619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,191600,4075897060,9650,9650,9650,9650,8388
|
|
20230629,191500,4075897060,9650,9650,9650,9650,0
|
|
20230629,191400,4075897060,9650,9650,9650,9650,0
|
|
20230629,191300,4075897060,9650,9650,9650,9650,0
|
|
20230629,191200,4075897060,9650,9650,9650,9650,0
|
|
20230629,191100,4075897060,9650,9650,9650,9650,0
|
|
20230629,191000,4075897060,9650,9650,9650,9650,0
|
|
20230629,190900,4075897060,9650,9650,9650,9650,0
|
|
20230629,190800,4075897060,9650,9650,9650,9650,0
|
|
20230629,190700,4075897060,9650,9650,9650,9650,0
|
|
20230629,190600,4075897060,9650,9650,9650,9650,0
|
|
20230629,190500,4075897060,9650,9650,9650,9650,0
|
|
20230629,190400,4075897060,9650,9650,9650,9650,0
|
|
20230629,190300,4075897060,9650,9650,9650,9650,0
|
|
20230629,190200,4075897060,9650,9650,9650,9650,0
|
|
20230629,190100,4075897060,9650,9650,9650,9650,0
|
|
20230629,190000,4075897060,9650,9650,9650,9650,0
|
|
20230629,185900,4075897060,9650,9650,9650,9650,0
|
|
20230629,185800,4075897060,9650,9650,9650,9650,0
|
|
20230629,185700,4075897060,9650,9650,9650,9650,0
|
|
20230629,185600,4075897060,9650,9650,9650,9650,0
|
|
20230629,185500,4075897060,9650,9650,9650,9650,0
|
|
20230629,185400,4075897060,9650,9650,9650,9650,0
|
|
20230629,185300,4075897060,9650,9650,9650,9650,0
|
|
20230629,185200,4075897060,9650,9650,9650,9650,0
|
|
20230629,185100,4075897060,9650,9650,9650,9650,0
|
|
20230629,185000,4075897060,9650,9650,9650,9650,0
|
|
20230629,184900,4075897060,9650,9650,9650,9650,0
|
|
20230629,184800,4075897060,9650,9650,9650,9650,0
|
|
20230629,184700,4075897060,9650,9650,9650,9650,0
|
|
20230629,184600,4075897060,9650,9650,9650,9650,8388
|
|
20230629,184500,4075897060,9650,9650,9650,9650,0
|
|
20230629,184400,4075897060,9650,9650,9650,9650,0
|
|
20230629,184300,4075897060,9650,9650,9650,9650,0
|
|
20230629,184200,4075897060,9650,9650,9650,9650,0
|
|
20230629,184100,4075897060,9650,9650,9650,9650,0
|
|
20230629,184000,4075897060,9650,9650,9650,9650,0
|
|
20230629,183900,4075897060,9650,9650,9650,9650,0
|
|
20230629,183800,4075897060,9650,9650,9650,9650,0
|
|
20230629,183700,4075897060,9650,9650,9650,9650,0
|
|
20230629,183600,4075897060,9650,9650,9650,9650,0
|
|
20230629,183500,4075897060,9650,9650,9650,9650,0
|
|
20230629,183400,4075897060,9650,9650,9650,9650,0
|
|
20230629,183300,4075897060,9650,9650,9650,9650,0
|
|
20230629,183200,4075897060,9650,9650,9650,9650,0
|
|
20230629,183100,4075897060,9650,9650,9650,9650,0
|
|
20230629,183000,4075897060,9650,9650,9650,9650,0
|
|
20230629,182900,4075897060,9650,9650,9650,9650,0
|
|
20230629,182800,4075897060,9650,9650,9650,9650,0
|
|
20230629,182700,4075897060,9650,9650,9650,9650,0
|
|
20230629,182600,4075897060,9650,9650,9650,9650,0
|
|
20230629,182500,4075897060,9650,9650,9650,9650,0
|
|
20230629,182400,4075897060,9650,9650,9650,9650,0
|
|
20230629,182300,4075897060,9650,9650,9650,9650,0
|
|
20230629,182200,4075897060,9650,9650,9650,9650,0
|
|
20230629,182100,4075897060,9650,9650,9650,9650,0
|
|
20230629,182000,4075897060,9650,9650,9650,9650,0
|
|
20230629,181900,4075897060,9650,9650,9650,9650,0
|
|
20230629,181800,4075897060,9650,9650,9650,9650,0
|
|
20230629,181700,4075897060,9650,9650,9650,9650,0
|
|
20230629,181600,4075897060,9650,9650,9650,9650,8388
|
|
20230629,181500,4075897060,9650,9650,9650,9650,0
|
|
20230629,181400,4075897060,9650,9650,9650,9650,0
|
|
20230629,181300,4075897060,9650,9650,9650,9650,0
|
|
20230629,181200,4075897060,9650,9650,9650,9650,0
|
|
20230629,181100,4075897060,9650,9650,9650,9650,0
|
|
20230629,181000,4075897060,9650,9650,9650,9650,0
|
|
20230629,180900,4075897060,9650,9650,9650,9650,0
|
|
20230629,180800,4075897060,9650,9650,9650,9650,0
|
|
20230629,180700,4075897060,9650,9650,9650,9650,0
|
|
20230629,180600,4075897060,9650,9650,9650,9650,0
|
|
20230629,180500,4075897060,9650,9650,9650,9650,0
|
|
20230629,180400,4075897060,9650,9650,9650,9650,0
|
|
20230629,180300,4075897060,9650,9650,9650,9650,0
|
|
20230629,180200,4075897060,9650,9650,9650,9650,0
|
|
20230629,180100,4075897060,9650,9650,9650,9650,0
|
|
20230629,180000,4075897060,9650,9650,9650,9650,0
|
|
20230629,175900,4075897060,9650,9650,9650,9650,0
|
|
