618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,191500,5594496150,10180,10180,10180,10180,13717
|
|
20230703,191400,5594496150,10180,10180,10180,10180,0
|
|
20230703,191300,5594496150,10180,10180,10180,10180,0
|
|
20230703,191200,5594496150,10180,10180,10180,10180,0
|
|
20230703,191100,5594496150,10180,10180,10180,10180,0
|
|
20230703,191000,5594496150,10180,10180,10180,10180,0
|
|
20230703,190900,5594496150,10180,10180,10180,10180,0
|
|
20230703,190800,5594496150,10180,10180,10180,10180,0
|
|
20230703,190700,5594496150,10180,10180,10180,10180,0
|
|
20230703,190600,5594496150,10180,10180,10180,10180,0
|
|
20230703,190500,5594496150,10180,10180,10180,10180,0
|
|
20230703,190400,5594496150,10180,10180,10180,10180,0
|
|
20230703,190300,5594496150,10180,10180,10180,10180,0
|
|
20230703,190200,5594496150,10180,10180,10180,10180,0
|
|
20230703,190100,5594496150,10180,10180,10180,10180,0
|
|
20230703,190000,5594496150,10180,10180,10180,10180,0
|
|
20230703,185900,5594496150,10180,10180,10180,10180,0
|
|
20230703,185800,5594496150,10180,10180,10180,10180,0
|
|
20230703,185700,5594496150,10180,10180,10180,10180,0
|
|
20230703,185600,5594496150,10180,10180,10180,10180,0
|
|
20230703,185500,5594496150,10180,10180,10180,10180,0
|
|
20230703,185400,5594496150,10180,10180,10180,10180,0
|
|
20230703,185300,5594496150,10180,10180,10180,10180,0
|
|
20230703,185200,5594496150,10180,10180,10180,10180,0
|
|
20230703,185100,5594496150,10180,10180,10180,10180,0
|
|
20230703,185000,5594496150,10180,10180,10180,10180,0
|
|
20230703,184900,5594496150,10180,10180,10180,10180,0
|
|
20230703,184800,5594496150,10180,10180,10180,10180,0
|
|
20230703,184700,5594496150,10180,10180,10180,10180,0
|
|
20230703,184600,5594496150,10180,10180,10180,10180,0
|
|
20230703,184500,5594496150,10180,10180,10180,10180,13717
|
|
20230703,184400,5594496150,10180,10180,10180,10180,0
|
|
20230703,184300,5594496150,10180,10180,10180,10180,0
|
|
20230703,184200,5594496150,10180,10180,10180,10180,0
|
|
20230703,184100,5594496150,10180,10180,10180,10180,0
|
|
20230703,184000,5594496150,10180,10180,10180,10180,0
|
|
20230703,183900,5594496150,10180,10180,10180,10180,0
|
|
20230703,183800,5594496150,10180,10180,10180,10180,0
|
|
20230703,183700,5594496150,10180,10180,10180,10180,0
|
|
20230703,183600,5594496150,10180,10180,10180,10180,0
|
|
20230703,183500,5594496150,10180,10180,10180,10180,0
|
|
20230703,183400,5594496150,10180,10180,10180,10180,0
|
|
20230703,183300,5594496150,10180,10180,10180,10180,0
|
|
20230703,183200,5594496150,10180,10180,10180,10180,0
|
|
20230703,183100,5594496150,10180,10180,10180,10180,0
|
|
20230703,183000,5594496150,10180,10180,10180,10180,0
|
|
20230703,182900,5594496150,10180,10180,10180,10180,0
|
|
20230703,182800,5594496150,10180,10180,10180,10180,0
|
|
20230703,182700,5594496150,10180,10180,10180,10180,0
|
|
20230703,182600,5594496150,10180,10180,10180,10180,0
|
|
20230703,182500,5594496150,10180,10180,10180,10180,0
|
|
20230703,182400,5594496150,10180,10180,10180,10180,0
|
|
20230703,182300,5594496150,10180,10180,10180,10180,0
|
|
20230703,182200,5594496150,10180,10180,10180,10180,0
|
|
20230703,182100,5594496150,10180,10180,10180,10180,0
|
|
20230703,182000,5594496150,10180,10180,10180,10180,0
|
|
