20230719,162200,970812321,1010,1010,1010,1010,0
|
|
20230719,162100,970812321,1010,1010,1010,1010,0
|
|
20230719,162000,970812321,1010,1010,1010,1010,0
|
|
20230719,161900,970812321,1010,1010,1010,1010,0
|
|
20230719,161800,970812321,1010,1010,1010,1010,0
|
|
20230719,161700,970812321,1010,1010,1010,1010,0
|
|
20230719,161600,970812321,1010,1010,1010,1010,0
|
|
20230719,161500,970812321,1010,1010,1010,1010,0
|
|
20230719,161400,970812321,1010,1010,1010,1010,0
|
|
20230719,161300,970812321,1010,1010,1010,1010,0
|
|
20230719,161200,970812321,1010,1010,1010,1010,0
|
|
20230719,161100,970812321,1010,1010,1010,1010,0
|
|
20230719,161000,970812321,1010,1010,1010,1010,0
|
|
20230719,160900,970812321,1010,1010,1010,1010,0
|
|
20230719,160800,970812321,1010,1010,1010,1010,0
|
|
20230719,160700,970812321,1010,1010,1010,1010,0
|
|
20230719,160600,970812321,1010,1010,1010,1010,0
|
|
20230719,160500,970812321,1010,1010,1010,1010,0
|
|
20230719,160400,970812321,1010,1010,1010,1010,0
|
|
20230719,160300,970812321,1010,1010,1010,1010,0
|
|
20230719,160200,970812321,1010,1010,1010,1010,21701
|
|
20230719,160100,970812321,1010,1010,1010,1010,0
|
|
20230719,160000,970812321,1010,1010,1010,1010,0
|
|
20230719,155900,970812321,1010,1010,1010,1010,0
|
|
20230719,155800,970812321,1010,1010,1010,1010,0
|
|
20230719,155700,970812321,1010,1010,1010,1010,0
|
|
20230719,155600,970812321,1010,1010,1010,1010,0
|
|
20230719,155500,970812321,1010,1010,1010,1010,0
|
|
20230719,155400,970812321,1010,1010,1010,1010,0
|
|
20230719,155300,970812321,1010,1010,1010,1010,0
|
|
20230719,155200,970812321,1010,1010,1010,1010,0
|
|
20230719,155100,970812321,1010,1010,1010,1010,0
|
|
20230719,155000,970812321,1010,1010,1010,1010,0
|
|
20230719,154900,970812321,1010,1010,1010,1010,0
|
|
20230719,154800,970812321,1010,1010,1010,1010,0
|
|
20230719,154700,970812321,1010,1010,1010,1010,0
|
|
20230719,154600,970812321,1010,1010,1010,1010,0
|
|
20230719,154500,970812321,1010,1010,1010,1010,0
|
|
20230719,154400,970812321,1010,1010,1010,1010,0
|
|
20230719,154300,970812321,1010,1010,1010,1010,0
|
|
20230719,154200,970812321,1010,1010,1010,1010,0
|
|
20230719,154100,970812321,1010,1010,1010,1010,0
|
|
20230719,154000,970812321,1010,1010,1010,1010,0
|
|
20230719,153900,970812321,1010,1010,1010,1010,0
|
|
20230719,153800,970812321,1010,1010,1010,1010,0
|
|
20230719,153700,970812321,1010,1010,1010,1010,0
|
|
20230719,153600,970812321,1010,1010,1010,1010,0
|
|
20230719,153500,970812321,1010,1010,1010,1010,0
|
|
20230719,153400,970812321,1010,1010,1010,1010,0
|
|
20230719,153300,970812321,1010,1010,1010,1010,0
|
|
20230719,153200,970812321,1010,1010,1010,1010,21701
|
|
20230719,153100,970812321,1010,1010,1010,1010,0
|
|
20230719,153000,970812321,1010,1010,1010,1010,21701
|
|
20230719,152900,948894311,1011,1011,1011,1011,0
|
|
20230719,152800,948894311,1011,1011,1011,1011,0
|
|
20230719,152700,948894311,1011,1011,1011,1011,0