20230629,175800,4075897060,9650,9650,9650,9650,0
|
|
20230629,175700,4075897060,9650,9650,9650,9650,0
|
|
20230629,175600,4075897060,9650,9650,9650,9650,0
|
|
20230629,175500,4075897060,9650,9650,9650,9650,0
|
|
20230629,175400,4075897060,9650,9650,9650,9650,0
|
|
20230629,175300,4075897060,9650,9650,9650,9650,0
|
|
20230629,175200,4075897060,9650,9650,9650,9650,0
|
|
20230629,175100,4075897060,9650,9650,9650,9650,0
|
|
20230629,175000,4075897060,9650,9650,9650,9650,0
|
|
20230629,174900,4075897060,9650,9650,9650,9650,0
|
|
20230629,174800,4075897060,9650,9650,9650,9650,0
|
|
20230629,174700,4075897060,9650,9650,9650,9650,0
|
|
20230629,174600,4075897060,9650,9650,9650,9650,8388
|
|
20230629,174500,4075897060,9650,9650,9650,9650,0
|
|
20230629,174400,4075897060,9650,9650,9650,9650,0
|
|
20230629,174300,4075897060,9650,9650,9650,9650,0
|
|
20230629,174200,4075897060,9650,9650,9650,9650,0
|
|
20230629,174100,4075897060,9650,9650,9650,9650,0
|
|
20230629,174000,4075897060,9650,9650,9650,9650,0
|
|
20230629,173900,4075897060,9650,9650,9650,9650,0
|
|
20230629,173800,4075897060,9650,9650,9650,9650,0
|
|
20230629,173700,4075897060,9650,9650,9650,9650,0
|
|
20230629,173600,4075897060,9650,9650,9650,9650,0
|
|
20230629,173500,4075897060,9650,9650,9650,9650,0
|
|
20230629,173400,4075897060,9650,9650,9650,9650,0
|
|
20230629,173300,4075897060,9650,9650,9650,9650,0
|
|
20230629,173200,4075897060,9650,9650,9650,9650,0
|
|
20230629,173100,4075897060,9650,9650,9650,9650,0
|
|
20230629,173000,4075897060,9650,9650,9650,9650,0
|
|
20230629,172900,4075897060,9650,9650,9650,9650,0
|
|
20230629,172800,4075897060,9650,9650,9650,9650,0
|
|
20230629,172700,4075897060,9650,9650,9650,9650,0
|
|
20230629,172600,4075897060,9650,9650,9650,9650,0
|
|
20230629,172500,4075897060,9650,9650,9650,9650,0
|
|
20230629,172400,4075897060,9650,9650,9650,9650,0
|
|
20230629,172300,4075897060,9650,9650,9650,9650,0
|
|
20230629,172200,4075897060,9650,9650,9650,9650,0
|
|
20230629,172100,4075897060,9650,9650,9650,9650,0
|
|
20230629,172000,4075897060,9650,9650,9650,9650,0
|
|
20230629,171900,4075897060,9650,9650,9650,9650,0
|
|
20230629,171800,4075897060,9650,9650,9650,9650,0
|
|
20230629,171700,4075897060,9650,9650,9650,9650,0
|
|
20230629,171600,4075897060,9650,9650,9650,9650,8388
|
|
20230629,171500,4075897060,9650,9650,9650,9650,0
|
|
20230629,171400,4075897060,9650,9650,9650,9650,0
|
|
20230629,171300,4075897060,9650,9650,9650,9650,0
|
|
20230629,171200,4075897060,9650,9650,9650,9650,0
|
|
20230629,171100,4075897060,9650,9650,9650,9650,0
|
|
20230629,171000,4075897060,9650,9650,9650,9650,0
|
|
20230629,170900,4075897060,9650,9650,9650,9650,0
|
|
20230629,170800,4075897060,9650,9650,9650,9650,0
|
|
20230629,170700,4075897060,9650,9650,9650,9650,0
|
|
20230629,170600,4075897060,9650,9650,9650,9650,0
|
|
20230629,170500,4075897060,9650,9650,9650,9650,0
|
|
20230629,170400,4075897060,9650,9650,9650,9650,0
|
|
20230629,170300,4075897060,9650,9650,9650,9650,0
|
|
20230629,170200,4075897060,9650,9650,9650,9650,0
|
|
20230629,170100,4075897060,9650,9650,9650,9650,0
|
|
20230629,170000,4075897060,9650,9650,9650,9650,0
|
|
20230629,165900,4075897060,9650,9650,9650,9650,0
|
|
20230629,165800,4075897060,9650,9650,9650,9650,0
|
|
20230629,165700,4075897060,9650,9650,9650,9650,0
|
|
20230629,165600,4075897060,9650,9650,9650,9650,0
|
|
20230629,165500,4075897060,9650,9650,9650,9650,0
|
|
20230629,165400,4075897060,9650,9650,9650,9650,0
|
|
20230629,165300,4075897060,9650,9650,9650,9650,0
|
|
20230629,165200,4075897060,9650,9650,9650,9650,0
|
|
20230629,165100,4075897060,9650,9650,9650,9650,0
|
|
20230629,165000,4075897060,9650,9650,9650,9650,0
|
|
20230629,164900,4075897060,9650,9650,9650,9650,0
|
|
20230629,164800,4075897060,9650,9650,9650,9650,0
|
|
20230629,164700,4075897060,9650,9650,9650,9650,0
|
|
20230629,164600,4075897060,9650,9650,9650,9650,8388
|
|
20230629,164500,4075897060,9650,9650,9650,9650,0
|
|
20230629,164400,4075897060,9650,9650,9650,9650,0
|
|
20230629,164300,4075897060,9650,9650,9650,9650,0
|
|
20230629,164200,4075897060,9650,9650,9650,9650,0
|
|
20230629,164100,4075897060,9650,9650,9650,9650,0
|
|
20230629,164000,4075897060,9650,9650,9650,9650,0
