582 lines
29 KiB
CSV
582 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,183900,426394570,10040,10040,10040,10040,1393
|
|
20230707,183800,426394570,10040,10040,10040,10040,0
|
|
20230707,183700,426394570,10040,10040,10040,10040,0
|
|
20230707,183600,426394570,10040,10040,10040,10040,0
|
|
20230707,183500,426394570,10040,10040,10040,10040,0
|
|
20230707,183400,426394570,10040,10040,10040,10040,0
|
|
20230707,183300,426394570,10040,10040,10040,10040,0
|
|
20230707,183200,426394570,10040,10040,10040,10040,0
|
|
20230707,183100,426394570,10040,10040,10040,10040,0
|
|
20230707,183000,426394570,10040,10040,10040,10040,0
|
|
20230707,182900,426394570,10040,10040,10040,10040,0
|
|
20230707,182800,426394570,10040,10040,10040,10040,0
|
|
20230707,182700,426394570,10040,10040,10040,10040,0
|
|
20230707,182600,426394570,10040,10040,10040,10040,0
|
|
20230707,182500,426394570,10040,10040,10040,10040,0
|
|
20230707,182400,426394570,10040,10040,10040,10040,0
|
|
20230707,182300,426394570,10040,10040,10040,10040,0
|
|
20230707,182200,426394570,10040,10040,10040,10040,0
|
|
20230707,182100,426394570,10040,10040,10040,10040,0
|
|
20230707,182000,426394570,10040,10040,10040,10040,0
|
|
20230707,181900,426394570,10040,10040,10040,10040,0
|
|
20230707,181800,426394570,10040,10040,10040,10040,0
|
|
20230707,181700,426394570,10040,10040,10040,10040,0
|
|
20230707,181600,426394570,10040,10040,10040,10040,0
|
|
20230707,181500,426394570,10040,10040,10040,10040,0
|
|
20230707,181400,426394570,10040,10040,10040,10040,0
|
|
20230707,181300,426394570,10040,10040,10040,10040,0
|
|
20230707,181200,426394570,10040,10040,10040,10040,0
|
|
20230707,181100,426394570,10040,10040,10040,10040,0
|
|
20230707,181000,426394570,10040,10040,10040,10040,0
|
|
20230707,180900,426394570,10040,10040,10040,10040,1393
|
|
20230707,180800,426394570,10040,10040,10040,10040,0
|
|
20230707,180700,426394570,10040,10040,10040,10040,0
|
|
20230707,180600,426394570,10040,10040,10040,10040,0
|
|
20230707,180500,426394570,10040,10040,10040,10040,0
|
|
20230707,180400,426394570,10040,10040,10040,10040,0
|
|
20230707,180300,426394570,10040,10040,10040,10040,0
|
|
20230707,180200,426394570,10040,10040,10040,10040,0
|
|
20230707,180100,426394570,10040,10040,10040,10040,0
|
|
20230707,180000,426394570,10040,10040,10040,10040,0
|
|
20230707,175900,426394570,10040,10040,10040,10040,0
|
|
20230707,175800,426394570,10040,10040,10040,10040,0
|
|
20230707,175700,426394570,10040,10040,10040,10040,0
|
|
20230707,175600,426394570,10040,10040,10040,10040,0
|
|
20230707,175500,426394570,10040,10040,10040,10040,0
|
|
20230707,175400,426394570,10040,10040,10040,10040,0
|
|
20230707,175300,426394570,10040,10040,10040,10040,0
|
|
20230707,175200,426394570,10040,10040,10040,10040,0
|
|
20230707,175100,426394570,10040,10040,10040,10040,0
|
|
20230707,175000,426394570,10040,10040,10040,10040,0
|
|
20230707,174900,426394570,10040,10040,10040,10040,0
|
|
20230707,174800,426394570,10040,10040,10040,10040,0
|
|
20230707,174700,426394570,10040,10040,10040,10040,0
|
|
20230707,174600,426394570,10040,10040,10040,10040,0
|
|
20230707,174500,426394570,10040,10040,10040,10040,0
|
|
20230707,174400,426394570,10040,10040,10040,10040,0
|
|
20230707,174300,426394570,10040,10040,10040,10040,0
|
|
20230707,174200,426394570,10040,10040,10040,10040,0
|
|
20230707,174100,426394570,10040,10040,10040,10040,0
|
|
20230707,174000,426394570,10040,10040,10040,10040,0
|
|
20230707,173900,426394570,10040,10040,10040,10040,1393
|
|
20230707,173800,426394570,10040,10040,10040,10040,0
|
|
20230707,173700,426394570,10040,10040,10040,10040,0
|
|
20230707,173600,426394570,10040,10040,10040,10040,0
|
|
20230707,173500,426394570,10040,10040,10040,10040,0
|
|
20230707,173400,426394570,10040,10040,10040,10040,0
|
|
20230707,173300,426394570,10040,10040,10040,10040,0
|
|
20230707,173200,426394570,10040,10040,10040,10040,0
|
|
20230707,173100,426394570,10040,10040,10040,10040,0