|
|
20230719,152600,948894311,1011,1011,1011,1011,0
|
|
20230719,152500,948894311,1011,1011,1011,1011,0
|
|
20230719,152400,948894311,1011,1011,1011,1011,0
|
|
20230719,152300,948894311,1011,1011,1011,1011,0
|
|
20230719,152200,948894311,1011,1011,1011,1011,0
|
|
20230719,152100,948894311,1011,1011,1011,1011,0
|
|
20230719,152000,948894311,1011,1011,1011,1011,0
|
|
20230719,151900,948894311,1011,1010,1011,1007,2692
|
|
20230719,151800,946178487,1012,1012,1012,1012,0
|
|
20230719,151700,946178487,1012,1012,1012,1012,0
|
|
20230719,151600,946178487,1012,1012,1012,1012,0
|
|
20230719,151500,946178487,1012,1008,1012,1004,8359
|
|
20230719,151400,937767977,1013,1013,1013,1008,2002
|
|
20230719,151300,935749800,1009,1013,1013,1009,3273
|
|
20230719,151200,932445404,1015,1013,1015,1013,16971
|
|
20230719,151100,915248523,1013,1013,1013,1012,1217
|
|
20230719,151000,914015745,1013,1013,1013,1013,168
|
|
20230719,150900,913845561,1006,1014,1015,1006,4587
|
|
20230719,150800,909210966,1014,1014,1014,1014,6
|
|
20230719,150700,909204882,1016,1015,1016,1014,57
|
|
20230719,150600,909147005,1015,1015,1015,1014,110
|
|
20230719,150500,909035356,1015,1014,1015,1014,354
|
|
20230719,150400,908676048,1015,1015,1015,1015,22
|
|
20230719,150300,908653718,1016,1015,1016,1015,36
|
|
20230719,150200,908617177,1015,1014,1015,1014,574
|
|
20230719,150100,908034666,1014,1014,1014,1014,1
|
|
20230719,150000,908033652,1010,1010,1010,1010,2
|
|
20230719,145900,908031632,1016,1016,1016,1016,0
|
|
20230719,145800,908031632,1016,1015,1016,1015,3620
|
|
20230719,145700,904354759,1016,1016,1016,1016,0
|
|
20230719,145600,904354759,1016,1016,1016,1016,1
|
|
20230719,145500,904353743,1010,1016,1016,1010,113
|
|
20230719,145400,904239607,1012,1015,1015,1012,432
|
|
20230719,145300,903802417,1017,1017,1017,1017,0
|
|
20230719,145200,903802417,1017,1017,1017,1017,0
|
|
20230719,145100,903802417,1017,1015,1017,1015,11
|
|
20230719,145000,903791241,1016,1017,1017,1015,5733
|
|
20230719,144900,897960885,1017,1015,1017,1015,185
|
|
20230719,144800,897773072,1016,1011,1016,1011,3985
|
|
20230719,144700,893734458,1015,1011,1015,1011,901
|
|
20230719,144600,892823543,1011,1011,1011,1011,960
|
|
20230719,144500,891852983,1011,1016,1016,1011,2956
|
|
20230719,144400,888854722,1016,1016,1016,1016,1799
|
|
20230719,144300,887026938,1016,1016,1016,1016,0
|
|
20230719,144200,887026938,1016,1016,1016,1016,0
|
|
20230719,144100,887026938,1016,1016,1016,1016,12
|
|
20230719,144000,887014746,1016,1010,1016,1010,7997
|
|
20230719,143900,878914052,1010,1010,1010,1010,29
|
|
20230719,143800,878884762,1010,1010,1010,1010,0
|
|
20230719,143700,878884762,1010,1010,1010,1010,300
|
|
20230719,143600,878581762,1010,1010,1010,1010,0
|
|
20230719,143500,878581762,1010,1009,1010,1009,2547
|
|
20230719,143400,876009968,1006,1006,1006,1006,2
|
|
20230719,143300,876007956,1011,1011,1011,1011,0
|
|