|
|
20230629,163900,4075897060,9650,9650,9650,9650,0
|
|
20230629,163800,4075897060,9650,9650,9650,9650,0
|
|
20230629,163700,4075897060,9650,9650,9650,9650,0
|
|
20230629,163600,4075897060,9650,9650,9650,9650,0
|
|
20230629,163500,4075897060,9650,9650,9650,9650,0
|
|
20230629,163400,4075897060,9650,9650,9650,9650,0
|
|
20230629,163300,4075897060,9650,9650,9650,9650,0
|
|
20230629,163200,4075897060,9650,9650,9650,9650,0
|
|
20230629,163100,4075897060,9650,9650,9650,9650,0
|
|
20230629,163000,4075897060,9650,9650,9650,9650,0
|
|
20230629,162900,4075897060,9650,9650,9650,9650,0
|
|
20230629,162800,4075897060,9650,9650,9650,9650,0
|
|
20230629,162700,4075897060,9650,9650,9650,9650,0
|
|
20230629,162600,4075897060,9650,9650,9650,9650,0
|
|
20230629,162500,4075897060,9650,9650,9650,9650,0
|
|
20230629,162400,4075897060,9650,9650,9650,9650,0
|
|
20230629,162300,4075897060,9650,9650,9650,9650,0
|
|
20230629,162200,4075897060,9650,9650,9650,9650,0
|
|
20230629,162100,4075897060,9650,9650,9650,9650,0
|
|
20230629,162000,4075897060,9650,9650,9650,9650,0
|
|
20230629,161900,4075897060,9650,9650,9650,9650,0
|
|
20230629,161800,4075897060,9650,9650,9650,9650,0
|
|
20230629,161700,4075897060,9650,9650,9650,9650,0
|
|
20230629,161600,4075897060,9650,9650,9650,9650,8388
|
|
20230629,161500,4075897060,9650,9650,9650,9650,0
|
|
20230629,161400,4075897060,9650,9650,9650,9650,0
|
|
20230629,161300,4075897060,9650,9650,9650,9650,0
|
|
20230629,161200,4075897060,9650,9650,9650,9650,0
|
|
20230629,161100,4075897060,9650,9650,9650,9650,0
|
|
20230629,161000,4075897060,9650,9650,9650,9650,0
|
|
20230629,160900,4075897060,9650,9650,9650,9650,0
|
|
20230629,160800,4075897060,9650,9650,9650,9650,0
|
|
20230629,160700,4075897060,9650,9650,9650,9650,0
|
|
20230629,160600,4075897060,9650,9650,9650,9650,0
|
|
20230629,160500,4075897060,9650,9650,9650,9650,0
|
|
20230629,160400,4075897060,9650,9650,9650,9650,0
|
|
20230629,160300,4075897060,9650,9650,9650,9650,0
|
|
20230629,160200,4075897060,9650,9650,9650,9650,0
|
|
20230629,160100,4075897060,9650,9650,9650,9650,0
|
|
20230629,160000,4075897060,9650,9650,9650,9650,0
|
|
20230629,155900,4075897060,9650,9650,9650,9650,0
|
|
20230629,155800,4075897060,9650,9650,9650,9650,0
|
|
20230629,155700,4075897060,9650,9650,9650,9650,0
|
|
20230629,155600,4075897060,9650,9650,9650,9650,0
|
|
20230629,155500,4075897060,9650,9650,9650,9650,0
|
|
20230629,155400,4075897060,9650,9650,9650,9650,0
|
|
20230629,155300,4075897060,9650,9650,9650,9650,0
|
|
20230629,155200,4075897060,9650,9650,9650,9650,0
|
|
20230629,155100,4075897060,9650,9650,9650,9650,0
|
|
20230629,155000,4075897060,9650,9650,9650,9650,0
|
|
20230629,154900,4075897060,9650,9650,9650,9650,0
|
|
20230629,154800,4075897060,9650,9650,9650,9650,0
|
|
20230629,154700,4075897060,9650,9650,9650,9650,0
|
|
20230629,154600,4075897060,9650,9650,9650,9650,8388
|
|
20230629,154500,4075897060,9650,9650,9650,9650,0
|
|
20230629,154400,4075897060,9650,9650,9650,9650,0
|
|
20230629,154300,4075897060,9650,9650,9650,9650,0
|
|
20230629,154200,4075897060,9650,9650,9650,9650,0
|
|
20230629,154100,4075897060,9650,9650,9650,9650,0
|
|
20230629,154000,4075897060,9650,9650,9650,9650,0
|
|
20230629,153900,4075897060,9650,9650,9650,9650,0
|
|
20230629,153800,4075897060,9650,9650,9650,9650,0
|
|
20230629,153700,4075897060,9650,9650,9650,9650,0
|
|
20230629,153600,4075897060,9650,9650,9650,9650,0
|
|
20230629,153500,4075897060,9650,9650,9650,9650,0
|
|
20230629,153400,4075897060,9650,9650,9650,9650,0
|
|
20230629,153300,4075897060,9650,9650,9650,9650,0
|
|
20230629,153200,4075897060,9650,9650,9650,9650,0
|
|
20230629,153100,4075897060,9650,9650,9650,9650,0
|
|
20230629,153000,4075897060,9650,9650,9650,9650,8388
|
|
20230629,152900,3994952860,9680,9680,9680,9680,0
|
|
20230629,152800,3994952860,9680,9680,9680,9680,0
|
|
20230629,152700,3994952860,9680,9680,9680,9680,0
|
|
20230629,152600,3994952860,9680,9680,9680,9680,0
|
|
20230629,152500,3994952860,9680,9680,9680,9680,0
|
|
20230629,152400,3994952860,9680,9680,9680,9680,0
|
|
20230629,152300,3994952860,9680,9680,9680,9680,0
|
|
20230629,152200,3994952860,9680,9680,9680,9680,0
|
|
20230629,152100,3994952860,9680,9680,9680,9680,0
