578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,183500,2119062990,9160,9160,9160,9160,4485
|
|
20230711,183400,2119062990,9160,9160,9160,9160,0
|
|
20230711,183300,2119062990,9160,9160,9160,9160,0
|
|
20230711,183200,2119062990,9160,9160,9160,9160,0
|
|
20230711,183100,2119062990,9160,9160,9160,9160,0
|
|
20230711,183000,2119062990,9160,9160,9160,9160,0
|
|
20230711,182900,2119062990,9160,9160,9160,9160,0
|
|
20230711,182800,2119062990,9160,9160,9160,9160,0
|
|
20230711,182700,2119062990,9160,9160,9160,9160,0
|
|
20230711,182600,2119062990,9160,9160,9160,9160,0
|
|
20230711,182500,2119062990,9160,9160,9160,9160,0
|
|
20230711,182400,2119062990,9160,9160,9160,9160,0
|
|
20230711,182300,2119062990,9160,9160,9160,9160,0
|
|
20230711,182200,2119062990,9160,9160,9160,9160,0
|
|
20230711,182100,2119062990,9160,9160,9160,9160,0
|
|
20230711,182000,2119062990,9160,9160,9160,9160,0
|
|
20230711,181900,2119062990,9160,9160,9160,9160,0
|
|
20230711,181800,2119062990,9160,9160,9160,9160,0
|
|
20230711,181700,2119062990,9160,9160,9160,9160,0
|
|
20230711,181600,2119062990,9160,9160,9160,9160,0
|
|
20230711,181500,2119062990,9160,9160,9160,9160,0
|
|
20230711,181400,2119062990,9160,9160,9160,9160,0
|
|
20230711,181300,2119062990,9160,9160,9160,9160,0
|
|
20230711,181200,2119062990,9160,9160,9160,9160,0
|
|
20230711,181100,2119062990,9160,9160,9160,9160,0
|
|
20230711,181000,2119062990,9160,9160,9160,9160,0
|
|
20230711,180900,2119062990,9160,9160,9160,9160,0
|
|
20230711,180800,2119062990,9160,9160,9160,9160,0
|
|
20230711,180700,2119062990,9160,9160,9160,9160,0
|
|
20230711,180600,2119062990,9160,9160,9160,9160,0
|
|
20230711,180500,2119062990,9160,9160,9160,9160,4485
|
|
20230711,180400,2119062990,9160,9160,9160,9160,0
|
|
20230711,180300,2119062990,9160,9160,9160,9160,0
|
|
20230711,180200,2119062990,9160,9160,9160,9160,0
|
|
20230711,180100,2119062990,9160,9160,9160,9160,0
|
|
20230711,180000,2119062990,9160,9160,9160,9160,0
|
|
20230711,175900,2119062990,9160,9160,9160,9160,0
|
|
20230711,175800,2119062990,9160,9160,9160,9160,0
|
|
20230711,175700,2119062990,9160,9160,9160,9160,0
|
|
20230711,175600,2119062990,9160,9160,9160,9160,0
|
|
20230711,175500,2119062990,9160,9160,9160,9160,0
|
|
20230711,175400,2119062990,9160,9160,9160,9160,0
|
|
20230711,175300,2119062990,9160,9160,9160,9160,0
|
|
20230711,175200,2119062990,9160,9160,9160,9160,0
|
|
20230711,175100,2119062990,9160,9160,9160,9160,0
|
|
20230711,175000,2119062990,9160,9160,9160,9160,0
|
|
20230711,174900,2119062990,9160,9160,9160,9160,0
|
|
20230711,174800,2119062990,9160,9160,9160,9160,0
|
|
20230711,174700,2119062990,9160,9160,9160,9160,0
|
|
20230711,174600,2119062990,9160,9160,9160,9160,0
|
|
20230711,174500,2119062990,9160,9160,9160,9160,0
|
|
20230711,174400,2119062990,9160,9160,9160,9160,0
|
|
20230711,174300,2119062990,9160,9160,9160,9160,0
|
|
20230711,174200,2119062990,9160,9160,9160,9160,0
|
|
20230711,174100,2119062990,9160,9160,9160,9160,0
|
|
20230711,174000,2119062990,9160,9160,9160,9160,0
|
|
20230711,173900,2119062990,9160,9160,9160,9160,0
|
|
20230711,173800,2119062990,9160,9160,9160,9160,0
|
|
20230711,173700,2119062990,9160,9160,9160,9160,0
|
|
20230711,173600,2119062990,9160,9160,9160,9160,0
|
|
20230711,173500,2119062990,9160,9160,9160,9160,4485
|
|
20230711,173400,2119062990,9160,9160,9160,9160,0
|
|
20230711,173300,2119062990,9160,9160,9160,9160,0
|
|
20230711,173200,2119062990,9160,9160,9160,9160,0
|
|
20230711,173100,2119062990,9160,9160,9160,9160,0
|
|
20230711,173000,2119062990,9160,9160,9160,9160,0
|
|
20230711,172900,2119062990,9160,9160,9160,9160,0
|
|
20230711,172800,2119062990,9160,9160,9160,9160,0
|
|
20230711,172700,2119062990,9160,9160,9160,9160,0
|
|
20230711,172600,2119062990,9160,9160,9160,9160,0
|
|
20230711,172500,2119062990,9160,9160,9160,9160,0
|
|
20230711,172400,2119062990,9160,9160,9160,9160,0
|
|