20230719,143200,876007956,1011,1011,1011,1011,0
|
|
20230719,143100,876007956,1011,1010,1011,1010,3
|
|
20230719,143000,876004925,1011,1011,1011,1011,62
|
|
20230719,142900,875942243,1010,1010,1010,1010,0
|
|
20230719,142800,875942243,1010,1010,1010,1010,1
|
|
20230719,142700,875941233,1007,1007,1007,1007,0
|
|
20230719,142600,875941233,1007,1008,1011,1006,1658
|
|
20230719,142500,874271250,1010,1010,1010,1010,0
|
|
20230719,142400,874271250,1010,1010,1010,1010,0
|
|
20230719,142300,874271250,1010,1010,1010,1010,0
|
|
20230719,142200,874271250,1010,1010,1010,1010,0
|
|
20230719,142100,874271250,1010,1011,1011,1010,601
|
|
20230719,142000,873663640,1011,1011,1011,1011,0
|
|
20230719,141900,873663640,1011,1011,1011,1011,0
|
|
20230719,141800,873663640,1011,1010,1011,1008,702
|
|
20230719,141700,872954221,1008,1008,1008,1008,100
|
|
20230719,141600,872853421,1011,1008,1011,1008,15
|
|
20230719,141500,872838259,1008,1009,1009,1008,5002
|
|
20230719,141400,867791243,1009,1009,1009,1009,0
|
|
20230719,141300,867791243,1009,1009,1009,1009,0
|
|
20230719,141200,867791243,1009,1010,1011,1009,2690
|
|
20230719,141100,865075908,1011,1010,1011,1010,500
|
|
20230719,141000,864570534,1011,1009,1011,1009,700
|
|
20230719,140900,863862970,1008,1008,1008,1008,1
|
|
20230719,140800,863861962,1011,1010,1011,1010,1862
|
|
20230719,140700,861981065,1011,1011,1011,1011,0
|
|
20230719,140600,861981065,1011,1011,1011,1011,0
|
|
20230719,140500,861981065,1011,1011,1011,1011,0
|
|
20230719,140400,861981065,1011,1011,1011,1011,0
|
|
20230719,140300,861981065,1011,1011,1011,1011,118
|
|
20230719,140200,861861767,1011,1011,1011,1011,500
|
|
20230719,140100,861356267,1011,1006,1011,1006,51
|
|
20230719,140000,861304956,1011,1011,1011,1011,502
|
|
20230719,135900,860797434,1011,1011,1011,1011,535
|
|
20230719,135800,860256549,1011,1010,1011,1010,2500
|
|
20230719,135700,857730193,1012,1016,1016,997,33926
|
|
20230719,135600,823743821,1017,1017,1017,1017,0
|
|
20230719,135500,823743821,1017,1017,1017,1017,2000
|
|
20230719,135400,821709821,1017,1017,1017,1017,1000
|
|
20230719,135300,820692821,1016,1014,1017,1014,38035
|
|
20230719,135200,782109015,1011,1014,1014,1011,1827
|
|
20230719,135100,780257937,1014,1015,1016,1013,1998
|
|
20230719,135000,778232684,1011,1012,1015,1011,17422
|
|
20230719,134900,760567725,1011,1009,1011,1009,2298
|
|
20230719,134800,758244813,1009,1010,1011,1009,518
|
|
20230719,134700,757721437,1011,1008,1011,1008,1353
|
|
20230719,134600,756354369,1005,1010,1010,1005,1001
|
|
20230719,134500,755347996,1006,1010,1011,1006,1044
|
|
20230719,134400,754292868,1011,1011,1011,1011,1001
|
|
20230719,134300,753280857,1005,1006,1012,1005,2012
|
|
20230719,134200,751258264,1006,1013,1013,1006,310
|
|
20230719,134100,750946271,1007,1007,1007,1007,81
|
|
20230719,134000,750864704,1014,1005,1014,1005,8189
|
|
20230719,133900,742584654,1006,1007,1007,1005,4041
|
|