|
|
20230707,173000,426394570,10040,10040,10040,10040,0
|
|
20230707,172900,426394570,10040,10040,10040,10040,0
|
|
20230707,172800,426394570,10040,10040,10040,10040,0
|
|
20230707,172700,426394570,10040,10040,10040,10040,0
|
|
20230707,172600,426394570,10040,10040,10040,10040,0
|
|
20230707,172500,426394570,10040,10040,10040,10040,0
|
|
20230707,172400,426394570,10040,10040,10040,10040,0
|
|
20230707,172300,426394570,10040,10040,10040,10040,0
|
|
20230707,172200,426394570,10040,10040,10040,10040,0
|
|
20230707,172100,426394570,10040,10040,10040,10040,0
|
|
20230707,172000,426394570,10040,10040,10040,10040,0
|
|
20230707,171900,426394570,10040,10040,10040,10040,0
|
|
20230707,171800,426394570,10040,10040,10040,10040,0
|
|
20230707,171700,426394570,10040,10040,10040,10040,0
|
|
20230707,171600,426394570,10040,10040,10040,10040,0
|
|
20230707,171500,426394570,10040,10040,10040,10040,0
|
|
20230707,171400,426394570,10040,10040,10040,10040,0
|
|
20230707,171300,426394570,10040,10040,10040,10040,0
|
|
20230707,171200,426394570,10040,10040,10040,10040,0
|
|
20230707,171100,426394570,10040,10040,10040,10040,0
|
|
20230707,171000,426394570,10040,10040,10040,10040,0
|
|
20230707,170900,426394570,10040,10040,10040,10040,1393
|
|
20230707,170800,426394570,10040,10040,10040,10040,0
|
|
20230707,170700,426394570,10040,10040,10040,10040,0
|
|
20230707,170600,426394570,10040,10040,10040,10040,0
|
|
20230707,170500,426394570,10040,10040,10040,10040,0
|
|
20230707,170400,426394570,10040,10040,10040,10040,0
|
|
20230707,170300,426394570,10040,10040,10040,10040,0
|
|
20230707,170200,426394570,10040,10040,10040,10040,0
|
|
20230707,170100,426394570,10040,10040,10040,10040,0
|
|
20230707,170000,426394570,10040,10040,10040,10040,0
|
|
20230707,165900,426394570,10040,10040,10040,10040,0
|
|
20230707,165800,426394570,10040,10040,10040,10040,0
|
|
20230707,165700,426394570,10040,10040,10040,10040,0
|
|
20230707,165600,426394570,10040,10040,10040,10040,0
|
|
20230707,165500,426394570,10040,10040,10040,10040,0
|
|
20230707,165400,426394570,10040,10040,10040,10040,0
|
|
20230707,165300,426394570,10040,10040,10040,10040,0
|
|
20230707,165200,426394570,10040,10040,10040,10040,0
|
|
20230707,165100,426394570,10040,10040,10040,10040,0
|
|
20230707,165000,426394570,10040,10040,10040,10040,0
|
|
20230707,164900,426394570,10040,10040,10040,10040,0
|
|
20230707,164800,426394570,10040,10040,10040,10040,0
|
|
20230707,164700,426394570,10040,10040,10040,10040,0
|
|
20230707,164600,426394570,10040,10040,10040,10040,0
|
|
20230707,164500,426394570,10040,10040,10040,10040,0
|
|
20230707,164400,426394570,10040,10040,10040,10040,0
|
|
20230707,164300,426394570,10040,10040,10040,10040,0
|
|
20230707,164200,426394570,10040,10040,10040,10040,0
|
|
20230707,164100,426394570,10040,10040,10040,10040,0
|
|
20230707,164000,426394570,10040,10040,10040,10040,0
|
|
20230707,163900,426394570,10040,10040,10040,10040,1393
|
|
20230707,163800,426394570,10040,10040,10040,10040,0
|
|
20230707,163700,426394570,10040,10040,10040,10040,0
|
|
20230707,163600,426394570,10040,10040,10040,10040,0
|
|
20230707,163500,426394570,10040,10040,10040,10040,0
|
|
20230707,163400,426394570,10040,10040,10040,10040,0
|
|
20230707,163300,426394570,10040,10040,10040,10040,0
|
|
20230707,163200,426394570,10040,10040,10040,10040,0
|
|
20230707,163100,426394570,10040,10040,10040,10040,0
|
|
20230707,163000,426394570,10040,10040,10040,10040,0
|
|
20230707,162900,426394570,10040,10040,10040,10040,0
|
|
20230707,162800,426394570,10040,10040,10040,10040,0
|
|
20230707,162700,426394570,10040,10040,10040,10040,0
|
|
20230707,162600,426394570,10040,10040,10040,10040,0
|
|
20230707,162500,426394570,10040,10040,10040,10040,0
|
|
20230707,162400,426394570,10040,10040,10040,10040,0
|
|
20230707,162300,426394570,10040,10040,10040,10040,0
|
|
20230707,162200,426394570,10040,10040,10040,10040,0
|
|
20230707,162100,426394570,10040,10040,10040,10040,0
|
|