20230711,172300,2119062990,9160,9160,9160,9160,0
|
|
20230711,172200,2119062990,9160,9160,9160,9160,0
|
|
20230711,172100,2119062990,9160,9160,9160,9160,0
|
|
20230711,172000,2119062990,9160,9160,9160,9160,0
|
|
20230711,171900,2119062990,9160,9160,9160,9160,0
|
|
20230711,171800,2119062990,9160,9160,9160,9160,0
|
|
20230711,171700,2119062990,9160,9160,9160,9160,0
|
|
20230711,171600,2119062990,9160,9160,9160,9160,0
|
|
20230711,171500,2119062990,9160,9160,9160,9160,0
|
|
20230711,171400,2119062990,9160,9160,9160,9160,0
|
|
20230711,171300,2119062990,9160,9160,9160,9160,0
|
|
20230711,171200,2119062990,9160,9160,9160,9160,0
|
|
20230711,171100,2119062990,9160,9160,9160,9160,0
|
|
20230711,171000,2119062990,9160,9160,9160,9160,0
|
|
20230711,170900,2119062990,9160,9160,9160,9160,0
|
|
20230711,170800,2119062990,9160,9160,9160,9160,0
|
|
20230711,170700,2119062990,9160,9160,9160,9160,0
|
|
20230711,170600,2119062990,9160,9160,9160,9160,0
|
|
20230711,170500,2119062990,9160,9160,9160,9160,4485
|
|
20230711,170400,2119062990,9160,9160,9160,9160,0
|
|
20230711,170300,2119062990,9160,9160,9160,9160,0
|
|
20230711,170200,2119062990,9160,9160,9160,9160,0
|
|
20230711,170100,2119062990,9160,9160,9160,9160,0
|
|
20230711,170000,2119062990,9160,9160,9160,9160,0
|
|
20230711,165900,2119062990,9160,9160,9160,9160,0
|
|
20230711,165800,2119062990,9160,9160,9160,9160,0
|
|
20230711,165700,2119062990,9160,9160,9160,9160,0
|
|
20230711,165600,2119062990,9160,9160,9160,9160,0
|
|
20230711,165500,2119062990,9160,9160,9160,9160,0
|
|
20230711,165400,2119062990,9160,9160,9160,9160,0
|
|
20230711,165300,2119062990,9160,9160,9160,9160,0
|
|
20230711,165200,2119062990,9160,9160,9160,9160,0
|
|
20230711,165100,2119062990,9160,9160,9160,9160,0
|
|
20230711,165000,2119062990,9160,9160,9160,9160,0
|
|
20230711,164900,2119062990,9160,9160,9160,9160,0
|
|
20230711,164800,2119062990,9160,9160,9160,9160,0
|
|
20230711,164700,2119062990,9160,9160,9160,9160,0
|
|
20230711,164600,2119062990,9160,9160,9160,9160,0
|
|
20230711,164500,2119062990,9160,9160,9160,9160,0
|
|
20230711,164400,2119062990,9160,9160,9160,9160,0
|
|
20230711,164300,2119062990,9160,9160,9160,9160,0
|
|
20230711,164200,2119062990,9160,9160,9160,9160,0
|
|
20230711,164100,2119062990,9160,9160,9160,9160,0
|
|
20230711,164000,2119062990,9160,9160,9160,9160,0
|
|
20230711,163900,2119062990,9160,9160,9160,9160,0
|
|
20230711,163800,2119062990,9160,9160,9160,9160,0
|
|
20230711,163700,2119062990,9160,9160,9160,9160,0
|
|
20230711,163600,2119062990,9160,9160,9160,9160,0
|
|
20230711,163500,2119062990,9160,9160,9160,9160,4485
|
|
20230711,163400,2119062990,9160,9160,9160,9160,0
|
|
20230711,163300,2119062990,9160,9160,9160,9160,0
|
|
20230711,163200,2119062990,9160,9160,9160,9160,0
|
|
20230711,163100,2119062990,9160,9160,9160,9160,0
|
|
20230711,163000,2119062990,9160,9160,9160,9160,0
|
|
20230711,162900,2119062990,9160,9160,9160,9160,0
|
|
20230711,162800,2119062990,9160,9160,9160,9160,0
|
|
20230711,162700,2119062990,9160,9160,9160,9160,0
|
|
20230711,162600,2119062990,9160,9160,9160,9160,0
|
|
20230711,162500,2119062990,9160,9160,9160,9160,0
|
|
20230711,162400,2119062990,9160,9160,9160,9160,0
|
|
20230711,162300,2119062990,9160,9160,9160,9160,0
|
|
20230711,162200,2119062990,9160,9160,9160,9160,0
|
|
20230711,162100,2119062990,9160,9160,9160,9160,0
|
|
20230711,162000,2119062990,9160,9160,9160,9160,0
|
|
20230711,161900,2119062990,9160,9160,9160,9160,0
|
|
20230711,161800,2119062990,9160,9160,9160,9160,0
|
|
20230711,161700,2119062990,9160,9160,9160,9160,0
|
|
20230711,161600,2119062990,9160,9160,9160,9160,0
|
|
20230711,161500,2119062990,9160,9160,9160,9160,0
|
|
20230711,161400,2119062990,9160,9160,9160,9160,0
|
|
20230711,161300,2119062990,9160,9160,9160,9160,0
|
|
20230711,161200,2119062990,9160,9160,9160,9160,0
|
|
20230711,161100,2119062990,9160,9160,9160,9160,0
|
|