20230719,133800,738520800,1007,1007,1007,1007,80
|
|
20230719,133700,738440240,1007,1008,1009,1007,317
|
|
20230719,133600,738120802,1009,1008,1010,1007,5839
|
|
20230719,133500,732233516,1008,1008,1008,1008,36
|
|
20230719,133400,732197228,1008,1008,1008,1008,125
|
|
20230719,133300,732071228,1008,1009,1009,1008,467
|
|
20230719,133200,731600392,1009,1008,1009,1008,106
|
|
20230719,133100,731493444,1008,1008,1008,1008,17
|
|
20230719,133000,731476308,1008,1008,1011,1008,20
|
|
20230719,132900,731456145,1007,1008,1008,1007,755
|
|
20230719,132800,730695765,1012,1008,1012,1008,6
|
|
20230719,132700,730689713,1007,1008,1012,1007,2179
|
|
20230719,132600,728494703,1008,1008,1008,1008,295
|
|
20230719,132500,728197343,1011,1009,1012,1007,8421
|
|
20230719,132400,719706352,1009,1009,1009,1009,374
|
|
20230719,132300,719328986,1009,1010,1010,1009,4313
|
|
20230719,132200,714976002,1014,1014,1014,1014,0
|
|
20230719,132100,714976002,1014,1010,1014,1010,1001
|
|
20230719,132000,713964988,1010,1015,1015,1010,1077
|
|
20230719,131900,712876833,1015,1015,1015,1015,397
|
|
20230719,131800,712473878,1015,1015,1016,1015,325
|
|
20230719,131700,712144002,1016,1016,1016,1016,1002
|
|
20230719,131600,711125970,1015,1013,1015,1010,2185
|
|
20230719,131500,708910989,1010,1010,1010,1010,2
|
|
20230719,131400,708908969,1010,1010,1010,1010,327
|
|
20230719,131300,708578699,1010,1011,1011,1010,3215
|
|
20230719,131200,705329610,1011,1012,1012,1011,602
|
|
20230719,131100,704720838,1015,1015,1015,1015,0
|
|
20230719,131000,704720838,1015,1015,1015,1015,0
|
|
20230719,130900,704720838,1015,1015,1015,1015,997
|
|
20230719,130800,703708883,1011,1012,1012,1011,1997
|
|
20230719,130700,701689230,1013,1013,1013,1013,5000
|
|
20230719,130600,696624230,1013,1013,1013,1013,0
|
|
20230719,130500,696624230,1013,1018,1018,1013,9106
|
|
20230719,130400,687388162,1018,1018,1018,1018,1756
|
|
20230719,130300,685600554,1018,1018,1018,1018,40
|
|
20230719,130200,685559834,1018,1020,1020,1018,1080
|
|
20230719,130100,684458394,1020,1018,1020,1018,23
|
|
20230719,130000,684434978,1020,1018,1020,1018,65
|
|
20230719,125900,684368804,1018,1019,1019,1018,408
|
|
20230719,125800,683953147,1021,1021,1021,1021,1323
|
|
20230719,125700,682602364,1020,1020,1020,1020,0
|
|
20230719,125600,682602364,1020,1020,1020,1020,0
|
|
20230719,125500,682602364,1020,1019,1020,1018,3532
|
|
20230719,125400,679002057,1019,1019,1019,1019,0
|
|
20230719,125300,679002057,1019,1019,1019,1019,0
|
|
20230719,125200,679002057,1019,1019,1019,1019,4
|
|
20230719,125100,678997981,1019,1018,1019,1018,5976
|
|
20230719,125000,672913167,1018,1018,1018,1018,1
|
|
20230719,124900,672912149,1016,1019,1019,1016,602
|
|
20230719,124800,672298714,1020,1020,1020,1020,0
|
|
20230719,124700,672298714,1020,1020,1020,1020,0
|
|
20230719,124600,672298714,1020,1020,1020,1020,0
|
|
20230719,124500,672298714,1020,1020,1021,1020,2111
|
|