20230707,162000,426394570,10040,10040,10040,10040,0
|
|
20230707,161900,426394570,10040,10040,10040,10040,0
|
|
20230707,161800,426394570,10040,10040,10040,10040,0
|
|
20230707,161700,426394570,10040,10040,10040,10040,0
|
|
20230707,161600,426394570,10040,10040,10040,10040,0
|
|
20230707,161500,426394570,10040,10040,10040,10040,0
|
|
20230707,161400,426394570,10040,10040,10040,10040,0
|
|
20230707,161300,426394570,10040,10040,10040,10040,0
|
|
20230707,161200,426394570,10040,10040,10040,10040,0
|
|
20230707,161100,426394570,10040,10040,10040,10040,0
|
|
20230707,161000,426394570,10040,10040,10040,10040,0
|
|
20230707,160900,426394570,10040,10040,10040,10040,1393
|
|
20230707,160800,426394570,10040,10040,10040,10040,0
|
|
20230707,160700,426394570,10040,10040,10040,10040,0
|
|
20230707,160600,426394570,10040,10040,10040,10040,0
|
|
20230707,160500,426394570,10040,10040,10040,10040,0
|
|
20230707,160400,426394570,10040,10040,10040,10040,0
|
|
20230707,160300,426394570,10040,10040,10040,10040,0
|
|
20230707,160200,426394570,10040,10040,10040,10040,0
|
|
20230707,160100,426394570,10040,10040,10040,10040,0
|
|
20230707,160000,426394570,10040,10040,10040,10040,0
|
|
20230707,155900,426394570,10040,10040,10040,10040,0
|
|
20230707,155800,426394570,10040,10040,10040,10040,0
|
|
20230707,155700,426394570,10040,10040,10040,10040,0
|
|
20230707,155600,426394570,10040,10040,10040,10040,0
|
|
20230707,155500,426394570,10040,10040,10040,10040,0
|
|
20230707,155400,426394570,10040,10040,10040,10040,0
|
|
20230707,155300,426394570,10040,10040,10040,10040,0
|
|
20230707,155200,426394570,10040,10040,10040,10040,0
|
|
20230707,155100,426394570,10040,10040,10040,10040,0
|
|
20230707,155000,426394570,10040,10040,10040,10040,0
|
|
20230707,154900,426394570,10040,10040,10040,10040,0
|
|
20230707,154800,426394570,10040,10040,10040,10040,0
|
|
20230707,154700,426394570,10040,10040,10040,10040,0
|
|
20230707,154600,426394570,10040,10040,10040,10040,0
|
|
20230707,154500,426394570,10040,10040,10040,10040,0
|
|
20230707,154400,426394570,10040,10040,10040,10040,0
|
|
20230707,154300,426394570,10040,10040,10040,10040,0
|
|
20230707,154200,426394570,10040,10040,10040,10040,0
|
|
20230707,154100,426394570,10040,10040,10040,10040,0
|
|
20230707,154000,426394570,10040,10040,10040,10040,0
|
|
20230707,153900,426394570,10040,10040,10040,10040,1393
|
|
20230707,153800,426394570,10040,10040,10040,10040,0
|
|
20230707,153700,426394570,10040,10040,10040,10040,0
|
|
20230707,153600,426394570,10040,10040,10040,10040,0
|
|
20230707,153500,426394570,10040,10040,10040,10040,0
|
|
20230707,153400,426394570,10040,10040,10040,10040,0
|
|
20230707,153300,426394570,10040,10040,10040,10040,0
|
|
20230707,153200,426394570,10040,10040,10040,10040,0
|
|
20230707,153100,426394570,10040,10040,10040,10040,0
|
|
20230707,153000,426394570,10040,10040,10040,10040,1393
|
|
20230707,152900,412408850,10010,10010,10010,10010,0
|
|
20230707,152800,412408850,10010,10010,10010,10010,0
|
|
20230707,152700,412408850,10010,10010,10010,10010,0
|
|
20230707,152600,412408850,10010,10010,10010,10010,0
|
|
20230707,152500,412408850,10010,10010,10010,10010,0
|
|
20230707,152400,412408850,10010,10010,10010,10010,0
|
|
20230707,152300,412408850,10010,10010,10010,10010,0
|
|
20230707,152200,412408850,10010,10010,10010,10010,0
|
|
20230707,152100,412408850,10010,10010,10010,10010,0
|
|
20230707,152000,412408850,10010,10010,10010,10010,0
|
|
20230707,151900,412408850,10010,10010,10010,10000,89
|
|
20230707,151800,411518780,10000,10010,10010,10000,248
|
|
20230707,151700,409036400,10010,10040,10040,10010,77
|
|
20230707,151600,408264750,10030,10010,10040,10010,25
|
|
20230707,151500,408013950,10020,10030,10030,10020,156
|
|
20230707,151400,406450620,10030,10030,10030,10030,36
|
|
20230707,151300,406089540,10030,10030,10030,10020,42
|
|
20230707,151200,405668300,10030,10040,10040,10030,40
|
|
20230707,151100,405266720,10040,10030,10040,10030,131
|