20230711,161000,2119062990,9160,9160,9160,9160,0
|
|
20230711,160900,2119062990,9160,9160,9160,9160,0
|
|
20230711,160800,2119062990,9160,9160,9160,9160,0
|
|
20230711,160700,2119062990,9160,9160,9160,9160,0
|
|
20230711,160600,2119062990,9160,9160,9160,9160,0
|
|
20230711,160500,2119062990,9160,9160,9160,9160,4485
|
|
20230711,160400,2119062990,9160,9160,9160,9160,0
|
|
20230711,160300,2119062990,9160,9160,9160,9160,0
|
|
20230711,160200,2119062990,9160,9160,9160,9160,0
|
|
20230711,160100,2119062990,9160,9160,9160,9160,0
|
|
20230711,160000,2119062990,9160,9160,9160,9160,0
|
|
20230711,155900,2119062990,9160,9160,9160,9160,0
|
|
20230711,155800,2119062990,9160,9160,9160,9160,0
|
|
20230711,155700,2119062990,9160,9160,9160,9160,0
|
|
20230711,155600,2119062990,9160,9160,9160,9160,0
|
|
20230711,155500,2119062990,9160,9160,9160,9160,0
|
|
20230711,155400,2119062990,9160,9160,9160,9160,0
|
|
20230711,155300,2119062990,9160,9160,9160,9160,0
|
|
20230711,155200,2119062990,9160,9160,9160,9160,0
|
|
20230711,155100,2119062990,9160,9160,9160,9160,0
|
|
20230711,155000,2119062990,9160,9160,9160,9160,0
|
|
20230711,154900,2119062990,9160,9160,9160,9160,0
|
|
20230711,154800,2119062990,9160,9160,9160,9160,0
|
|
20230711,154700,2119062990,9160,9160,9160,9160,0
|
|
20230711,154600,2119062990,9160,9160,9160,9160,0
|
|
20230711,154500,2119062990,9160,9160,9160,9160,0
|
|
20230711,154400,2119062990,9160,9160,9160,9160,0
|
|
20230711,154300,2119062990,9160,9160,9160,9160,0
|
|
20230711,154200,2119062990,9160,9160,9160,9160,0
|
|
20230711,154100,2119062990,9160,9160,9160,9160,0
|
|
20230711,154000,2119062990,9160,9160,9160,9160,0
|
|
20230711,153900,2119062990,9160,9160,9160,9160,0
|
|
20230711,153800,2119062990,9160,9160,9160,9160,0
|
|
20230711,153700,2119062990,9160,9160,9160,9160,0
|
|
20230711,153600,2119062990,9160,9160,9160,9160,0
|
|
20230711,153500,2119062990,9160,9160,9160,9160,4485
|
|
20230711,153400,2119062990,9160,9160,9160,9160,0
|
|
20230711,153300,2119062990,9160,9160,9160,9160,0
|
|
20230711,153200,2119062990,9160,9160,9160,9160,0
|
|
20230711,153100,2119062990,9160,9160,9160,9160,0
|
|
20230711,153000,2119062990,9160,9160,9160,9160,4485
|
|
20230711,152900,2077980390,9150,9150,9150,9150,0
|
|
20230711,152800,2077980390,9150,9150,9150,9150,0
|
|
20230711,152700,2077980390,9150,9150,9150,9150,0
|
|
20230711,152600,2077980390,9150,9150,9150,9150,0
|
|
20230711,152500,2077980390,9150,9150,9150,9150,0
|
|
20230711,152400,2077980390,9150,9150,9150,9150,0
|
|
20230711,152300,2077980390,9150,9150,9150,9150,0
|
|
20230711,152200,2077980390,9150,9150,9150,9150,0
|
|
20230711,152100,2077980390,9150,9150,9150,9150,0
|
|
20230711,152000,2077980390,9150,9150,9150,9150,0
|
|
20230711,151900,2077980390,9150,9150,9160,9150,716
|
|
20230711,151800,2071428860,9160,9150,9160,9130,834
|
|
20230711,151700,2063798010,9150,9140,9150,9140,331
|
|
20230711,151600,2060771020,9150,9130,9160,9130,7845
|
|
20230711,151500,1988989580,9140,9140,9140,9140,32
|
|
20230711,151400,1988697100,9140,9130,9140,9130,1248
|
|
20230711,151300,1977292820,9120,9140,9140,9120,50
|
|
20230711,151200,1976836740,9140,9140,9140,9130,119
|
|
20230711,151100,1975749190,9140,9140,9140,9100,70
|
|
20230711,151000,1975109680,9140,9120,9140,9100,1457
|
|
20230711,150900,1961806010,9120,9110,9120,9110,212
|
|
20230711,150800,1959872590,9110,9100,9110,9100,251
|
|
20230711,150700,1957586490,9100,9100,9100,9100,53
|
|
20230711,150600,1957104190,9100,9100,9100,9100,24
|
|
20230711,150500,1956885790,9100,9120,9120,9100,913
|
|
20230711,150400,1948577290,9110,9130,9130,9110,1599
|
|
20230711,150300,1934008900,9130,9110,9130,9110,106
|
|
20230711,150200,1933042940,9110,9130,9150,9110,3180
|
|
20230711,150100,1904009420,9140,9140,9140,9140,295
|
|
20230711,150000,1901313120,9140,9150,9150,9130,1459
|
|
20230711,145900,1887981340,9150,9140,9150,9140,430
|
|