20230703,181900,5594496150,10180,10180,10180,10180,0
|
|
20230703,181800,5594496150,10180,10180,10180,10180,0
|
|
20230703,181700,5594496150,10180,10180,10180,10180,0
|
|
20230703,181600,5594496150,10180,10180,10180,10180,0
|
|
20230703,181500,5594496150,10180,10180,10180,10180,13717
|
|
20230703,181400,5594496150,10180,10180,10180,10180,0
|
|
20230703,181300,5594496150,10180,10180,10180,10180,0
|
|
20230703,181200,5594496150,10180,10180,10180,10180,0
|
|
20230703,181100,5594496150,10180,10180,10180,10180,0
|
|
20230703,181000,5594496150,10180,10180,10180,10180,0
|
|
20230703,180900,5594496150,10180,10180,10180,10180,0
|
|
20230703,180800,5594496150,10180,10180,10180,10180,0
|
|
20230703,180700,5594496150,10180,10180,10180,10180,0
|
|
20230703,180600,5594496150,10180,10180,10180,10180,0
|
|
20230703,180500,5594496150,10180,10180,10180,10180,0
|
|
20230703,180400,5594496150,10180,10180,10180,10180,0
|
|
20230703,180300,5594496150,10180,10180,10180,10180,0
|
|
20230703,180200,5594496150,10180,10180,10180,10180,0
|
|
20230703,180100,5594496150,10180,10180,10180,10180,0
|
|
20230703,180000,5594496150,10180,10180,10180,10180,0
|
|
20230703,175900,5594496150,10180,10180,10180,10180,0
|
|
20230703,175800,5594496150,10180,10180,10180,10180,0
|
|
20230703,175700,5594496150,10180,10180,10180,10180,0
|
|
20230703,175600,5594496150,10180,10180,10180,10180,0
|
|
20230703,175500,5594496150,10180,10180,10180,10180,0
|
|
20230703,175400,5594496150,10180,10180,10180,10180,0
|
|
20230703,175300,5594496150,10180,10180,10180,10180,0
|
|
20230703,175200,5594496150,10180,10180,10180,10180,0
|
|
20230703,175100,5594496150,10180,10180,10180,10180,0
|
|
20230703,175000,5594496150,10180,10180,10180,10180,0
|
|
20230703,174900,5594496150,10180,10180,10180,10180,0
|
|
20230703,174800,5594496150,10180,10180,10180,10180,0
|
|
20230703,174700,5594496150,10180,10180,10180,10180,0
|
|
20230703,174600,5594496150,10180,10180,10180,10180,0
|
|
20230703,174500,5594496150,10180,10180,10180,10180,13717
|
|
20230703,174400,5594496150,10180,10180,10180,10180,0
|
|
20230703,174300,5594496150,10180,10180,10180,10180,0
|
|
20230703,174200,5594496150,10180,10180,10180,10180,0
|
|
20230703,174100,5594496150,10180,10180,10180,10180,0
|
|
20230703,174000,5594496150,10180,10180,10180,10180,0
|
|
20230703,173900,5594496150,10180,10180,10180,10180,0
|
|
20230703,173800,5594496150,10180,10180,10180,10180,0
|
|
20230703,173700,5594496150,10180,10180,10180,10180,0
|
|
20230703,173600,5594496150,10180,10180,10180,10180,0
|
|
20230703,173500,5594496150,10180,10180,10180,10180,0
|
|
20230703,173400,5594496150,10180,10180,10180,10180,0
|
|
20230703,173300,5594496150,10180,10180,10180,10180,0
|
|
20230703,173200,5594496150,10180,10180,10180,10180,0
|
|
20230703,173100,5594496150,10180,10180,10180,10180,0
|
|
20230703,173000,5594496150,10180,10180,10180,10180,0
|
|
20230703,172900,5594496150,10180,10180,10180,10180,0
|
|
20230703,172800,5594496150,10180,10180,10180,10180,0
|
|
20230703,172700,5594496150,10180,10180,10180,10180,0
|
|
20230703,172600,5594496150,10180,10180,10180,10180,0
|
|
20230703,172500,5594496150,10180,10180,10180,10180,0
|
|
20230703,172400,5594496150,10180,10180,10180,10180,0
|
|
20230703,172300,5594496150,10180,10180,10180,10180,0
|
|