|
20230707,151000,403952480,10040,10030,10040,10030,94
|
|
20230707,150900,403009210,10030,10030,10030,10030,70
|
|
20230707,150800,402307110,10030,10020,10030,10020,130
|
|
20230707,150700,401004400,10020,10020,10020,10020,33
|
|
20230707,150600,400673740,10020,10020,10020,10020,41
|
|
20230707,150500,400262920,10020,10010,10020,10010,41
|
|
20230707,150400,399852220,10010,10020,10020,10000,73
|
|
20230707,150300,399121000,10020,10020,10020,10020,17
|
|
20230707,150200,398950660,10020,10000,10020,10000,537
|
|
20230707,150100,393578740,10000,10000,10000,10000,5
|
|
20230707,150000,393528740,10000,9990,10000,9990,3
|
|
20230707,145900,393498760,9990,9990,9990,9990,4
|
|
20230707,145800,393458800,9990,9990,9990,9990,1
|
|
20230707,145700,393448810,9990,10000,10000,9990,1959
|
|
20230707,145600,373858840,10000,10000,10000,10000,683
|
|
20230707,145500,367028840,10010,10000,10010,10000,13
|
|
20230707,145400,366898760,10000,10000,10000,10000,2
|
|
20230707,145300,366878760,10000,10010,10010,10000,10
|
|
20230707,145200,366778690,10000,10000,10000,10000,1
|
|
20230707,145100,366768690,10000,10000,10000,10000,14
|
|
20230707,145000,366628690,10000,10010,10010,10000,28
|
|
20230707,144900,366348420,10010,10000,10020,10000,26
|
|
20230707,144800,366088140,10010,10010,10010,10000,4
|
|
20230707,144700,366048110,10000,10000,10010,10000,4
|
|
20230707,144600,366008100,10010,10020,10020,10010,11
|
|
20230707,144500,365897980,10010,10000,10010,10000,5
|
|
20230707,144400,365847960,10000,10010,10010,10000,3
|
|
20230707,144300,365817950,10020,10010,10020,10010,3
|
|
20230707,144200,365787900,10010,10010,10010,10010,3
|
|
20230707,144100,365757870,10010,10010,10010,10010,160
|
|
20230707,144000,364156270,10010,10010,10010,10010,3
|
|
20230707,143900,364126240,10010,10020,10020,10010,51
|
|
20230707,143800,363615230,10020,10020,10030,10010,266
|
|
20230707,143700,360948900,10020,10010,10020,10010,105
|
|
20230707,143600,359897840,10000,10000,10010,10000,104
|
|
20230707,143500,358856840,10010,10010,10010,10010,204
|
|
20230707,143400,356814800,10010,10010,10010,10010,3
|
|
20230707,143300,356784770,10020,10010,10020,10010,63
|
|
20230707,143200,356153530,10010,10010,10010,10010,1
|
|
20230707,143100,356143520,10030,10010,10030,10010,435
|
|
20230707,143000,351785730,10000,9990,10000,9990,1131
|
|
20230707,142900,340475750,9990,9970,10000,9970,815
|
|
20230707,142800,332330610,9980,9980,9980,9970,122
|
|
20230707,142700,331113060,9970,9980,9980,9970,66
|
|
20230707,142600,330454410,9990,9980,9990,9980,152
|
|
20230707,142500,328935950,9980,9980,9980,9970,86
|
|
20230707,142400,328077770,9980,9990,9990,9980,98
|
|
20230707,142300,327099130,9980,9990,9990,9980,172
|
|
20230707,142200,325380890,9980,9980,9980,9980,3
|
|
20230707,142100,325350950,9970,9980,9990,9970,122
|
|
20230707,142000,324132220,9970,9980,9990,9970,115
|
|
20230707,141900,322983890,9980,9980,9980,9980,4
|
|
20230707,141800,322943970,9980,9970,9980,9970,58
|
|
20230707,141700,322365140,9990,9970,9990,9970,170
|
|
20230707,141600,320667400,9970,9980,9980,9970,59
|
|
20230707,141500,320078610,9980,9980,9980,9980,63
|
|
20230707,141400,319449870,9970,9980,9980,9970,118
|
|
20230707,141300,318272260,9990,9970,9990,9970,57
|
|
20230707,141200,317702850,9970,9980,9990,9960,168
|
|
20230707,141100,316026320,9980,9970,9980,9970,20
|
|
20230707,141000,315826730,9980,9970,9980,9970,121
|
|
20230707,140900,314619200,9970,9970,9980,9970,123
|
|
20230707,140800,313391680,9970,9970,9970,9970,3
|
|
20230707,140700,313361770,9970,9970,9970,9970,35
|
|
20230707,140600,313012820,9970,9970,9970,9970,2
|
|
20230707,140500,312992880,9970,9970,9980,9970,253
|
|
20230707,140400,310467970,9970,9960,9970,9960,303
|
|
20230707,140300,307447070,9960,9970,9970,9960,29
|
|
20230707,140200,307157980,9960,9960,9960,9960,1
|
|
20230707,140100,307148020,9960,9960,9960,9960,5
|
|
20230707,140000,307098220,9960,9960,9960,9960,2
|
|