20230711,145800,1884047560,9150,9150,9150,9150,879
|
|
20230711,145700,1876004710,9150,9110,9150,9110,6487
|
|
20230711,145600,1816771290,9120,9120,9120,9120,178
|
|
20230711,145500,1815147930,9130,9120,9130,9110,926
|
|
20230711,145400,1806698810,9120,9120,9130,9120,523
|
|
20230711,145300,1801929040,9130,9120,9130,9120,502
|
|
20230711,145200,1797346340,9120,9120,9130,9120,580
|
|
20230711,145100,1792052930,9130,9130,9130,9130,30
|
|
20230711,145000,1791779030,9130,9120,9130,9120,972
|
|
20230711,144900,1782913300,9130,9130,9130,9120,583
|
|
20230711,144800,1777594640,9130,9130,9130,9120,1536
|
|
20230711,144700,1763575960,9130,9110,9130,9110,2890
|
|
20230711,144600,1737234710,9110,9100,9110,9100,117
|
|
20230711,144500,1736169080,9110,9110,9110,9110,208
|
|
20230711,144400,1734274200,9100,9110,9110,9100,701
|
|
20230711,144300,1727892380,9110,9110,9110,9110,108
|
|
20230711,144200,1726908500,9110,9110,9120,9110,1675
|
|
20230711,144100,1711648590,9110,9130,9130,9110,1047
|
|
20230711,144000,1702092870,9130,9130,9130,9130,152
|
|
20230711,143900,1700705110,9130,9120,9130,9120,1289
|
|
20230711,143800,1688946250,9120,9120,9130,9120,2198
|
|
20230711,143700,1668883970,9120,9120,9120,9120,721
|
|
20230711,143600,1662308450,9120,9120,9120,9110,1091
|
|
20230711,143500,1652367340,9130,9120,9130,9120,1357
|
|
20230711,143400,1639985540,9120,9110,9120,9110,1184
|
|
20230711,143300,1629189560,9110,9110,9110,9100,549
|
|
20230711,143200,1624188690,9110,9110,9110,9110,16
|
|
20230711,143100,1624042930,9120,9100,9120,9080,1892
|
|
20230711,143000,1606829050,9120,9120,9120,9120,3
|
|
20230711,142900,1606801690,9120,9120,9120,9110,1165
|
|
20230711,142800,1596177380,9120,9090,9120,9080,5059
|
|
20230711,142700,1550132810,9080,9080,9090,9070,1504
|
|
20230711,142600,1536478340,9070,9060,9070,9060,2126
|
|
20230711,142500,1517196230,9060,9060,9060,9060,1662
|
|
20230711,142400,1502138510,9060,9060,9060,9060,580
|
|
20230711,142300,1496883710,9060,9060,9060,9060,56
|
|
20230711,142200,1496376350,9060,9060,9060,9060,450
|
|
20230711,142100,1492299350,9070,9070,9070,9070,726
|
|
20230711,142000,1485714530,9070,9070,9070,9070,121
|
|
20230711,141900,1484617060,9070,9060,9070,9050,224
|
|
20230711,141800,1482589010,9060,9060,9060,9060,2331
|
|
20230711,141700,1461470150,9050,9010,9050,9010,7851
|
|
20230711,141600,1390547030,9000,9000,9000,9000,952
|
|
20230711,141500,1381979030,9020,9020,9020,9020,20
|
|
20230711,141400,1381798630,9000,9000,9000,9000,0
|
|
20230711,141300,1381798630,9000,9000,9000,9000,350
|
|
20230711,141200,1378648630,9000,9000,9000,9000,406
|
|
20230711,141100,1374994630,9000,9000,9000,9000,15
|
|
20230711,141000,1374859630,9000,8990,9000,8990,344
|
|
20230711,140900,1371764780,9000,9010,9010,9000,956
|
|
20230711,140800,1363160280,9010,9010,9010,9010,0
|
|
20230711,140700,1363160280,9010,9020,9020,9010,127
|
|
20230711,140600,1362015980,9020,9020,9020,9020,0
|
|
20230711,140500,1362015980,9020,9020,9020,9020,0
|
|
20230711,140400,1362015980,9020,9000,9020,9000,569
|
|
20230711,140300,1356885780,9000,9010,9010,9000,50
|
|
20230711,140200,1356435670,9010,9010,9010,9010,0
|
|
20230711,140100,1356435670,9010,9000,9010,9000,103
|
|
20230711,140000,1355508640,8990,9010,9010,8990,564
|
|
20230711,135900,1350433650,9010,9010,9010,9010,12
|
|
20230711,135800,1350325530,9020,9020,9020,9020,0
|
|
20230711,135700,1350325530,9020,9020,9020,9020,3
|
|
20230711,135600,1350298470,9020,9010,9020,9010,328
|
|
20230711,135500,1347340900,9010,9000,9010,9000,501
|
|
20230711,135400,1342831890,9000,9000,9000,9000,103
|
|
20230711,135300,1341904890,9010,9010,9010,9000,3160
|
|
20230711,135200,1313453380,9000,9010,9010,9000,292
|
|
20230711,135100,1310824380,9000,9000,9000,9000,1139
|
|
20230711,135000,1300573380,8990,8990,8990,8990,0
|
|
20230711,134900,1300573380,8990,8990,8990,8990,213
|
|
20230711,134800,1298658510,8990,8990,8990,8990,27
|