20230703,172200,5594496150,10180,10180,10180,10180,0
|
|
20230703,172100,5594496150,10180,10180,10180,10180,0
|
|
20230703,172000,5594496150,10180,10180,10180,10180,0
|
|
20230703,171900,5594496150,10180,10180,10180,10180,0
|
|
20230703,171800,5594496150,10180,10180,10180,10180,0
|
|
20230703,171700,5594496150,10180,10180,10180,10180,0
|
|
20230703,171600,5594496150,10180,10180,10180,10180,0
|
|
20230703,171500,5594496150,10180,10180,10180,10180,13717
|
|
20230703,171400,5594496150,10180,10180,10180,10180,0
|
|
20230703,171300,5594496150,10180,10180,10180,10180,0
|
|
20230703,171200,5594496150,10180,10180,10180,10180,0
|
|
20230703,171100,5594496150,10180,10180,10180,10180,0
|
|
20230703,171000,5594496150,10180,10180,10180,10180,0
|
|
20230703,170900,5594496150,10180,10180,10180,10180,0
|
|
20230703,170800,5594496150,10180,10180,10180,10180,0
|
|
20230703,170700,5594496150,10180,10180,10180,10180,0
|
|
20230703,170600,5594496150,10180,10180,10180,10180,0
|
|
20230703,170500,5594496150,10180,10180,10180,10180,0
|
|
20230703,170400,5594496150,10180,10180,10180,10180,0
|
|
20230703,170300,5594496150,10180,10180,10180,10180,0
|
|
20230703,170200,5594496150,10180,10180,10180,10180,0
|
|
20230703,170100,5594496150,10180,10180,10180,10180,0
|
|
20230703,170000,5594496150,10180,10180,10180,10180,0
|
|
20230703,165900,5594496150,10180,10180,10180,10180,0
|
|
20230703,165800,5594496150,10180,10180,10180,10180,0
|
|
20230703,165700,5594496150,10180,10180,10180,10180,0
|
|
20230703,165600,5594496150,10180,10180,10180,10180,0
|
|
20230703,165500,5594496150,10180,10180,10180,10180,0
|
|
20230703,165400,5594496150,10180,10180,10180,10180,0
|
|
20230703,165300,5594496150,10180,10180,10180,10180,0
|
|
20230703,165200,5594496150,10180,10180,10180,10180,0
|
|
20230703,165100,5594496150,10180,10180,10180,10180,0
|
|
20230703,165000,5594496150,10180,10180,10180,10180,0
|
|
20230703,164900,5594496150,10180,10180,10180,10180,0
|
|
20230703,164800,5594496150,10180,10180,10180,10180,0
|
|
20230703,164700,5594496150,10180,10180,10180,10180,0
|
|
20230703,164600,5594496150,10180,10180,10180,10180,0
|
|
20230703,164500,5594496150,10180,10180,10180,10180,13717
|
|
20230703,164400,5594496150,10180,10180,10180,10180,0
|
|
20230703,164300,5594496150,10180,10180,10180,10180,0
|
|
20230703,164200,5594496150,10180,10180,10180,10180,0
|
|
20230703,164100,5594496150,10180,10180,10180,10180,0
|
|
20230703,164000,5594496150,10180,10180,10180,10180,0
|
|
20230703,163900,5594496150,10180,10180,10180,10180,0
|
|
20230703,163800,5594496150,10180,10180,10180,10180,0
|
|
20230703,163700,5594496150,10180,10180,10180,10180,0
|
|
20230703,163600,5594496150,10180,10180,10180,10180,0
|
|
20230703,163500,5594496150,10180,10180,10180,10180,0
|
|
20230703,163400,5594496150,10180,10180,10180,10180,0
|
|
20230703,163300,5594496150,10180,10180,10180,10180,0
|
|
20230703,163200,5594496150,10180,10180,10180,10180,0
|
|
20230703,163100,5594496150,10180,10180,10180,10180,0
|
|
20230703,163000,5594496150,10180,10180,10180,10180,0
|
|
20230703,162900,5594496150,10180,10180,10180,10180,0
|
|
20230703,162800,5594496150,10180,10180,10180,10180,0
|
|
20230703,162700,5594496150,10180,10180,10180,10180,0
|
|
20230703,162600,5594496150,10180,10180,10180,10180,0