20230707,135900,307078300,9960,9960,9960,9960,3
|
|
20230707,135800,307048420,9960,9960,9960,9960,19
|
|
20230707,135700,306859180,9960,9960,9960,9960,11
|
|
20230707,135600,306749620,9950,9960,9960,9950,50
|
|
20230707,135500,306251630,9960,9960,9960,9950,148
|
|
20230707,135400,304777560,9960,9960,9960,9960,4
|
|
20230707,135300,304737720,9960,9950,9960,9950,103
|
|
20230707,135200,303711870,9950,9960,9960,9950,312
|
|
20230707,135100,300605360,9960,9930,9960,9930,130
|
|
20230707,135000,299310590,9930,9920,9950,9920,145
|
|
20230707,134900,297868410,9950,9950,9950,9950,257
|
|
20230707,134800,295311260,9940,9940,9940,9940,13
|
|
20230707,134700,295182040,9930,9940,9940,9930,92
|
|
20230707,134600,294267580,9940,9930,9940,9930,5
|
|
20230707,134500,294217910,9940,9930,9940,9930,100
|
|
20230707,134400,293224110,9930,9930,9930,9920,5
|
|
20230707,134300,293174490,9910,9910,9910,9910,1
|
|
20230707,134200,293164580,9910,9910,9910,9910,3
|
|
20230707,134100,293134850,9930,9900,9930,9900,289
|
|
20230707,134000,290265790,9920,9900,9920,9900,9
|
|
20230707,133900,290176560,9910,9900,9910,9900,3
|
|
20230707,133800,290146850,9900,9900,9900,9900,3
|
|
20230707,133700,290117150,9900,9900,9900,9900,65
|
|
20230707,133600,289473650,9900,9900,9900,9900,2
|
|
20230707,133500,289453850,9900,9900,9900,9900,5
|
|
20230707,133400,289404350,9900,9900,9900,9900,1
|
|
20230707,133300,289394450,9910,9890,9910,9890,7
|
|
20230707,133200,289325140,9890,9900,9900,9890,9
|
|
20230707,133100,289236110,9900,9900,9910,9890,45
|
|
20230707,133000,288790580,9900,9900,9900,9900,1
|
|
20230707,132900,288780680,9900,9900,9910,9900,4
|
|
20230707,132800,288741070,9900,9880,9900,9880,167
|
|
20230707,132700,287087790,9880,9910,9910,9880,892
|
|
20230707,132600,278262190,9910,9910,9910,9910,101
|
|
20230707,132500,277261280,9910,9910,9910,9910,5
|
|
20230707,132400,277211730,9910,9900,9910,9900,3
|
|
20230707,132300,277182010,9900,9900,9900,9900,1
|
|
20230707,132200,277172110,9900,9890,9900,9890,417
|
|
20230707,132100,273047950,9890,9900,9900,9890,693
|
|
20230707,132000,266189960,9900,9900,9920,9900,17
|
|
20230707,131900,266021640,9910,9900,9910,9900,2
|
|
20230707,131800,266001830,9900,9900,9900,9900,20
|
|
20230707,131700,265803830,9920,9900,9920,9890,502
|
|
20230707,131600,260834020,9900,9910,9910,9900,5
|
|
20230707,131500,260784480,9910,9900,9910,9900,2
|
|
20230707,131400,260764670,9900,9900,9900,9900,6
|
|
20230707,131300,260705270,9910,9910,9910,9910,0
|
|
20230707,131200,260705270,9910,9910,9910,9900,342
|
|
20230707,131100,257316680,9910,9910,9910,9910,3
|
|
20230707,131000,257286950,9910,9910,9910,9910,3
|
|
20230707,130900,257257220,9910,9910,9910,9910,33
|
|
20230707,130800,256930190,9910,9910,9910,9910,1
|
|
20230707,130700,256920280,9910,9920,9920,9910,109
|
|
20230707,130600,255839020,9920,9920,9920,9920,1
|
|
20230707,130500,255829100,9920,9920,9920,9920,22
|
|
20230707,130400,255610860,9920,9920,9920,9920,1
|
|
20230707,130300,255600940,9930,9940,9940,9930,952
|
|
20230707,130200,246138360,9940,9940,9940,9940,3
|
|
20230707,130100,246108540,9940,9940,9940,9940,3
|
|
20230707,130000,246078720,9940,9940,9940,9940,41
|
|
20230707,125900,245671180,9940,9950,9950,9940,23
|
|
20230707,125800,245442450,9950,9950,9950,9950,26
|
|
20230707,125700,245183750,9960,9950,9960,9950,3
|
|
20230707,125600,245153890,9950,9960,9960,9950,727
|
|
20230707,125500,237912980,9960,9960,9960,9960,1
|
|
20230707,125400,237903020,9960,9970,9970,9960,503
|
|
20230707,125300,232891170,9970,9970,9970,9970,2
|
|
20230707,125200,232871230,9970,9970,9970,9970,24
|
|
20230707,125100,232631950,9970,9980,9990,9970,58
|
|
20230707,125000,232052880,9970,9970,9970,9970,13
|
|
20230707,124900,231923270,9970,9970,9970,9970,2
|
|
20230707,124800,231903330,9970,9980,9980,9970,6
|
|
20230707,124700,231843460,9980,9980,9980,9980,10
|
|
20230707,124600,231743660,9980,9980,9980,9980,3
|
|
20230707,124500,231713720,9980,9980,9990,9980,7
|