|
20230711,134700,1298415780,8990,8990,8990,8990,100
|
|
20230711,134600,1297516780,8990,8990,8990,8990,0
|
|
20230711,134500,1297516780,8990,8990,8990,8990,86
|
|
20230711,134400,1296743640,8990,8990,8990,8990,6
|
|
20230711,134300,1296689700,8990,8990,8990,8990,8
|
|
20230711,134200,1296617780,8990,9000,9000,8990,11
|
|
20230711,134100,1296518880,8990,8990,8990,8990,0
|
|
20230711,134000,1296518880,8990,8990,8990,8990,52
|
|
20230711,133900,1296051400,8990,8990,8990,8990,20
|
|
20230711,133800,1295871600,8990,8990,8990,8990,10
|
|
20230711,133700,1295781700,8980,8980,8980,8980,50
|
|
20230711,133600,1295332700,8980,8980,8980,8980,499
|
|
20230711,133500,1290851680,8980,8980,8980,8980,15
|
|
20230711,133400,1290716980,8980,8980,8980,8980,10
|
|
20230711,133300,1290627180,8980,8980,8980,8980,0
|
|
20230711,133200,1290627180,8980,8980,8980,8980,573
|
|
20230711,133100,1285481640,8990,8990,8990,8990,10
|
|
20230711,133000,1285391740,8990,8990,8990,8990,156
|
|
20230711,132900,1283989300,9000,9000,9000,9000,11
|
|
20230711,132800,1283890300,8960,8960,8960,8960,0
|
|
20230711,132700,1283890300,8960,8960,8960,8960,0
|
|
20230711,132600,1283890300,8960,8960,8960,8960,949
|
|
20230711,132500,1275387260,8960,8970,8970,8960,781
|
|
20230711,132400,1268389290,8970,8970,8970,8970,1107
|
|
20230711,132300,1258459500,8980,8990,8990,8980,86
|
|
20230711,132200,1257686470,8990,9000,9000,8990,373
|
|
20230711,132100,1254332570,9000,9000,9000,9000,1
|
|
20230711,132000,1254323570,9000,9000,9000,9000,5
|
|
20230711,131900,1254278570,8990,8990,8990,8990,242
|
|
20230711,131800,1252102990,8990,8990,8990,8990,0
|
|
20230711,131700,1252102990,8990,8990,8990,8990,144
|
|
20230711,131600,1250808430,8990,8990,8990,8990,0
|
|
20230711,131500,1250808430,8990,8990,8990,8990,1
|
|
20230711,131400,1250799440,8970,8990,8990,8970,3060
|
|
20230711,131300,1223338120,8990,8990,8990,8990,45
|
|
20230711,131200,1222933570,8990,9000,9000,8990,800
|
|
20230711,131100,1215735570,8980,8980,8980,8980,40
|
|
20230711,131000,1215376370,9000,9000,9000,9000,9
|
|
20230711,130900,1215295370,9000,9000,9000,9000,2
|
|
20230711,130800,1215277370,9000,9000,9000,9000,0
|
|
20230711,130700,1215277370,9000,9000,9000,9000,230
|
|
20230711,130600,1213207370,9000,9000,9000,9000,0
|
|
20230711,130500,1213207370,9000,9000,9000,9000,39
|
|
20230711,130400,1212856370,9000,9010,9010,9000,483
|
|
20230711,130300,1208507050,9000,9000,9000,9000,429
|
|
20230711,130200,1204646050,9000,9000,9000,9000,446
|
|
20230711,130100,1200632050,9000,9000,9000,9000,1
|
|
20230711,130000,1200623050,9000,9000,9000,9000,1
|
|
20230711,125900,1200614050,9000,9000,9000,9000,26
|
|
20230711,125800,1200380050,9000,8980,9000,8980,419
|
|
20230711,125700,1196616550,9000,8990,9000,8980,376
|
|
20230711,125600,1193239450,9000,9000,9000,8990,80
|
|
20230711,125500,1192519550,9020,9020,9020,9020,2
|
|
20230711,125400,1192501510,9020,9020,9020,9020,500
|
|
20230711,125300,1187991510,9010,9010,9010,9010,20
|
|
20230711,125200,1187811310,9020,9010,9020,9010,51
|
|
20230711,125100,1187351790,9010,9010,9010,9010,0
|
|
20230711,125000,1187351790,9010,8980,9010,8980,510
|
|
20230711,124900,1182756990,9020,9020,9020,9020,1
|
|
20230711,124800,1182747970,8980,9000,9000,8980,136
|
|
20230711,124700,1181526370,8990,9000,9000,8990,1586
|
|
20230711,124600,1167267780,9000,9000,9000,9000,0
|
|
20230711,124500,1167267780,9000,9000,9000,9000,30
|
|
20230711,124400,1166997780,8980,8980,8980,8980,100
|
|
20230711,124300,1166099780,9000,9000,9000,9000,0
|
|
20230711,124200,1166099780,9000,9000,9000,9000,185
|
|
20230711,124100,1164434780,9010,9010,9010,9000,1015
|
|
20230711,124000,1155292630,9010,9010,9010,9010,0
|
|
20230711,123900,1155292630,9010,9010,9010,9010,155
|
|
20230711,123800,1153896080,9010,9010,9010,9010,0
|
|
20230711,123700,1153896080,9010,9020,9020,9010,1627
|
|
20230711,123600,1139236210,9010,9010,9010,9010,0