|
|
20230703,162500,5594496150,10180,10180,10180,10180,0
|
|
20230703,162400,5594496150,10180,10180,10180,10180,0
|
|
20230703,162300,5594496150,10180,10180,10180,10180,0
|
|
20230703,162200,5594496150,10180,10180,10180,10180,0
|
|
20230703,162100,5594496150,10180,10180,10180,10180,0
|
|
20230703,162000,5594496150,10180,10180,10180,10180,0
|
|
20230703,161900,5594496150,10180,10180,10180,10180,0
|
|
20230703,161800,5594496150,10180,10180,10180,10180,0
|
|
20230703,161700,5594496150,10180,10180,10180,10180,0
|
|
20230703,161600,5594496150,10180,10180,10180,10180,0
|
|
20230703,161500,5594496150,10180,10180,10180,10180,13717
|
|
20230703,161400,5594496150,10180,10180,10180,10180,0
|
|
20230703,161300,5594496150,10180,10180,10180,10180,0
|
|
20230703,161200,5594496150,10180,10180,10180,10180,0
|
|
20230703,161100,5594496150,10180,10180,10180,10180,0
|
|
20230703,161000,5594496150,10180,10180,10180,10180,0
|
|
20230703,160900,5594496150,10180,10180,10180,10180,0
|
|
20230703,160800,5594496150,10180,10180,10180,10180,0
|
|
20230703,160700,5594496150,10180,10180,10180,10180,0
|
|
20230703,160600,5594496150,10180,10180,10180,10180,0
|
|
20230703,160500,5594496150,10180,10180,10180,10180,0
|
|
20230703,160400,5594496150,10180,10180,10180,10180,0
|
|
20230703,160300,5594496150,10180,10180,10180,10180,0
|
|
20230703,160200,5594496150,10180,10180,10180,10180,0
|
|
20230703,160100,5594496150,10180,10180,10180,10180,0
|
|
20230703,160000,5594496150,10180,10180,10180,10180,0
|
|
20230703,155900,5594496150,10180,10180,10180,10180,0
|
|
20230703,155800,5594496150,10180,10180,10180,10180,0
|
|
20230703,155700,5594496150,10180,10180,10180,10180,0
|
|
20230703,155600,5594496150,10180,10180,10180,10180,0
|
|
20230703,155500,5594496150,10180,10180,10180,10180,0
|
|
20230703,155400,5594496150,10180,10180,10180,10180,0
|
|
20230703,155300,5594496150,10180,10180,10180,10180,0
|
|
20230703,155200,5594496150,10180,10180,10180,10180,0
|
|
20230703,155100,5594496150,10180,10180,10180,10180,0
|
|
20230703,155000,5594496150,10180,10180,10180,10180,0
|
|
20230703,154900,5594496150,10180,10180,10180,10180,0
|
|
20230703,154800,5594496150,10180,10180,10180,10180,0
|
|
20230703,154700,5594496150,10180,10180,10180,10180,0
|
|
20230703,154600,5594496150,10180,10180,10180,10180,0
|
|
20230703,154500,5594496150,10180,10180,10180,10180,13717
|
|
20230703,154400,5594496150,10180,10180,10180,10180,0
|
|
20230703,154300,5594496150,10180,10180,10180,10180,0
|
|
20230703,154200,5594496150,10180,10180,10180,10180,0
|
|
20230703,154100,5594496150,10180,10180,10180,10180,0
|
|
20230703,154000,5594496150,10180,10180,10180,10180,0
|
|
20230703,153900,5594496150,10180,10180,10180,10180,0
|
|
20230703,153800,5594496150,10180,10180,10180,10180,0
|
|
20230703,153700,5594496150,10180,10180,10180,10180,0
|
|
20230703,153600,5594496150,10180,10180,10180,10180,0
|
|
20230703,153500,5594496150,10180,10180,10180,10180,0
|
|
20230703,153400,5594496150,10180,10180,10180,10180,0
|
|
20230703,153300,5594496150,10180,10180,10180,10180,0
|
|
20230703,153200,5594496150,10180,10180,10180,10180,0
|
|
20230703,153100,5594496150,10180,10180,10180,10180,0
|
|
20230703,153000,5594496150,10180,10180,10180,10180,13717
|
|
20230703,152900,5454857090,10160,10160,10160,10160,0