|
20230707,124400,231643840,9980,9970,9980,9970,10
|
|
20230707,124300,231544060,9970,9970,9970,9970,2
|
|
20230707,124200,231524120,9970,9970,9970,9970,2
|
|
20230707,124100,231504180,9970,9980,9980,9970,6
|
|
20230707,124000,231444350,9970,9970,9970,9970,2
|
|
20230707,123900,231424410,9980,9980,9980,9980,222
|
|
20230707,123800,229208850,9990,9980,9990,9980,3
|
|
20230707,123700,229178890,9980,9980,10000,9980,5
|
|
20230707,123600,229128950,9990,9980,9990,9980,261
|
|
20230707,123500,226521570,9980,9980,9990,9980,15
|
|
20230707,123400,226371850,9980,9980,9980,9980,33
|
|
20230707,123300,226042510,9980,9980,9980,9980,4
|
|
20230707,123200,226002590,9980,9980,9980,9980,1
|
|
20230707,123100,225992610,9990,9980,9990,9980,41
|
|
20230707,123000,225583050,9980,9970,9980,9970,152
|
|
20230707,122900,224066120,9970,9970,9970,9970,1
|
|
20230707,122800,224056150,9970,9970,9970,9970,3
|
|
20230707,122700,224026240,9970,9960,9970,9960,4
|
|
20230707,122600,223986390,9970,9960,9970,9960,23
|
|
20230707,122500,223757110,9960,9970,9970,9960,29
|
|
20230707,122400,223468190,9960,9960,9970,9960,5
|
|
20230707,122300,223418380,9960,9960,9970,9960,33
|
|
20230707,122200,223089400,9960,9960,9960,9960,4
|
|
20230707,122100,223049560,9970,9960,9970,9960,90
|
|
20230707,122000,222152270,9970,9960,9970,9960,52
|
|
20230707,121900,221633860,9960,9960,9970,9960,237
|
|
20230707,121800,219273040,9950,9940,9950,9940,3
|
|
20230707,121700,219243210,9940,9950,9950,9940,52
|
|
20230707,121600,218725830,9940,9940,9940,9940,4
|
|
20230707,121500,218686070,9940,9940,9940,9940,3
|
|
20230707,121400,218656250,9940,9920,9940,9920,27
|
|
20230707,121300,218387900,9920,9920,9920,9920,3
|
|
20230707,121200,218358140,9930,9930,9930,9930,20
|
|
20230707,121100,218159540,9930,9930,9930,9930,3
|
|
20230707,121000,218129750,9930,9930,9930,9930,1
|
|
20230707,120900,218119820,9940,9940,9940,9940,16
|
|
20230707,120800,217960780,9940,9940,9940,9940,28
|
|
20230707,120700,217682460,9920,9920,9940,9920,8
|
|
20230707,120600,217603030,9920,9920,9920,9920,1
|
|
20230707,120500,217593110,9920,9920,9920,9920,4
|
|
20230707,120400,217553430,9920,9920,9920,9920,3
|
|
20230707,120300,217523670,9920,9920,9920,9920,2
|
|
20230707,120200,217503830,9920,9920,9920,9920,3
|
|
20230707,120100,217474070,9920,9920,9920,9920,1
|
|
20230707,120000,217464150,9920,9920,9920,9920,5
|
|
20230707,115900,217414550,9920,9920,9920,9920,19
|
|
20230707,115800,217226070,9920,9940,9940,9920,379
|
|
20230707,115700,213458870,9940,9920,9940,9920,14
|
|
20230707,115600,213319730,9920,9930,9930,9920,4
|
|
20230707,115500,213280040,9920,9930,9930,9920,2
|
|
20230707,115400,213260190,9920,9920,9920,9920,3
|
|
20230707,115300,213230430,9930,9930,9930,9930,1
|
|
20230707,115200,213220500,9930,9920,9930,9920,3
|
|
20230707,115100,213190730,9920,9920,9920,9920,2
|
|
20230707,115000,213170890,9920,9920,9920,9920,2
|
|
20230707,114900,213151050,9920,9920,9940,9910,366
|
|
20230707,114800,209513920,9900,9900,9910,9900,10
|
|
20230707,114700,209414840,9900,9900,9900,9900,5
|
|
20230707,114600,209365340,9900,9900,9900,9900,10
|
|
20230707,114500,209266340,9900,9900,9900,9900,5
|
|
20230707,114400,209216840,9900,9900,9900,9900,1
|
|
20230707,114300,209206940,9900,9900,9910,9900,4
|
|
20230707,114200,209167330,9900,9900,9900,9900,3
|
|
20230707,114100,209137630,9900,9900,9900,9900,3
|
|
20230707,114000,209107930,9900,9900,9900,9900,4
|
|
20230707,113900,209068330,9900,9900,9900,9900,13
|
|
20230707,113800,208939630,9900,9900,9900,9900,1
|
|
20230707,113700,208929730,9900,9900,9900,9900,2
|
|
20230707,113600,208909930,9900,9900,9910,9900,23
|
|
20230707,113500,208682210,9900,9900,9900,9900,1
|
|
20230707,113400,208672310,9900,9900,9900,9900,13
|
|
20230707,113300,208543610,9900,9900,9900,9900,3
|
|
20230707,113200,208513910,9900,9900,9900,9900,23
|
|
20230707,113100,208286210,9900,9900,9900,9900,1
|
|
20230707,113000,208276310,9900,9900,9900,9900,5
|