|
|
20230629,152000,3994952860,9680,9680,9680,9680,0
|
|
20230629,151900,3994952860,9680,9670,9680,9670,68
|
|
20230629,151800,3994294840,9680,9660,9680,9650,1031
|
|
20230629,151700,3984328920,9660,9660,9660,9650,376
|
|
20230629,151600,3980697160,9660,9660,9660,9650,104
|
|
20230629,151500,3979692720,9650,9630,9650,9630,527
|
|
20230629,151400,3974614770,9630,9630,9630,9620,1223
|
|
20230629,151300,3962841290,9630,9630,9630,9620,2556
|
|
20230629,151200,3938228710,9630,9620,9630,9620,385
|
|
20230629,151100,3934524450,9620,9630,9630,9620,1543
|
|
20230629,151000,3919670200,9650,9650,9650,9620,2335
|
|
20230629,150900,3897201960,9650,9650,9650,9620,1151
|
|
20230629,150800,3886127770,9650,9630,9650,9630,2390
|
|
20230629,150700,3863112050,9630,9650,9650,9630,3791
|
|
20230629,150600,3826594450,9640,9650,9650,9640,329
|
|
20230629,150500,3823422600,9640,9650,9650,9640,696
|
|
20230629,150400,3816712700,9650,9650,9650,9650,479
|
|
20230629,150300,3812090350,9630,9650,9650,9630,311
|
|
20230629,150200,3809092290,9640,9640,9650,9630,5729
|
|
20230629,150100,3753900630,9640,9630,9640,9630,2046
|
|
20230629,150000,3734186150,9630,9640,9640,9630,20
|
|
20230629,145900,3733993540,9630,9640,9640,9630,1712
|
|
20230629,145800,3717502010,9630,9640,9640,9630,408
|
|
20230629,145700,3713569180,9630,9650,9650,9630,251
|
|
20230629,145600,3711148830,9650,9660,9670,9640,703
|
|
20230629,145500,3704368110,9650,9660,9660,9650,246
|
|
20230629,145400,3701992500,9660,9670,9670,9660,41
|
|
20230629,145300,3701596080,9670,9630,9670,9630,1629
|
|
20230629,145200,3685904350,9630,9640,9640,9630,1253
|
|
20230629,145100,3673825840,9640,9640,9640,9640,100
|
|
20230629,145000,3672861840,9640,9640,9640,9640,441
|
|
20230629,144900,3668610600,9650,9660,9660,9640,10550
|
|
20230629,144800,3566781040,9670,9670,9670,9660,131
|
|
20230629,144700,3565515270,9670,9670,9670,9660,1234
|
|
20230629,144600,3553583690,9680,9680,9680,9670,152
|
|
20230629,144500,3552112630,9680,9680,9680,9680,9
|
|
20230629,144400,3552025510,9680,9670,9680,9670,260
|
|
20230629,144300,3549510620,9670,9670,9670,9670,94
|
|
20230629,144200,3548601640,9670,9670,9670,9670,3197
|
|
20230629,144100,3517686650,9670,9680,9680,9670,306
|
|
20230629,144000,3514727610,9680,9680,9680,9680,26
|
|
20230629,143900,3514475930,9680,9670,9680,9670,26
|
|
20230629,143800,3514224360,9680,9680,9680,9680,125
|
|
20230629,143700,3513014360,9680,9680,9680,9680,512
|
|
20230629,143600,3508058200,9680,9670,9680,9670,2144
|
|
20230629,143500,3487325130,9680,9670,9680,9670,200
|
|
20230629,143400,3485390130,9680,9690,9690,9680,784
|
|
20230629,143300,3477800800,9680,9690,9690,9680,1463
|
|
20230629,143200,3463638580,9690,9690,9690,9690,150
|
|
20230629,143100,3462185080,9700,9700,9700,9680,73
|
|
20230629,143000,3461477520,9680,9700,9700,9680,1198
|
|
20230629,142900,3449874480,9700,9690,9700,9690,462
|
|
20230629,142800,3445396690,9690,9690,9690,9690,1003
|
|
20230629,142700,3435677620,9690,9710,9710,9690,336
|
|
20230629,142600,3432415910,9710,9710,9710,9710,295
|
|
20230629,142500,3429551460,9680,9700,9700,9680,2059
|
|
20230629,142400,3409608240,9690,9690,9690,9690,10
|
|
20230629,142300,3409511340,9690,9690,9690,9680,461
|
|
20230629,142200,3405048680,9690,9690,9690,9690,3285
|
|
20230629,142100,3373217030,9700,9700,9700,9700,1343
|
|
20230629,142000,3360189930,9700,9700,9700,9700,1
|
|
20230629,141900,3360180230,9700,9700,9700,9700,134
|
|
20230629,141800,3358880430,9700,9700,9700,9700,863
|
|
20230629,141700,3350509330,9710,9710,9710,9710,34
|
|
20230629,141600,3350179190,9710,9710,9710,9710,631
|
|
20230629,141500,3344052180,9700,9700,9700,9700,208
|
|
20230629,141400,3342034580,9700,9710,9710,9700,883
|
|
20230629,141300,3333469370,9700,9700,9700,9700,500
|
|
20230629,141200,3328619370,9710,9710,9710,9710,151
|
|
20230629,141100,3327153160,9710,9710,9710,9710,67
|
|
20230629,141000,3326502590,9710,9690,9710,9690,231
|
|
20230629,140900,3324264180,9680,9690,9690,9680,606
|
|
20230629,140800,3318393070,9690,9710,9710,9690,777
|
|
20230629,140700,3310856570,9710,9720,9720,9710,503
|
|
20230629,140600,3305972410,9720,9710,9720,9710,79
|
|
20230629,140500,3305204840,9710,9710,9720,9700,6905