|
|
20230703,152800,5454857090,10160,10160,10160,10160,0
|
|
20230703,152700,5454857090,10160,10160,10160,10160,0
|
|
20230703,152600,5454857090,10160,10160,10160,10160,0
|
|
20230703,152500,5454857090,10160,10160,10160,10160,0
|
|
20230703,152400,5454857090,10160,10160,10160,10160,0
|
|
20230703,152300,5454857090,10160,10160,10160,10160,0
|
|
20230703,152200,5454857090,10160,10160,10160,10160,0
|
|
20230703,152100,5454857090,10160,10160,10160,10160,0
|
|
20230703,152000,5454857090,10160,10160,10160,10160,0
|
|
20230703,151900,5454857090,10160,10150,10160,10140,7212
|
|
20230703,151800,5381622670,10150,10130,10150,10130,5730
|
|
20230703,151700,5323484650,10130,10100,10140,10100,6882
|
|
20230703,151600,5253834280,10100,10100,10100,10090,2692
|
|
20230703,151500,5226667100,10100,10090,10100,10090,558
|
|
20230703,151400,5221036580,10090,10100,10100,10090,851
|
|
20230703,151300,5212441510,10090,10090,10100,10090,683
|
|
20230703,151200,5205548480,10090,10090,10100,10090,697
|
|
20230703,151100,5198513340,10100,10090,10100,10090,708
|
|
20230703,151000,5191363230,10090,10100,10100,10090,441
|
|
20230703,150900,5186909230,10100,10100,10100,10100,298
|
|
20230703,150800,5183899430,10100,10120,10120,10100,1018
|
|
20230703,150700,5173603910,10120,10100,10120,10100,450
|
|
20230703,150600,5169056460,10100,10110,10120,10100,824
|
|
20230703,150500,5160723920,10120,10110,10130,10110,787
|
|
20230703,150400,5152759680,10120,10090,10120,10080,1230
|
|
20230703,150300,5140347260,10090,10130,10130,10090,4169
|
|
20230703,150200,5098185600,10130,10130,10130,10120,127
|
|
20230703,150100,5096899590,10130,10130,10130,10130,1069
|
|
20230703,150000,5086070620,10130,10130,10140,10130,6261
|
|
20230703,145900,5022634180,10140,10130,10140,10120,3333
|
|
20230703,145800,4988864780,10130,10090,10130,10090,6900
|
|
20230703,145700,4919110220,10090,10090,10090,10090,173
|
|
20230703,145600,4917364650,10090,10090,10090,10090,5
|
|
20230703,145500,4917314200,10090,10090,10090,10070,1410
|
|
20230703,145400,4903096090,10080,10080,10080,10080,888
|
|
20230703,145300,4894145050,10070,10070,10070,10070,1607
|
|
20230703,145200,4877962560,10070,10060,10070,10060,172
|
|
20230703,145100,4876231240,10060,10060,10070,10060,255
|
|
20230703,145000,4873665920,10060,10070,10070,10060,1005
|
|
20230703,144900,4863555590,10060,10060,10060,10060,770
|
|
20230703,144800,4855809390,10060,10060,10060,10050,1132
|
|
20230703,144700,4844422420,10060,10060,10060,10060,1050
|
|
20230703,144600,4833859420,10060,10060,10070,10060,2571
|
|
20230703,144500,4807993980,10060,10060,10060,10060,50
|
|
20230703,144400,4807490980,10060,10050,10060,10050,580
|
|
20230703,144300,4801658180,10060,10060,10060,10050,46
|
|
20230703,144200,4801195470,10060,10060,10060,10060,760
|
|
20230703,144100,4793549870,10060,10060,10060,10060,30
|
|
20230703,144000,4793248070,10060,10050,10060,10050,147
|
|
20230703,143900,4791770450,10050,10040,10050,10040,11
|
|
20230703,143800,4791659910,10040,10030,10050,10030,2211
|
|
20230703,143700,4769450970,10040,10040,10040,10040,521
|
|
20230703,143600,4764220130,10040,10040,10040,10040,540
|
|
20230703,143500,4758798530,10040,10040,10040,10040,0
|
|
20230703,143400,4758798530,10040,10040,10040,10040,208
|
|