|
20230707,112900,208226810,9900,9900,9900,9900,2
|
|
20230707,112800,208207010,9900,9900,9900,9900,2
|
|
20230707,112700,208187210,9900,9900,9900,9900,0
|
|
20230707,112600,208187210,9900,9890,9900,9890,5
|
|
20230707,112500,208137720,9890,9890,9890,9890,2
|
|
20230707,112400,208117940,9900,9900,9900,9900,0
|
|
20230707,112300,208117940,9900,9900,9900,9900,0
|
|
20230707,112200,208117940,9900,9900,9900,9900,361
|
|
20230707,112100,204544040,9900,9900,9900,9900,0
|
|
20230707,112000,204544040,9900,9900,9900,9900,30
|
|
20230707,111900,204247040,9890,9890,9890,9890,19
|
|
20230707,111800,204059130,9890,9890,9890,9890,0
|
|
20230707,111700,204059130,9890,9890,9890,9890,1
|
|
20230707,111600,204049240,9880,9880,9880,9880,1
|
|
20230707,111500,204039360,9880,9880,9880,9880,5
|
|
20230707,111400,203989960,9880,9880,9880,9880,0
|
|
20230707,111300,203989960,9880,9880,9880,9880,0
|
|
20230707,111200,203989960,9880,9880,9880,9880,82
|
|
20230707,111100,203179800,9890,9900,9900,9890,120
|
|
20230707,111000,201992990,9890,9890,9900,9890,35
|
|
20230707,110900,201646830,9890,9890,9890,9890,3
|
|
20230707,110800,201617160,9890,9900,9900,9890,82
|
|
20230707,110700,200806160,9890,9890,9890,9890,1
|
|
20230707,110600,200796270,9890,9890,9890,9890,7
|
|
20230707,110500,200727040,9920,9920,9920,9920,0
|
|
20230707,110400,200727040,9920,9920,9920,9920,0
|
|
20230707,110300,200727040,9920,9920,9920,9920,0
|
|
20230707,110200,200727040,9920,9920,9920,9920,0
|
|
20230707,110100,200727040,9920,9920,9920,9920,134
|
|
20230707,110000,199397760,9950,9950,9950,9950,0
|
|
20230707,105900,199397760,9950,9950,9950,9950,0
|
|
20230707,105800,199397760,9950,9950,9950,9950,0
|
|
20230707,105700,199397760,9950,9920,9950,9920,2
|
|
20230707,105600,199377890,9880,9890,9900,9880,106
|
|
20230707,105500,198330000,9890,9890,9890,9890,1
|
|
20230707,105400,198320110,9890,9890,9890,9880,129
|
|
20230707,105300,197045560,9880,9880,9880,9880,17
|
|
20230707,105200,196877600,9890,9880,9890,9880,85
|
|
20230707,105100,196037000,9880,9890,9890,9880,556
|
|
20230707,105000,190543180,9890,9900,9900,9890,830
|
|
20230707,104900,182333910,9900,9900,9910,9900,1733
|
|
20230707,104800,165176160,9900,9920,9920,9900,252
|
|
20230707,104700,162679550,9930,9940,9940,9930,110
|
|
20230707,104600,161587030,9940,9940,9940,9940,0
|
|
20230707,104500,161587030,9940,9940,9940,9940,1
|
|
20230707,104400,161577090,9950,9950,9950,9950,20
|
|
20230707,104300,161378090,9960,9960,9960,9960,0
|
|
20230707,104200,161378090,9960,9960,9960,9960,128
|
|
20230707,104100,160103210,9960,9970,9970,9960,42
|
|
20230707,104000,159684490,9960,9960,9960,9960,0
|
|
20230707,103900,159684490,9960,9960,9960,9960,19
|
|
20230707,103800,159495250,9960,9960,9960,9960,0
|
|
20230707,103700,159495250,9960,9960,9960,9950,27
|
|
20230707,103600,159226350,9950,9950,9960,9950,59
|
|
20230707,103500,158639290,9940,9940,9940,9940,0
|
|
20230707,103400,158639290,9940,9940,9940,9940,0
|
|
20230707,103300,158639290,9940,9940,9940,9940,0
|
|
20230707,103200,158639290,9940,9940,9940,9940,3
|
|
20230707,103100,158609470,9940,9940,9940,9940,0
|
|
20230707,103000,158609470,9940,9940,9940,9940,0
|
|
20230707,102900,158609470,9940,9940,9940,9940,0
|
|
20230707,102800,158609470,9940,9940,9940,9940,0
|
|
20230707,102700,158609470,9940,9940,9940,9940,4
|
|
20230707,102600,158569710,9940,9950,9950,9940,14
|
|
20230707,102500,158430460,9960,9960,9960,9960,100
|
|
20230707,102400,157434460,9960,9960,9960,9960,0
|
|
20230707,102300,157434460,9960,9960,9960,9960,10
|
|
20230707,102200,157334860,9960,9960,9960,9960,7
|
|
20230707,102100,157265140,9960,9950,9960,9950,34
|
|
20230707,102000,156926550,9950,9950,9950,9950,2
|
|
20230707,101900,156906650,9930,9930,9930,9930,0
|
|
20230707,101800,156906650,9930,9930,9930,9930,0
|
|
20230707,101700,156906650,9930,9920,9930,9920,1139
|
|
20230707,101600,145603470,9910,9910,9910,9910,0
|
|
20230707,101500,145603470,9910,9910,9910,9910,0