|
|
20230629,140400,3238199520,9720,9730,9730,9720,1757
|
|
20230629,140300,3221120760,9730,9730,9730,9730,59
|
|
20230629,140200,3220546690,9720,9730,9730,9720,1564
|
|
20230629,140100,3205343340,9730,9730,9730,9730,655
|
|
20230629,140000,3198970190,9730,9740,9740,9730,98
|
|
20230629,135900,3198016360,9730,9740,9740,9730,743
|
|
20230629,135800,3190786630,9740,9730,9740,9730,408
|
|
20230629,135700,3186814730,9730,9730,9730,9730,214
|
|
20230629,135600,3184732510,9730,9730,9730,9730,2047
|
|
20230629,135500,3164815200,9740,9740,9740,9740,229
|
|
20230629,135400,3162584740,9740,9750,9750,9740,730
|
|
20230629,135300,3155474530,9740,9740,9750,9740,3459
|
|
20230629,135200,3121783640,9750,9740,9750,9740,1257
|
|
20230629,135100,3109540420,9730,9740,9740,9730,1355
|
|
20230629,135000,3096344800,9740,9750,9750,9740,617
|
|
20230629,134900,3090334420,9740,9740,9740,9740,535
|
|
20230629,134800,3085123520,9740,9740,9740,9740,391
|
|
20230629,134700,3081315180,9740,9750,9750,9740,760
|
|
20230629,134600,3073912180,9750,9770,9780,9750,17869
|
|
20230629,134500,2899594900,9770,9790,9790,9770,9479
|
|
20230629,134400,2806938310,9800,9800,9800,9800,68
|
|
20230629,134300,2806271910,9800,9790,9800,9790,64
|
|
20230629,134200,2805644720,9790,9800,9800,9790,379
|
|
20230629,134100,2801931520,9800,9800,9800,9800,50
|
|
20230629,134000,2801441520,9790,9780,9790,9780,183
|
|
20230629,133900,2799650940,9780,9790,9790,9780,264
|
|
20230629,133800,2797066880,9790,9790,9790,9790,88
|
|
20230629,133700,2796205360,9790,9790,9790,9790,0
|
|
20230629,133600,2796205360,9790,9780,9790,9780,451
|
|
20230629,133500,2791793580,9780,9780,9780,9780,0
|
|
20230629,133400,2791793580,9780,9780,9780,9780,100
|
|
20230629,133300,2790815580,9800,9800,9800,9800,4
|
|
20230629,133200,2790776380,9800,9780,9800,9780,1861
|
|
20230629,133100,2772574500,9780,9800,9800,9780,452
|
|
20230629,133000,2768151610,9800,9790,9800,9790,61
|
|
20230629,132900,2767554410,9790,9790,9800,9790,2675
|
|
20230629,132800,2741365150,9790,9800,9800,9790,593
|
|
20230629,132700,2735558750,9800,9800,9800,9800,103
|
|
20230629,132600,2734549350,9800,9800,9800,9800,54
|
|
20230629,132500,2734020150,9810,9810,9810,9810,1
|
|
20230629,132400,2734010340,9800,9800,9800,9800,634
|
|
20230629,132300,2727797140,9800,9800,9810,9800,1065
|
|
20230629,132200,2717359640,9810,9810,9810,9810,177
|
|
20230629,132100,2715623270,9810,9810,9810,9800,339
|
|
20230629,132000,2712300680,9810,9810,9810,9810,297
|
|
20230629,131900,2709387110,9810,9810,9810,9810,6
|
|
20230629,131800,2709328250,9810,9800,9810,9800,470
|
|
20230629,131700,2704720550,9800,9800,9800,9800,507
|
|
20230629,131600,2699751950,9800,9810,9810,9800,728
|
|
20230629,131500,2692615360,9820,9820,9820,9820,184
|
|
20230629,131400,2690808480,9820,9820,9820,9820,0
|
|
20230629,131300,2690808480,9820,9820,9820,9820,27
|
|
20230629,131200,2690543340,9820,9820,9820,9820,0
|
|
20230629,131100,2690543340,9820,9820,9820,9820,36
|
|
20230629,131000,2690189820,9820,9820,9820,9820,1
|
|
20230629,130900,2690180000,9820,9830,9830,9820,5
|
|
20230629,130800,2690130860,9820,9820,9820,9820,7
|
|
20230629,130700,2690062120,9820,9820,9820,9820,3
|
|
20230629,130600,2690032660,9820,9820,9820,9820,91
|
|
20230629,130500,2689139040,9820,9830,9830,9820,150
|
|
20230629,130400,2687666010,9830,9830,9830,9830,225
|
|
20230629,130300,2685454260,9830,9830,9830,9830,75
|
|
20230629,130200,2684717010,9830,9830,9830,9830,431
|
|
20230629,130100,2680480280,9830,9830,9830,9830,61
|
|
20230629,130000,2679880650,9820,9820,9820,9820,10
|
|
20230629,125900,2679782450,9820,9820,9820,9820,164
|
|
20230629,125800,2678171970,9830,9830,9830,9830,0
|
|
20230629,125700,2678171970,9830,9820,9830,9820,327
|
|
20230629,125600,2674960820,9820,9820,9820,9820,60
|
|
20230629,125500,2674371620,9830,9830,9830,9830,130
|
|
20230629,125400,2673093720,9830,9820,9830,9820,330
|
|
20230629,125300,2669850020,9830,9820,9830,9820,419
|
|
20230629,125200,2665735400,9820,9820,9820,9820,381
|
|
20230629,125100,2661993980,9820,9800,9820,9800,1662
|
|
20230629,125000,2645689900,9810,9810,9810,9810,0
|
|
20230629,124900,2645689900,9810,9810,9810,9800,104
|
|
20230629,124800,2644670460,9810,9810,9810,9810,7