20230703,143300,4756710210,10050,10050,10050,10050,50
|
|
20230703,143200,4756207710,10050,10030,10050,10030,29
|
|
20230703,143100,4755916670,10040,10040,10040,10040,208
|
|
20230703,143000,4753828350,10040,10030,10040,10030,791
|
|
20230703,142900,4745894520,10030,10020,10030,10020,813
|
|
20230703,142800,4737740480,10020,10030,10030,10020,2071
|
|
20230703,142700,4716989050,10020,10040,10040,10020,6341
|
|
20230703,142600,4653418050,10040,10050,10050,10040,1340
|
|
20230703,142500,4639963450,10040,10040,10040,10040,30
|
|
20230703,142400,4639662250,10050,10060,10060,10050,504
|
|
20230703,142300,4634593440,10050,10050,10050,10050,406
|
|
20230703,142200,4630513140,10060,10050,10060,10050,224
|
|
20230703,142100,4628261490,10050,10050,10050,10050,822
|
|
20230703,142000,4620000390,10050,10060,10060,10050,381
|
|
20230703,141900,4616171330,10060,10050,10060,10050,4
|
|
20230703,141800,4616131100,10050,10050,10050,10050,101
|
|
20230703,141700,4615116050,10050,10050,10050,10050,364
|
|
20230703,141600,4611457850,10050,10050,10050,10050,284
|
|
20230703,141500,4608603650,10050,10050,10050,10050,928
|
|
20230703,141400,4599277250,10050,10050,10050,10050,1693
|
|
20230703,141300,4582262600,10050,10040,10050,10040,103
|
|
20230703,141200,4581227480,10040,10040,10040,10040,0
|
|
20230703,141100,4581227480,10040,10030,10040,10030,277
|
|
20230703,141000,4578449090,10030,10040,10040,10030,522
|
|
20230703,140900,4573211950,10040,10040,10040,10040,0
|
|
20230703,140800,4573211950,10040,10040,10040,10040,1225
|
|
20230703,140700,4560912950,10050,10050,10050,10050,0
|
|
20230703,140600,4560912950,10050,10060,10060,10050,255
|
|
20230703,140500,4558348200,10050,10050,10050,10050,815
|
|
20230703,140400,4550157450,10040,10040,10040,10040,480
|
|
20230703,140300,4545338250,10040,10050,10050,10040,1148
|
|
20230703,140200,4533802650,10060,10050,10060,10050,2646
|
|
20230703,140100,4507207730,10050,10050,10050,10040,890
|
|
20230703,140000,4498263290,10040,10040,10040,10040,838
|
|
20230703,135900,4489849770,10040,10040,10040,10040,686
|
|
20230703,135800,4482962330,10040,10040,10040,10040,442
|
|
20230703,135700,4478524650,10040,10040,10040,10040,925
|
|
20230703,135600,4469237650,10050,10040,10050,10040,230
|
|
20230703,135500,4466926190,10040,10040,10050,10040,1206
|
|
20230703,135400,4454812940,10040,10050,10050,10040,318
|
|
20230703,135300,4451619150,10050,10040,10050,10040,615
|
|
20230703,135200,4445444500,10040,10060,10060,10040,81
|
|
20230703,135100,4444631090,10060,10060,10060,10060,140
|
|
20230703,135000,4443222690,10040,10050,10060,10040,807
|
|
20230703,134900,4435112320,10050,10050,10050,10050,11
|
|
20230703,134800,4435001770,10050,10060,10060,10050,2068
|
|
20230703,134700,4414218220,10060,10070,10070,10060,316
|
|
20230703,134600,4411038770,10070,10070,10070,10070,512
|
|
20230703,134500,4405882930,10070,10070,10070,10070,0
|
|
20230703,134400,4405882930,10070,10070,10070,10070,10
|
|
20230703,134300,4405782230,10070,10070,10070,10070,21
|
|
20230703,134200,4405570760,10060,10060,10070,10060,813
|
|
20230703,134100,4397391930,10060,10060,10070,10060,847
|
|
20230703,134000,4388869520,10060,10050,10070,10050,203
|
|
20230703,133900,4386827370,10060,10060,10060,10050,428
|
|