|
|
20230711,123500,1139236210,9010,9010,9010,9010,1
|
|
20230711,123400,1139227200,9010,9010,9010,9010,0
|
|
20230711,123300,1139227200,9010,9010,9010,9000,51
|
|
20230711,123200,1138767700,9000,9000,9000,9000,0
|
|
20230711,123100,1138767700,9000,9000,9000,9000,0
|
|
20230711,123000,1138767700,9000,9000,9000,9000,0
|
|
20230711,122900,1138767700,9000,9000,9000,9000,37
|
|
20230711,122800,1138434700,9000,9000,9000,9000,100
|
|
20230711,122700,1137534700,9000,9000,9000,9000,0
|
|
20230711,122600,1137534700,9000,9010,9010,9000,808
|
|
20230711,122500,1130261910,9010,9010,9010,9010,327
|
|
20230711,122400,1127315640,9010,9010,9010,9010,59
|
|
20230711,122300,1126784050,9000,9010,9010,9000,1047
|
|
20230711,122200,1117360450,9010,9010,9010,9010,54
|
|
20230711,122100,1116873910,9010,9010,9010,9010,1
|
|
20230711,122000,1116864900,9020,9020,9020,9020,0
|
|
20230711,121900,1116864900,9020,9020,9020,9020,1
|
|
20230711,121800,1116855880,9020,9020,9020,9020,2
|
|
20230711,121700,1116837840,9000,9000,9000,9000,40
|
|
20230711,121600,1116477840,9010,9000,9020,9000,3288
|
|
20230711,121500,1086884420,9020,9000,9020,9000,144
|
|
20230711,121400,1085588400,8980,8980,8980,8980,446
|
|
20230711,121300,1081583320,8980,8980,8980,8980,357
|
|
20230711,121200,1078377460,9000,9000,9000,9000,20
|
|
20230711,121100,1078197460,9000,9000,9000,9000,2
|
|
20230711,121000,1078179460,8980,9000,9000,8980,478
|
|
20230711,120900,1073884470,9000,9000,9000,9000,0
|
|
20230711,120800,1073884470,9000,9000,9000,9000,0
|
|
20230711,120700,1073884470,9000,9000,9000,9000,180
|
|
20230711,120600,1072264470,9000,9000,9000,9000,130
|
|
20230711,120500,1071094470,9000,9010,9010,9000,372
|
|
20230711,120400,1067746130,9010,9010,9010,9010,0
|
|
20230711,120300,1067746130,9010,9010,9010,9010,0
|
|
20230711,120200,1067746130,9010,9010,9010,9010,250
|
|
20230711,120100,1065493630,9020,9020,9020,9020,13
|
|
20230711,120000,1065376370,9020,9020,9020,9020,8
|
|
20230711,115900,1065304210,9020,9020,9020,9020,0
|
|
20230711,115800,1065304210,9020,9010,9020,9010,698
|
|
20230711,115700,1059015110,9010,9000,9010,9000,1237
|
|
20230711,115600,1047869750,9010,9010,9010,9010,502
|
|
20230711,115500,1043346730,9010,9000,9010,9000,13
|
|
20230711,115400,1043229650,9000,9000,9000,9000,21
|
|
20230711,115300,1043040650,9010,8990,9010,8990,117
|
|
20230711,115200,1041988660,9000,9010,9010,9000,95
|
|
20230711,115100,1041132810,8990,9020,9020,8990,1293
|
|
20230711,115000,1029490300,9020,9030,9030,9020,101
|
|
20230711,114900,1028579270,9030,9020,9030,9010,914
|
|
20230711,114800,1020334200,9020,9020,9020,9020,134
|
|
20230711,114700,1019125520,9020,9020,9020,9020,32
|
|
20230711,114600,1018836880,9020,9010,9020,9010,30
|
|
20230711,114500,1018566500,9020,9030,9030,9020,17
|
|
20230711,114400,1018413080,9020,9030,9030,9020,13
|
|
20230711,114300,1018295740,9030,9030,9030,9030,16
|
|
20230711,114200,1018151260,9030,9030,9030,9030,0
|
|
20230711,114100,1018151260,9030,9030,9030,9030,720
|
|
20230711,114000,1011649660,9040,9040,9040,9040,8
|
|
20230711,113900,1011577340,9030,9030,9030,9030,0
|
|
20230711,113800,1011577340,9030,9020,9030,9020,1700
|
|
20230711,113700,996228840,9030,9030,9030,9030,50
|
|
20230711,113600,995777340,9030,9040,9040,9030,115
|
|
20230711,113500,994738120,9020,9020,9020,9020,0
|
|
20230711,113400,994738120,9020,9020,9020,9020,0
|
|
20230711,113300,994738120,9020,9020,9020,9020,10
|
|
20230711,113200,994647920,9030,9030,9030,9030,748
|
|
20230711,113100,987893480,9020,9030,9030,9020,22
|
|
20230711,113000,987694960,9030,9030,9030,9030,0
|
|
20230711,112900,987694960,9030,9030,9030,9030,146
|
|
20230711,112800,986376580,9040,9040,9040,9040,31
|
|
20230711,112700,986096340,9040,9040,9040,9040,8
|
|
20230711,112600,986024020,9040,9040,9040,9040,38
|
|
20230711,112500,985680500,9040,9040,9040,9040,7
|
|
20230711,112400,985617220,9040,9040,9040,9040,0