|
|
20230629,124700,2644601790,9800,9800,9800,9800,730
|
|
20230629,124600,2637447790,9800,9800,9800,9800,288
|
|
20230629,124500,2634625390,9800,9790,9800,9790,312
|
|
20230629,124400,2631570790,9790,9790,9790,9790,190
|
|
20230629,124300,2629710690,9790,9790,9790,9790,113
|
|
20230629,124200,2628604420,9790,9790,9790,9790,299
|
|
20230629,124100,2625677210,9800,9800,9800,9800,6
|
|
20230629,124000,2625618410,9810,9800,9810,9800,301
|
|
20230629,123900,2622668600,9800,9800,9800,9800,10
|
|
20230629,123800,2622570600,9800,9800,9800,9800,98
|
|
20230629,123700,2621610200,9790,9800,9800,9790,285
|
|
20230629,123600,2618818050,9790,9800,9800,9790,41
|
|
20230629,123500,2618416450,9800,9800,9800,9800,0
|
|
20230629,123400,2618416450,9800,9800,9800,9790,30
|
|
20230629,123300,2618122460,9800,9800,9800,9800,6
|
|
20230629,123200,2618063660,9790,9810,9810,9790,2361
|
|
20230629,123100,2594934830,9810,9810,9810,9810,100
|
|
20230629,123000,2593953830,9820,9810,9830,9810,44
|
|
20230629,122900,2593521770,9830,9830,9830,9830,0
|
|
20230629,122800,2593521770,9830,9830,9830,9830,7
|
|
20230629,122700,2593452960,9830,9830,9830,9830,43
|
|
20230629,122600,2593030270,9840,9840,9840,9840,0
|
|
20230629,122500,2593030270,9840,9840,9840,9840,60
|
|
20230629,122400,2592439870,9800,9820,9820,9800,202
|
|
20230629,122300,2590459750,9840,9790,9840,9790,632
|
|
20230629,122200,2584248310,9800,9800,9800,9800,1
|
|
20230629,122100,2584238510,9820,9820,9820,9820,20
|
|
20230629,122000,2584042110,9820,9790,9820,9790,623
|
|
20230629,121900,2577942910,9780,9780,9780,9780,200
|
|
20230629,121800,2575986910,9790,9800,9800,9790,522
|
|
20230629,121700,2570876020,9800,9800,9800,9800,251
|
|
20230629,121600,2568416220,9800,9800,9800,9800,8
|
|
20230629,121500,2568337820,9800,9820,9820,9800,101
|
|
20230629,121400,2567347680,9820,9820,9820,9820,30
|
|
20230629,121300,2567053080,9810,9810,9810,9800,15
|
|
20230629,121200,2566905980,9790,9790,9790,9790,150
|
|
20230629,121100,2565437480,9790,9790,9790,9790,39
|
|
20230629,121000,2565055670,9790,9790,9790,9790,0
|
|
20230629,120900,2565055670,9790,9790,9790,9790,0
|
|
20230629,120800,2565055670,9790,9790,9790,9790,190
|
|
20230629,120700,2563195570,9790,9800,9800,9790,1410
|
|
20230629,120600,2549378560,9810,9800,9810,9800,51
|
|
20230629,120500,2548878750,9800,9800,9800,9800,417
|
|
20230629,120400,2544792150,9800,9800,9800,9800,13
|
|
20230629,120300,2544664750,9820,9820,9820,9820,2
|
|
20230629,120200,2544645110,9800,9800,9800,9800,100
|
|
20230629,120100,2543665110,9820,9820,9820,9820,129
|
|
20230629,120000,2542398330,9820,9820,9820,9820,2
|
|
20230629,115900,2542378690,9800,9800,9800,9800,0
|
|
20230629,115800,2542378690,9800,9800,9800,9800,10
|
|
20230629,115700,2542280690,9800,9800,9800,9800,330
|
|
20230629,115600,2539046690,9800,9800,9800,9800,10
|
|
20230629,115500,2538948690,9800,9800,9800,9800,0
|
|
20230629,115400,2538948690,9800,9800,9800,9800,69
|
|
20230629,115300,2538272490,9800,9800,9800,9800,0
|
|
20230629,115200,2538272490,9800,9800,9800,9800,33
|
|
20230629,115100,2537949090,9800,9800,9800,9800,267
|
|
20230629,115000,2535332490,9800,9800,9800,9800,48
|
|
20230629,114900,2534862090,9800,9800,9800,9800,815
|
|
20230629,114800,2526875090,9800,9800,9800,9800,200
|
|
20230629,114700,2524915090,9800,9800,9800,9800,4
|
|
20230629,114600,2524875890,9800,9790,9800,9790,1685
|
|
20230629,114500,2508363090,9790,9790,9790,9790,0
|
|
20230629,114400,2508363090,9790,9800,9800,9790,157
|
|
20230629,114300,2506824560,9800,9800,9800,9800,1
|
|
20230629,114200,2506814760,9780,9780,9790,9780,75
|
|
20230629,114100,2506081250,9800,9790,9800,9790,390
|
|
20230629,114000,2502263100,9790,9810,9810,9790,2417
|
|
20230629,113900,2478575940,9810,9810,9810,9810,58
|
|
20230629,113800,2478006960,9810,9810,9810,9810,0
|
|
20230629,113700,2478006960,9810,9800,9810,9800,100
|
|
20230629,113600,2477026460,9800,9800,9800,9800,0
|
|
20230629,113500,2477026460,9800,9800,9800,9800,279
|
|
20230629,113400,2474292260,9800,9830,9830,9800,592
|
|
20230629,113300,2468490630,9830,9830,9830,9830,11
|
|
20230629,113200,2468382500,9800,9820,9830,9800,223
|
|
20230629,113100,2466193870,9820,9820,9820,9820,0