20230703,133800,4382525460,10070,10060,10070,10060,1377
|
|
20230703,133700,4368672320,10060,10070,10080,10060,1317
|
|
20230703,133600,4355413410,10070,10080,10090,10070,2838
|
|
20230703,133500,4326810460,10090,10090,10090,10090,420
|
|
20230703,133400,4322572660,10090,10090,10090,10090,917
|
|
20230703,133300,4313320130,10090,10090,10090,10080,260
|
|
20230703,133200,4310697460,10100,10100,10110,10090,2381
|
|
20230703,133100,4286656600,10100,10110,10110,10090,1093
|
|
20230703,133000,4275619340,10110,10120,10120,10110,1108
|
|
20230703,132900,4264416460,10120,10120,10120,10120,380
|
|
20230703,132800,4260570860,10110,10110,10110,10110,105
|
|
20230703,132700,4259509310,10120,10100,10120,10100,754
|
|
20230703,132600,4251886660,10100,10090,10110,10090,7237
|
|
20230703,132500,4178740530,10090,10090,10100,10090,288
|
|
20230703,132400,4175834600,10100,10090,10100,10090,301
|
|
20230703,132300,4172797500,10100,10090,10100,10090,791
|
|
20230703,132200,4164816300,10090,10090,10090,10090,518
|
|
20230703,132100,4159589680,10090,10090,10090,10090,55
|
|
20230703,132000,4159034730,10090,10100,10100,10090,589
|
|
20230703,131900,4153090720,10110,10100,10110,10100,1151
|
|
20230703,131800,4141465520,10100,10110,10110,10100,216
|
|
20230703,131700,4139283770,10110,10110,10110,10110,41
|
|
20230703,131600,4138869260,10100,10110,10110,10100,85
|
|
20230703,131500,4138010710,10110,10110,10110,10110,1000
|
|
20230703,131400,4127900710,10110,10110,10110,10110,50
|
|
20230703,131300,4127395210,10110,10110,10110,10110,162
|
|
20230703,131200,4125757390,10110,10110,10110,10110,0
|
|
20230703,131100,4125757390,10110,10110,10110,10110,905
|
|
20230703,131000,4116607840,10110,10110,10110,10110,213
|
|
20230703,130900,4114454410,10120,10110,10120,10110,477
|
|
20230703,130800,4109630440,10110,10100,10110,10100,310
|
|
20230703,130700,4106496390,10100,10110,10110,10100,180
|
|
20230703,130600,4104678290,10100,10090,10100,10090,188
|
|
20230703,130500,4102779540,10100,10100,10100,10100,0
|
|
20230703,130400,4102779540,10100,10100,10100,10090,69
|
|
20230703,130300,4102083230,10090,10100,10100,10090,1552
|
|
20230703,130200,4086423530,10100,10100,10100,10100,205
|
|
20230703,130100,4084353030,10090,10090,10090,10090,1000
|
|
20230703,130000,4074263030,10090,10120,10120,10090,1093
|
|
20230703,125900,4063223970,10110,10110,10120,10110,303
|
|
20230703,125800,4060160600,10100,10090,10100,10090,1260
|
|
20230703,125700,4047434750,10100,10090,10100,10090,995
|
|
20230703,125600,4037394890,10090,10100,10100,10090,2235
|
|
20230703,125500,4014843290,10100,10110,10110,10100,2531
|
|
20230703,125400,3989279630,10110,10110,10110,10110,51
|
|
20230703,125300,3988764020,10110,10110,10110,10100,90
|
|
20230703,125200,3987854720,10110,10100,10110,10100,695
|
|
20230703,125100,3980833270,10100,10110,10110,10100,853
|
|
20230703,125000,3972216950,10110,10100,10110,10100,506
|
|
20230703,124900,3967106290,10100,10100,10100,10100,409
|
|
20230703,124800,3962975390,10110,10110,10110,10100,106
|
|
20230703,124700,3961904750,10100,10110,10110,10100,264
|
|
20230703,124600,3959238300,10110,10110,10110,10110,232
|
|
20230703,124500,3956892780,10110,10110,10120,10110,316
|
|
20230703,124400,3953697720,10110,10110,10120,10110,4043
|
|