|
|
20230711,112300,985617220,9040,9040,9040,9040,0
|
|
20230711,112200,985617220,9040,9040,9040,9040,0
|
|
20230711,112100,985617220,9040,9020,9040,9020,2
|
|
20230711,112000,985599160,9000,9020,9020,9000,179
|
|
20230711,111900,983987900,9010,9020,9020,9010,30
|
|
20230711,111800,983717510,9030,9030,9030,9020,183
|
|
20230711,111700,982065570,9030,9040,9040,9030,1029
|
|
20230711,111600,972763600,9050,9040,9050,9040,309
|
|
20230711,111500,969970170,9040,9020,9040,9020,819
|
|
20230711,111400,962568410,9030,9010,9030,9010,338
|
|
20230711,111300,959516710,9000,9000,9000,9000,1
|
|
20230711,111200,959507710,9030,9030,9030,9030,0
|
|
20230711,111100,959507710,9030,9030,9030,9030,0
|
|
20230711,111000,959507710,9030,9030,9040,8950,5805
|
|
20230711,110900,907364830,9040,9040,9040,9040,8
|
|
20230711,110800,907292510,9040,9040,9040,9040,11
|
|
20230711,110700,907193070,9020,9030,9030,9020,355
|
|
20230711,110600,903990420,9040,9040,9040,9040,80
|
|
20230711,110500,903267220,9050,9040,9050,9040,360
|
|
20230711,110400,900012740,9050,9050,9050,9040,133
|
|
20230711,110300,898810090,9050,9050,9050,9050,7
|
|
20230711,110200,898746740,9050,9050,9050,9050,8
|
|
20230711,110100,898674340,9050,9050,9050,9050,106
|
|
20230711,110000,897715040,9050,9060,9060,9050,10
|
|
20230711,105900,897624520,9050,9060,9060,9050,11
|
|
20230711,105800,897524890,9050,9050,9060,9050,211
|
|
20230711,105700,895613390,9030,9050,9050,9030,9
|
|
20230711,105600,895532020,9050,9060,9060,9050,841
|
|
20230711,105500,887919780,9050,9020,9050,9020,3094
|
|
20230711,105400,859932410,9010,9040,9040,9010,86
|
|
20230711,105300,859157240,9040,9040,9040,9040,7
|
|
20230711,105200,859093960,9010,9010,9010,9010,105
|
|
20230711,105100,858147910,9010,9020,9020,9010,1355
|
|
20230711,105000,845939270,9010,9030,9030,9010,439
|
|
20230711,104900,841980100,9030,9030,9030,9030,10
|
|
20230711,104800,841889800,9030,9030,9030,9030,0
|
|
20230711,104700,841889800,9030,9030,9040,9030,328
|
|
20230711,104600,838927780,9040,9050,9050,9040,214
|
|
20230711,104500,836993140,9050,9060,9060,9050,820
|
|
20230711,104400,829572070,9050,9060,9060,9050,819
|
|
20230711,104300,822160040,9050,9050,9050,9050,214
|
|
20230711,104200,820223340,9060,9050,9060,9050,2439
|
|
20230711,104100,798128740,9050,9050,9050,9050,509
|
|
20230711,104000,793522290,9040,9050,9050,9040,10
|
|
20230711,103900,793431820,9040,9040,9040,9040,404
|
|
20230711,103800,789779660,9040,9040,9040,9040,187
|
|
20230711,103700,788089180,9050,9040,9050,9040,67
|
|
20230711,103600,787483400,9050,9050,9050,9050,2164
|
|
20230711,103500,767899200,9050,9050,9060,9050,35
|
|
20230711,103400,767582370,9060,9050,9060,9050,139
|
|
20230711,103300,766323220,9050,9060,9060,9050,159
|
|
20230711,103200,764884090,9050,9050,9050,9050,482
|
|
20230711,103100,760521990,9050,9050,9050,9050,201
|
|
20230711,103000,758702940,9050,9040,9050,9040,53
|
|
20230711,102900,758223740,9040,9040,9040,9040,471
|
|
20230711,102800,753965900,9040,9040,9040,9040,6
|
|
20230711,102700,753911660,9040,9040,9040,9030,136
|
|
20230711,102600,752683320,9040,9040,9040,9040,0
|
|
20230711,102500,752683320,9040,9030,9040,9030,591
|
|
20230711,102400,747341680,9030,9030,9030,9030,9
|
|
20230711,102300,747260410,9030,9020,9030,9020,204
|
|
20230711,102200,745419670,9000,9000,9000,9000,0
|
|
20230711,102100,745419670,9000,9000,9000,9000,137
|
|
20230711,102000,744186670,9000,8990,9000,8990,743
|
|
20230711,101900,737505350,8990,9000,9000,8970,358
|
|
20230711,101800,734290890,8980,8980,8980,8970,151
|
|
20230711,101700,732935410,8960,8990,8990,8960,3573
|
|
20230711,101600,700879570,9000,9020,9020,9000,580
|
|
20230711,101500,695658090,9020,9020,9020,9020,88
|
|
20230711,101400,694864330,9020,9020,9020,9020,0
|
|
20230711,101300,694864330,9020,9010,9020,9010,120
|
|
20230711,101200,693783060,9000,9010,9010,9000,158
|
|