20230719,124400,670145304,1020,1020,1020,1020,71
|
|
20230719,124300,670072884,1020,1020,1020,1020,0
|
|
20230719,124200,670072884,1020,1020,1020,1020,119
|
|
20230719,124100,669951504,1020,1020,1020,1020,3
|
|
20230719,124000,669948444,1020,1017,1021,1017,992
|
|
20230719,123900,668937724,1014,1016,1018,1014,3452
|
|
20230719,123800,665430978,1016,1018,1018,1014,1601
|
|
20230719,123700,663806360,1021,1017,1021,1017,1080
|
|
20230719,123600,662706832,1017,1018,1024,1017,2168
|
|
20230719,123500,660501817,1028,1025,1028,1017,6583
|
|
20230719,123400,653765228,1024,1018,1025,1018,704
|
|
20230719,123300,653048405,1023,1019,1025,1015,23153
|
|
20230719,123200,629427684,1016,1018,1019,1015,15152
|
|
20230719,123100,614000807,1017,1014,1017,1013,15131
|
|
20230719,123000,598629222,1013,1013,1014,1012,816
|
|
20230719,122900,597802368,1013,1013,1014,1012,12050
|
|
20230719,122800,585595742,1013,1013,1013,1013,17
|
|
20230719,122700,585578521,1014,1010,1015,1010,18434
|
|
20230719,122600,566895593,1010,1008,1010,1008,4266
|
|
20230719,122500,562590041,1008,1008,1008,1008,0
|
|
20230719,122400,562590041,1008,1007,1009,1007,10939
|
|
20230719,122300,551558378,1007,1005,1007,1005,4242
|
|
20230719,122200,547290057,1005,1005,1005,1005,0
|
|
20230719,122100,547290057,1005,1005,1005,1005,1
|
|
20230719,122000,547289052,1005,1005,1005,1005,1000
|
|
20230719,121900,546284052,1004,1004,1004,1004,453
|
|
20230719,121800,545829240,1005,1005,1005,1005,0
|
|
20230719,121700,545829240,1005,1005,1005,1005,0
|
|
20230719,121600,545829240,1005,1004,1005,1004,150
|
|
20230719,121500,545678505,999,999,999,999,2
|
|
20230719,121400,545676507,1007,1001,1007,998,4501
|
|
20230719,121300,541182192,1001,1008,1008,1001,701
|
|
20230719,121200,540480484,1001,1001,1001,1001,280
|
|
20230719,121100,540200204,1008,1008,1008,1008,0
|
|
20230719,121000,540200204,1008,1008,1008,1008,100
|
|
20230719,120900,540099404,1008,1008,1008,1008,0
|
|
20230719,120800,540099404,1008,1008,1008,1008,0
|
|
20230719,120700,540099404,1008,1008,1008,1008,0
|
|
20230719,120600,540099404,1008,1008,1008,1008,0
|
|
20230719,120500,540099404,1008,1008,1008,1008,1
|
|
20230719,120400,540098396,1008,1008,1008,1008,0
|
|
20230719,120300,540098396,1008,1001,1008,1000,501
|
|
20230719,120200,539597376,1008,1007,1009,1000,605
|
|
20230719,120100,538989852,1006,1001,1006,1001,101
|
|
20230719,120000,538888746,1000,1000,1007,1000,925
|
|
20230719,115900,537963599,1001,1001,1001,1001,315
|
|
20230719,115800,537648284,1001,1001,1001,1001,45
|
|
20230719,115700,537603239,1008,1008,1008,1008,0
|
|
20230719,115600,537603239,1008,1008,1008,1008,0
|
|
20230719,115500,537603239,1008,1008,1008,1008,0
|
|
20230719,115400,537603239,1008,1008,1008,1008,307
|
|
20230719,115300,537293783,1009,1009,1009,1009,0
|
|
20230719,115200,537293783,1009,1009,1009,1009,0
|
|
20230719,115100,537293783,1009,1009,1009,1009,0
|
|
20230719,115000,537293783,1009,1009,1009,1009,0