|
|
20230629,113000,2466193870,9820,9820,9820,9820,1
|
|
20230629,112900,2466184050,9830,9830,9830,9830,110
|
|
20230629,112800,2465102750,9830,9830,9830,9830,304
|
|
20230629,112700,2462114430,9830,9820,9830,9820,43
|
|
20230629,112600,2461692160,9810,9820,9820,9810,719
|
|
20230629,112500,2454634070,9820,9810,9820,9810,10
|
|
20230629,112400,2454535960,9820,9820,9820,9820,185
|
|
20230629,112300,2452719260,9810,9810,9810,9810,505
|
|
20230629,112200,2447765210,9820,9820,9820,9820,105
|
|
20230629,112100,2446734110,9820,9810,9820,9810,110
|
|
20230629,112000,2445654010,9820,9820,9820,9820,101
|
|
20230629,111900,2444662190,9810,9810,9810,9810,74
|
|
20230629,111800,2443936250,9810,9810,9810,9810,371
|
|
20230629,111700,2440296740,9810,9810,9810,9800,30
|
|
20230629,111600,2440002450,9810,9800,9810,9800,920
|
|
20230629,111500,2430981320,9800,9780,9800,9780,174
|
|
20230629,111400,2429279120,9780,9780,9780,9780,290
|
|
20230629,111300,2426442920,9780,9770,9780,9770,831
|
|
20230629,111200,2418323640,9760,9770,9770,9760,2425
|
|
20230629,111100,2394632880,9770,9780,9780,9770,588
|
|
20230629,111000,2388887520,9780,9800,9800,9780,2061
|
|
20230629,110900,2368729910,9800,9790,9800,9780,446
|
|
20230629,110800,2364363660,9790,9790,9800,9790,2873
|
|
20230629,110700,2336221990,9790,9800,9800,9790,793
|
|
20230629,110600,2328455740,9800,9800,9800,9800,795
|
|
20230629,110500,2320664740,9800,9790,9800,9790,767
|
|
20230629,110400,2313148340,9800,9800,9800,9800,4635
|
|
20230629,110300,2267725340,9800,9810,9820,9800,769
|
|
20230629,110200,2260182070,9810,9810,9810,9810,131
|
|
20230629,110100,2258896960,9810,9810,9820,9810,3056
|
|
20230629,110000,2228916580,9820,9820,9830,9820,3163
|
|
20230629,105900,2197850760,9820,9830,9830,9820,678
|
|
20230629,105800,2191191220,9830,9830,9830,9830,1847
|
|
20230629,105700,2173035210,9840,9850,9850,9840,1464
|
|
20230629,105600,2158626640,9850,9850,9850,9840,280
|
|
20230629,105500,2155871140,9850,9850,9850,9850,9
|
|
20230629,105400,2155782490,9840,9840,9840,9840,326
|
|
20230629,105300,2152574650,9840,9850,9850,9840,683
|
|
20230629,105200,2145852760,9850,9850,9850,9850,0
|
|
20230629,105100,2145852760,9850,9850,9850,9850,459
|
|
20230629,105000,2141331610,9850,9850,9850,9850,548
|
|
20230629,104900,2135933810,9850,9840,9850,9840,649
|
|
20230629,104800,2129546250,9840,9840,9840,9840,121
|
|
20230629,104700,2128355610,9840,9840,9840,9840,360
|
|
20230629,104600,2124813210,9840,9840,9840,9830,214
|
|
20230629,104500,2122709450,9830,9850,9850,9830,6456
|
|
20230629,104400,2059209000,9850,9840,9850,9840,255
|
|
20230629,104300,2056697970,9850,9850,9850,9850,959
|
|
20230629,104200,2047251820,9850,9850,9850,9850,333
|
|
20230629,104100,2043971770,9850,9850,9850,9850,1170
|
|
20230629,104000,2032447270,9850,9860,9860,9850,522
|
|
20230629,103900,2027305270,9860,9850,9860,9850,230
|
|
20230629,103800,2025039060,9850,9860,9860,9850,326
|
|
20230629,103700,2021827700,9850,9850,9860,9850,653
|
|
20230629,103600,2015395540,9850,9850,9860,9840,39
|
|
20230629,103500,2015011110,9850,9860,9860,9850,4873
|
|
20230629,103400,1967011810,9860,9860,9860,9860,932
|
|
20230629,103300,1957822290,9860,9860,9860,9860,700
|
|
20230629,103200,1950920290,9870,9890,9890,9870,2321
|
|
20230629,103100,1928010560,9880,9880,9880,9870,162
|
|
20230629,103000,1926410550,9870,9860,9870,9860,1642
|
|
20230629,102900,1910214010,9860,9860,9870,9860,2371
|
|
20230629,102800,1886832240,9860,9870,9870,9860,1207
|
|
20230629,102700,1874925550,9870,9860,9870,9860,172
|
|
20230629,102600,1873229610,9860,9860,9860,9860,102
|
|
20230629,102500,1872223890,9860,9860,9870,9850,700
|
|
20230629,102400,1865326880,9860,9860,9860,9860,1
|
|
20230629,102300,1865317020,9870,9870,9870,9870,96
|
|
20230629,102200,1864369500,9840,9850,9850,9840,1193
|
|
20230629,102100,1852630320,9840,9840,9840,9840,0
|
|
20230629,102000,1852630320,9840,9850,9850,9840,163
|
|
20230629,101900,1851026350,9840,9840,9840,9840,317
|
|
20230629,101800,1847907070,9840,9830,9840,9830,165
|
|
20230629,101700,1846284470,9840,9830,9840,9830,2681
|
|
20230629,101600,1819929170,9830,9840,9840,9830,2268
|
|
20230629,101500,1797612530,9840,9850,9850,9840,2447
|
|