|
|
20230707,101400,145603470,9910,9910,9910,9910,0
|
|
20230707,101300,145603470,9910,9910,9910,9910,10
|
|
20230707,101200,145504370,9920,9920,9920,9920,702
|
|
20230707,101100,138540530,9920,9920,9920,9920,97
|
|
20230707,101000,137578290,9920,9920,9920,9920,29
|
|
20230707,100900,137290610,9920,9920,9920,9920,426
|
|
20230707,100800,133064690,9910,9900,9910,9900,1216
|
|
20230707,100700,121022070,9900,9900,9900,9900,12
|
|
20230707,100600,120903270,9900,9900,9900,9900,60
|
|
20230707,100500,120309270,9900,9900,9900,9900,0
|
|
20230707,100400,120309270,9900,9900,9900,9900,30
|
|
20230707,100300,120012270,9900,9900,9900,9900,0
|
|
20230707,100200,120012270,9900,9900,9900,9900,104
|
|
20230707,100100,118982670,9900,9900,9900,9900,257
|
|
20230707,100000,116438370,9910,9920,9920,9900,564
|
|
20230707,095900,110849000,9920,9920,9920,9920,0
|
|
20230707,095800,110849000,9920,9920,9920,9920,0
|
|
20230707,095700,110849000,9920,9920,9920,9920,0
|
|
20230707,095600,110849000,9920,9920,9920,9920,129
|
|
20230707,095500,109569320,9910,9910,9910,9910,14
|
|
20230707,095400,109430580,9910,9910,9910,9910,0
|
|
20230707,095300,109430580,9910,9910,9910,9910,0
|
|
20230707,095200,109430580,9910,9920,9920,9910,186
|
|
20230707,095100,107587300,9930,9930,9930,9930,0
|
|
20230707,095000,107587300,9930,9930,9930,9930,4
|
|
20230707,094900,107547580,9940,9940,9940,9940,0
|
|
20230707,094800,107547580,9940,9940,9940,9940,0
|
|
20230707,094700,107547580,9940,9940,9940,9940,10
|
|
20230707,094600,107448180,9940,9910,9940,9910,6
|
|
20230707,094500,107388630,9900,9900,9900,9900,0
|
|
20230707,094400,107388630,9900,9900,9900,9900,0
|
|
20230707,094300,107388630,9900,9900,9900,9900,0
|
|
20230707,094200,107388630,9900,9900,9900,9900,0
|
|
20230707,094100,107388630,9900,9900,9900,9900,0
|
|
20230707,094000,107388630,9900,9930,9930,9900,950
|
|
20230707,093900,97979290,9940,9940,9940,9940,65
|
|
20230707,093800,97333190,9940,9940,9940,9940,0
|
|
20230707,093700,97333190,9940,9940,9940,9940,0
|
|
20230707,093600,97333190,9940,9920,9940,9920,202
|
|
20230707,093500,95329310,9900,9920,9920,9900,81
|
|
20230707,093400,94527370,9900,9900,9900,9900,60
|
|
20230707,093300,93933370,9900,9900,9900,9900,105
|
|
20230707,093200,92893870,9900,9900,9900,9900,0
|
|
20230707,093100,92893870,9900,9900,9900,9900,0
|
|
20230707,093000,92893870,9900,9910,9910,9900,101
|
|
20230707,092900,91893360,9890,9890,9890,9890,0
|
|
20230707,092800,91893360,9890,9890,9890,9890,0
|
|
20230707,092700,91893360,9890,9890,9890,9890,0
|
|
20230707,092600,91893360,9890,9890,9890,9890,0
|
|
20230707,092500,91893360,9890,9890,9890,9890,713
|
|
20230707,092400,84841790,9870,9870,9870,9870,0
|
|
20230707,092300,84841790,9870,9880,9880,9870,409
|
|
20230707,092200,80804360,9880,9880,9880,9880,509
|
|
20230707,092100,75775440,9880,9900,9900,9870,1477
|
|
20230707,092000,61161510,9910,9930,9930,9910,708
|
|
20230707,091900,54141730,9930,9930,9930,9930,0
|
|
20230707,091800,54141730,9930,9930,9930,9930,13
|
|
20230707,091700,54012640,9930,9940,9940,9930,1089
|
|
20230707,091600,43188860,9950,9950,9950,9950,10
|
|
20230707,091500,43089360,9940,9950,9950,9940,1065
|
|
20230707,091400,32502480,9980,9980,9980,9980,0
|
|
20230707,091300,32502480,9980,9980,9980,9980,1
|
|
20230707,091200,32492500,9950,9950,9950,9950,0
|
|
20230707,091100,32492500,9950,9950,9950,9950,0
|
|
20230707,091000,32492500,9950,9950,9950,9950,29
|
|
20230707,090900,32203950,9940,9940,9940,9940,308
|
|
20230707,090800,29142430,9940,9960,9960,9940,1025
|
|
20230707,090700,18952000,9960,9980,9980,9960,600
|
|
20230707,090600,12974280,9980,9980,9980,9980,12
|
|
20230707,090500,12854520,9980,9980,9980,9980,0
|
|
20230707,090400,12854520,9980,9980,9980,9980,0
|
|
20230707,090300,12854520,9980,9980,9980,9980,0
|
|
20230707,090200,12854520,9980,9980,9980,9980,229
|
|
20230707,090100,10569100,9960,9970,9970,9960,299
|
|
20230707,090000,7588760,9980,10000,10020,9980,759
|