|
|
20230719,114900,537293783,1009,1004,1009,1001,11461
|
|
20230719,114800,525821021,1010,1010,1010,1010,0
|
|
20230719,114700,525821021,1010,1004,1010,1004,51
|
|
20230719,114600,525769811,1005,1005,1005,1005,208
|
|
20230719,114500,525560771,1011,1003,1012,1002,1303
|
|
20230719,114400,524253374,1003,1004,1010,1001,5116
|
|
20230719,114300,519130959,1005,1007,1009,1004,708
|
|
20230719,114200,518419441,1006,1011,1011,1006,1527
|
|
20230719,114100,516880639,1012,1011,1012,1011,4445
|
|
20230719,114000,512385313,1011,1008,1011,1005,201
|
|
20230719,113900,512183218,1012,1008,1012,1008,701
|
|
20230719,113800,511474606,1013,1013,1013,1008,823
|
|
20230719,113700,510641695,1014,1014,1014,1009,105
|
|
20230719,113600,510535677,1011,1013,1014,1010,4095
|
|
20230719,113500,506397363,1014,1014,1014,1014,1842
|
|
20230719,113400,504529575,1014,1010,1014,1010,8655
|
|
20230719,113300,495783127,1008,1010,1010,1007,10580
|
|
20230719,113200,485099861,1009,1006,1010,1006,10001
|
|
20230719,113100,475014384,1006,1004,1006,1004,301
|
|
20230719,113000,474712178,1006,1006,1006,1006,12
|
|
20230719,112900,474700106,1006,1006,1006,1006,0
|
|
20230719,112800,474700106,1006,1006,1006,1006,105
|
|
20230719,112700,474594476,1009,1007,1009,1006,15226
|
|
20230719,112600,459251210,1006,1004,1006,1004,6944
|
|
20230719,112500,452269366,1005,1003,1005,1003,6
|
|
20230719,112400,452263346,1004,1004,1004,1004,6
|
|
20230719,112300,452257322,1005,1004,1005,1003,19
|
|
20230719,112200,452238246,1003,1004,1004,1003,9
|
|
20230719,112100,452229212,1003,1005,1005,1003,6
|
|
20230719,112000,452223192,1004,1004,1004,1004,779
|
|
20230719,111900,451441076,1004,1004,1004,1004,13
|
|
20230719,111800,451428024,1004,1002,1005,1001,511
|
|
20230719,111700,450916161,1001,1003,1004,1001,5027
|
|
20230719,111600,445872704,1003,1001,1003,1001,3671
|
|
20230719,111500,442192415,1001,1001,1001,1001,1836
|
|
20230719,111400,440354579,1000,1000,1000,1000,0
|
|
20230719,111300,440354579,1000,1000,1000,1000,0
|
|
20230719,111200,440354579,1000,998,1000,998,5855
|
|
20230719,111100,434499711,999,998,999,998,1820
|
|
20230719,111000,432682294,997,997,997,997,0
|
|
20230719,110900,432682294,997,997,997,997,0
|
|
20230719,110800,432682294,997,998,998,997,107
|
|
20230719,110700,432575592,998,997,998,997,537
|
|
20230719,110600,432039774,996,995,996,995,2363
|
|
20230719,110500,429688579,995,995,995,995,0
|
|
20230719,110400,429688579,995,995,995,995,0
|
|
20230719,110300,429688579,995,995,995,995,0
|
|
20230719,110200,429688579,995,995,995,995,0
|
|
20230719,110100,429688579,995,995,995,995,0
|
|
20230719,110000,429688579,995,995,995,995,16
|
|
20230719,105900,429672659,992,993,993,992,5266
|
|
20230719,105800,424446163,994,994,994,994,0
|
|
20230719,105700,424446163,994,994,995,993,207
|
|
20230719,105600,424240492,995,995,995,994,169
|
|
20230719,105500,424072365,996,998,998,996,3036
|