20230629,101400,1773534020,9850,9860,9860,9850,5253
|
|
20230629,101300,1721775350,9870,9870,9870,9870,106
|
|
20230629,101200,1720729130,9860,9870,9870,9860,809
|
|
20230629,101100,1712747340,9880,9870,9880,9870,11
|
|
20230629,101000,1712638670,9880,9880,9880,9880,136
|
|
20230629,100900,1711294990,9880,9870,9880,9860,70
|
|
20230629,100800,1710604340,9870,9870,9880,9870,11
|
|
20230629,100700,1710495760,9870,9870,9880,9870,950
|
|
20230629,100600,1701118960,9870,9870,9870,9870,74
|
|
20230629,100500,1700388580,9870,9870,9870,9870,759
|
|
20230629,100400,1692897250,9870,9890,9890,9870,27
|
|
20230629,100300,1692630340,9890,9900,9900,9860,1571
|
|
20230629,100200,1677131150,9900,9900,9900,9900,153
|
|
20230629,100100,1675616450,9900,9890,9900,9890,85
|
|
20230629,100000,1674775790,9890,9890,9890,9890,799
|
|
20230629,095900,1666873680,9890,9860,9890,9860,120
|
|
20230629,095800,1665689760,9860,9870,9870,9860,725
|
|
20230629,095700,1658535210,9870,9870,9870,9870,50
|
|
20230629,095600,1658041710,9870,9880,9900,9870,84
|
|
20230629,095500,1657211770,9860,9860,9870,9860,78
|
|
20230629,095400,1656442680,9860,9870,9880,9860,2125
|
|
20230629,095300,1635478460,9860,9880,9890,9860,5243
|
|
20230629,095200,1583696140,9890,9890,9890,9890,1487
|
|
20230629,095100,1568989710,9900,9900,9900,9900,29
|
|
20230629,095000,1568702610,9900,9910,9910,9900,323
|
|
20230629,094900,1565502130,9910,9910,9910,9900,103
|
|
20230629,094800,1564481500,9900,9900,9900,9900,527
|
|
20230629,094700,1559264200,9910,9900,9910,9900,207
|
|
20230629,094600,1557214560,9910,9890,9910,9890,464
|
|
20230629,094500,1552623270,9900,9910,9910,9900,420
|
|
20230629,094400,1548465260,9910,9890,9910,9890,661
|
|
20230629,094300,1541927370,9910,9910,9910,9890,685
|
|
20230629,094200,1535146900,9890,9890,9890,9890,711
|
|
20230629,094100,1528115110,9890,9920,9920,9890,4988
|
|
20230629,094000,1478724560,9920,9910,9930,9910,944
|
|
20230629,093900,1469366140,9910,9930,9930,9910,3866
|
|
20230629,093800,1431026170,9930,9970,9970,9930,770
|
|
20230629,093700,1423375560,9940,9980,9980,9940,1276
|
|
20230629,093600,1410689860,9980,9950,9980,9940,2341
|
|
20230629,093500,1387399010,9950,9990,9990,9950,7094
|
|
20230629,093400,1316642510,9990,9990,10000,9990,766
|
|
20230629,093300,1308989640,9990,9990,10000,9980,896
|
|
20230629,093200,1300041580,10000,9990,10000,9990,2011
|
|
20230629,093100,1279931670,10000,9990,10000,9980,403
|
|
20230629,093000,1275905710,10000,9980,10000,9980,222
|
|
20230629,092900,1273688120,9980,10000,10000,9980,846
|
|
20230629,092800,1265236390,10000,10010,10010,10000,1026
|
|
20230629,092700,1254973090,10020,10020,10020,10000,785
|
|
20230629,092600,1247114560,10020,10030,10030,9980,5940
|
|
20230629,092500,1187662540,10020,10050,10050,10020,3332
|
|
20230629,092400,1154207110,10060,10070,10080,10060,3260
|
|
20230629,092300,1121378490,10070,10060,10080,10060,4318
|
|
20230629,092200,1077883950,10070,10080,10080,10060,2859
|
|
20230629,092100,1049079240,10080,10010,10080,10000,18286
|
|
20230629,092000,865392790,10010,10000,10010,10000,4316
|
|
20230629,091900,822203760,9990,10000,10010,9990,882
|
|
20230629,091800,813385260,9980,9980,10010,9980,7526
|
|
20230629,091700,738177070,9980,9980,9980,9980,1460
|
|
20230629,091600,723606270,9980,9990,9990,9980,2247
|
|
20230629,091500,701176300,9980,9990,9990,9980,1553
|
|
20230629,091400,685664060,9990,9990,9990,9970,894
|
|
20230629,091300,676749290,9960,9980,10000,9960,2767
|
|
20230629,091200,649138300,9980,9980,9990,9980,2910
|
|
20230629,091100,620094440,9990,10010,10010,9990,4634
|
|
20230629,091000,573742430,10010,10020,10020,10000,3961
|
|
20230629,090900,534091230,10020,10000,10020,10000,1788
|
|
20230629,090800,516191590,9980,9960,10000,9960,10086
|
|
20230629,090700,415433210,9970,9990,9990,9970,4501
|
|
20230629,090600,370492250,9990,10000,10000,9990,4480
|
|
20230629,090500,325715940,10000,9960,10000,9940,8190
|
|
20230629,090400,243966750,9970,9980,9980,9950,3441
|
|
20230629,090300,209649720,9980,9970,9980,9970,8493
|
|
20230629,090200,124935270,9970,9890,9970,9890,6419
|
|
20230629,090100,61137610,9880,9900,9900,9880,1020
|
|
20230629,090000,51052420,9890,9830,9890,9830,5188
|