20230711,101100,692360480,9020,9020,9020,9010,871
|
|
20230711,101000,684511890,9020,9020,9020,9020,18
|
|
20230711,100900,684349530,9020,9030,9030,9010,274
|
|
20230711,100800,681878150,9020,9050,9050,9020,4645
|
|
20230711,100700,639929380,9050,9050,9050,9050,8
|
|
20230711,100600,639856980,9050,9040,9050,9040,211
|
|
20230711,100500,637949460,9040,9060,9070,9040,1401
|
|
20230711,100400,625263820,9070,9060,9070,9060,50
|
|
20230711,100300,624810540,9060,9060,9060,9050,113
|
|
20230711,100200,623786950,9060,9060,9070,9050,533
|
|
20230711,100100,618954190,9060,9040,9060,9040,146
|
|
20230711,100000,617631450,9050,9060,9060,9050,18
|
|
20230711,095900,617468480,9050,9050,9050,9050,7
|
|
20230711,095800,617405130,9050,9060,9060,9050,574
|
|
20230711,095700,612210220,9070,9060,9090,9050,600
|
|
20230711,095600,606777260,9090,9070,9100,9050,2812
|
|
20230711,095500,581210320,9060,9060,9070,9060,325
|
|
20230711,095400,578265750,9060,9070,9070,9040,829
|
|
20230711,095300,570748030,9070,9050,9070,9040,2123
|
|
20230711,095200,551529710,9040,9050,9050,9040,229
|
|
20230711,095100,549459480,9050,9060,9060,9050,411
|
|
20230711,095000,545739260,9060,9050,9060,9050,461
|
|
20230711,094900,541564730,9040,9040,9040,9040,360
|
|
20230711,094800,538310330,9030,9040,9040,9030,310
|
|
20230711,094700,535508430,9030,9030,9030,9030,12
|
|
20230711,094600,535400070,9020,9020,9020,9020,508
|
|
20230711,094500,530817910,9010,9020,9030,9010,422
|
|
20230711,094400,527011930,9020,9020,9030,9010,89
|
|
20230711,094300,526209140,9030,9040,9040,9030,416
|
|
20230711,094200,522452510,9040,9040,9040,9040,57
|
|
20230711,094100,521937230,9040,9030,9040,9030,79
|
|
20230711,094000,521223780,9020,9020,9020,9020,48
|
|
20230711,093900,520790820,9020,9020,9020,9010,1277
|
|
20230711,093800,509276830,9030,9040,9040,9030,1236
|
|
20230711,093700,498106460,9050,9050,9050,9030,662
|
|
20230711,093600,492117520,9050,9040,9050,9040,738
|
|
20230711,093500,485438790,9040,9030,9040,9030,350
|
|
20230711,093400,482275060,9030,9040,9040,9030,112
|
|
20230711,093300,481263630,9040,9020,9040,9020,423
|
|
20230711,093200,477445510,9020,9020,9020,9020,48
|
|
20230711,093100,477012550,9010,9020,9020,9010,463
|
|
20230711,093000,472840840,9010,9010,9010,9010,15
|
|
20230711,092900,472705690,9010,9010,9020,9010,243
|
|
20230711,092800,470516190,9010,9030,9030,9010,186
|
|
20230711,092700,468839620,9020,9030,9040,9020,329
|
|
20230711,092600,465866160,9010,9030,9030,9010,561
|
|
20230711,092500,460805060,9030,9040,9040,9030,10
|
|
20230711,092400,460714680,9030,9020,9030,9020,365
|
|
20230711,092300,457420920,9020,9010,9020,9010,802
|
|
20230711,092200,450187830,9010,9000,9010,9000,2
|
|
20230711,092100,450169820,9010,8980,9020,8980,1551
|
|
20230711,092000,436201170,8980,8970,9000,8970,759
|
|
20230711,091900,429389850,8970,8980,9000,8970,610
|
|
20230711,091800,423912250,8980,8970,9000,8970,649
|
|
20230711,091700,418088670,8970,8980,8980,8970,320
|
|
20230711,091600,415217140,8970,8960,8970,8950,1254
|
|
20230711,091500,403976050,8960,8950,8970,8940,2230
|
|
20230711,091400,384012070,8950,8940,8960,8940,667
|
|
20230711,091300,378045920,8950,8970,8970,8950,3859
|
|
20230711,091200,343457600,8970,8990,8990,8970,2769
|
|
20230711,091100,318601260,9000,9020,9020,8990,3015
|
|
20230711,091000,291461110,9020,9040,9040,9010,1967
|
|
20230711,090900,273726130,9040,9020,9040,9020,891
|
|
20230711,090800,265684050,9020,9040,9040,9010,1558
|
|
20230711,090700,251646400,9030,9010,9030,9010,1307
|
|
20230711,090600,239860260,9000,9020,9040,9000,1724
|
|
20230711,090500,224331730,9010,9020,9020,9010,785
|
|
20230711,090400,217258870,9000,9030,9030,8990,5262
|
|
20230711,090300,169860080,9040,9040,9040,9030,1350
|
|
20230711,090200,157664210,9040,9030,9040,9000,1817
|
|
20230711,090100,141288420,9010,9100,9110,9010,12086
|
|
20230711,090000,31749510,9130,9100,9130,9080,3456
|