|
20230719,105400,421047283,998,998,998,998,15
|
|
20230719,105300,421032313,998,998,998,998,106
|
|
20230719,105200,420926525,998,997,998,997,13
|
|
20230719,105100,420913553,997,997,997,997,70
|
|
20230719,105000,420843763,997,997,997,997,0
|
|
20230719,104900,420843763,997,997,997,997,66
|
|
20230719,104800,420777961,997,997,997,997,351
|
|
20230719,104700,420428014,999,998,999,997,1455
|
|
20230719,104600,418977250,998,998,998,998,5414
|
|
20230719,104500,413574078,999,1000,1000,999,2710
|
|
20230719,104400,410864678,1000,1000,1000,1000,800
|
|
20230719,104300,410064678,1000,1000,1000,1000,4
|
|
20230719,104200,410060678,1002,1002,1002,1000,1326
|
|
20230719,104100,408732028,1001,1001,1001,1001,469
|
|
20230719,104000,408262559,1000,1000,1000,1000,299
|
|
20230719,103900,407963559,1000,1000,1000,1000,107
|
|
20230719,103800,407856559,1001,1000,1001,1000,951
|
|
20230719,103700,406905408,1000,1000,1000,1000,119
|
|
20230719,103600,406786408,1000,1001,1001,1000,5394
|
|
20230719,103500,401391745,1000,1000,1000,1000,1
|
|
20230719,103400,401390745,1000,1000,1000,1000,4897
|
|
20230719,103300,396493745,1000,1000,1000,1000,243
|
|
20230719,103200,396250745,1000,1000,1002,1000,2642
|
|
20230719,103100,393608743,1000,1000,1000,1000,1000
|
|
20230719,103000,392608743,1000,999,1003,999,1925
|
|
20230719,102900,390683980,999,1003,1003,999,286
|
|
20230719,102800,390397712,998,1003,1003,998,3301
|
|
20230719,102700,387101009,1000,1005,1005,1000,4246
|
|
20230719,102600,382849260,1008,1003,1008,1001,511
|
|
20230719,102500,382337368,1003,1003,1003,1003,0
|
|
20230719,102400,382337368,1003,1012,1012,1001,8169
|
|
20230719,102300,374139487,1006,1004,1011,998,53451
|
|
20230719,102200,320339088,1003,1002,1003,1001,4320
|
|
20230719,102100,316008462,1002,1000,1002,1000,5000
|
|
20230719,102000,311001562,1001,1001,1002,1001,11291
|
|
20230719,101900,299698175,1001,999,1002,999,16176
|
|
20230719,101800,283510728,999,999,1000,994,7856
|
|
20230719,101700,275663405,999,999,1001,994,16767
|
|
20230719,101600,258903966,999,992,999,991,27410
|
|
20230719,101500,231559415,996,992,996,991,6520
|
|
20230719,101400,225080351,992,989,996,989,12406
|
|
20230719,101300,212752879,989,990,990,989,1340
|
|
20230719,101200,211426309,988,986,990,986,10982
|
|
20230719,101100,200559607,986,986,986,986,3399
|
|
20230719,101000,197208193,986,985,986,985,2254
|
|
20230719,100900,194986760,985,985,985,985,210
|
|
20230719,100800,194779910,985,985,985,985,210
|
|
20230719,100700,194573060,985,987,989,985,900
|
|
20230719,100600,193684479,986,982,986,982,717
|
|
20230719,100500,192979668,982,983,983,982,1012
|
|
20230719,100400,191984884,982,985,986,982,154
|
|
20230719,100300,191833643,982,982,985,982,1724
|
|
20230719,100200,190140672,985,985,985,985,0
|
|
20230719,100100,190140672,985,985,985,985,0
|
|
20230719,100000,190140672,985,982,985,982,1673
|
|
20230719,095900,188497693,982,982,982,982,3515
|
|
20230719,095800,185045963,982,982,984,982,1701
|
|
20230719,095700,183375185,982,982,982,982,258
|
|
20230719,095600,183121829,982,982,982,982,0
|
|
20230719,095500,183121829,982,982,984,982,263
|
|
20230719,095400,182863449,982,982,982,982,51
|
|
20230719,095300,182813367,982,982,982,982,505
|
|
20230719,095200,182317457,982,985,985,982,1707
|
|
20230719,095100,180640964,982,982,983,982,1274
|
|
20230719,095000,179389886,982,984,984,982,4007
|
|
20230719,094900,175454934,986,984,986,983,114
|
|
20230719,094800,175342791,984,985,986,984,76
|
|
20230719,094700,175267985,983,985,985,983,273
|
|
20230719,094600,174999572,987,983,987,983,192
|
|
20230719,094500,174810832,983,982,990,982,648
|
|
20230719,094400,174172835,983,985,985,982,1130
|
|
20230719,094300,173060197,985,989,989,985,7674
|
|
20230719,094200,165492185,990,990,991,990,382
|
|
20230719,094100,165113975,990,990,990,990,341
|
|
20230719,094000,164776385,990,990,990,990,147
|
|
20230719,093900,164630855,990,989,990,989,304
|
|
20230719,093800,164329979,989,989,989,989,70
|
|
20230719,093700,164260749,989,990,990,989,106
|
|
20230719,093600,164155914,992,990,992,990,17
|
|
20230719,093500,164139082,993,990,993,990,22
|
|
20230719,093400,164117298,989,990,990,989,6227
|
|
20230719,093300,157958628,990,993,993,990,101
|
|
20230719,093200,157858635,993,990,994,990,831
|
|
20230719,093100,157035870,993,990,993,990,452
|
|
20230719,093000,156588384,995,990,995,990,203
|
|
20230719,092900,156387399,996,996,996,991,2403
|
|
20230719,092800,154006016,991,994,999,990,46640
|
|
20230719,092700,107523587,994,989,994,989,3678
|
|
20230719,092600,103883045,994,994,994,989,8044
|
|
20230719,092500,95904809,989,990,995,989,9001
|
|
20230719,092400,86999903,996,991,996,988,32911
|
|
20230719,092300,54297917,991,981,991,981,20849
|
|
20230719,092200,33690628,985,980,987,980,24638
|
|
20230719,092100,9411079,982,980,982,980,1204
|
|
20230719,092000,8229155,977,977,980,977,414
|
|
20230719,091900,7824674,977,980,980,977,6
|
|
20230719,091800,7818809,977,977,977,977,2
|
|
20230719,091700,7816855,977,977,977,976,287
|
|
20230719,091600,7536732,980,977,980,977,4
|
|
20230719,091500,7532821,977,975,977,975,240
|
|
20230719,091400,7298741,975,975,975,975,0
|
|
20230719,091300,7298741,975,980,980,975,982
|
|
20230719,091200,6337631,980,975,980,975,152
|
|
20230719,091100,6189421,975,975,975,975,0
|
|
20230719,091000,6189421,975,975,975,975,100
|
|
20230719,090900,6091921,980,979,980,979,5000
|
|
20230719,090800,1191923,982,982,982,982,0
|
|
20230719,090700,1191923,982,982,982,982,0
|
|
20230719,090600,1191923,982,980,982,980,57
|
|
20230719,090500,1136054,981,971,981,971,42
|
|
20230719,090400,1095052,982,982,982,982,0
|
|
20230719,090300,1095052,982,975,982,975,506
|
|
20230719,090200,601695,975,983,983,967,611
|
|
20230719,090100,5898,983,983,983,983,0
|
|
20230719,090000,5898,983,983,983,983,6
|