20230703,124300,3912818060,10110,10110,10110,10110,0
|
|
20230703,124200,3912818060,10110,10120,10120,10110,2282
|
|
20230703,124100,3889728500,10120,10130,10130,10120,1806
|
|
20230703,124000,3871451760,10120,10130,10130,10120,524
|
|
20230703,123900,3866146640,10130,10150,10150,10130,5765
|
|
20230703,123800,3807697460,10150,10150,10150,10150,1115
|
|
20230703,123700,3796380210,10140,10150,10160,10140,435
|
|
20230703,123600,3791965970,10150,10150,10150,10140,589
|
|
20230703,123500,3785987720,10150,10160,10160,10150,1170
|
|
20230703,123400,3774101020,10160,10160,10160,10150,1901
|
|
20230703,123300,3754794930,10160,10160,10160,10150,375
|
|
20230703,123200,3750984950,10160,10160,10170,10160,356
|
|
20230703,123100,3747365120,10160,10160,10170,10150,3190
|
|
20230703,123000,3714947230,10160,10140,10160,10130,2182
|
|
20230703,122900,3692798850,10150,10150,10150,10150,257
|
|
20230703,122800,3690190300,10150,10140,10150,10140,922
|
|
20230703,122700,3680837190,10140,10130,10140,10130,560
|
|
20230703,122600,3675162390,10130,10130,10130,10130,317
|
|
20230703,122500,3671951180,10130,10130,10130,10120,2684
|
|
20230703,122400,3644773480,10130,10150,10150,10130,1327
|
|
20230703,122300,3631319700,10150,10150,10160,10150,902
|
|
20230703,122200,3622163360,10150,10160,10160,10150,193
|
|
20230703,122100,3620203720,10160,10170,10170,10150,1559
|
|
20230703,122000,3604361990,10160,10160,10170,10160,3557
|
|
20230703,121900,3568220860,10160,10150,10160,10150,2623
|
|
20230703,121800,3541586890,10150,10140,10150,10140,808
|
|
20230703,121700,3533387740,10140,10150,10160,10130,1249
|
|
20230703,121600,3520718180,10140,10160,10160,10140,1724
|
|
20230703,121500,3503230480,10150,10150,10150,10150,436
|
|
20230703,121400,3498805080,10150,10150,10160,10140,1176
|
|
20230703,121300,3486871390,10150,10150,10150,10140,1974
|
|
20230703,121200,3466838460,10150,10150,10160,10150,513
|
|
20230703,121100,3461630860,10160,10150,10160,10150,297
|
|
20230703,121000,3458616000,10160,10160,10170,10150,2281
|
|
20230703,120900,3435442450,10140,10140,10160,10140,4432
|
|
20230703,120800,3390460900,10140,10140,10150,10140,2086
|
|
20230703,120700,3369305860,10140,10130,10150,10130,2563
|
|
20230703,120600,3343309040,10130,10140,10140,10120,5057
|
|
20230703,120500,3292072960,10150,10150,10160,10140,1005
|
|
20230703,120400,3281872260,10150,10160,10170,10140,5422
|
|
20230703,120300,3226841450,10150,10150,10160,10140,9289
|
|
20230703,120200,3132546550,10150,10150,10150,10150,861
|
|
20230703,120100,3123807400,10140,10140,10150,10140,2877
|
|
20230703,120000,3094613720,10150,10130,10150,10130,8398
|
|
20230703,115900,3009438650,10140,10130,10140,10130,4743
|
|
20230703,115800,2961390710,10120,10120,10130,10120,4523
|
|
20230703,115700,2915617700,10110,10110,10120,10100,3163
|
|
20230703,115600,2883619210,10110,10100,10110,10090,5735
|
|
20230703,115500,2825648130,10100,10100,10100,10100,363
|
|
20230703,115400,2821981830,10100,10090,10100,10090,1592
|
|
20230703,115300,2805914220,10090,10100,10110,10090,1341
|
|
20230703,115200,2792370610,10110,10110,10120,10100,3398
|
|
20230703,115100,2758018460,10120,10120,10120,10110,1479
|
|
20230703,115000,2743051590,10120,10100,10120,10100,8419
|
|
20230703,114900,2657958430,10090,10090,10090,10080,1444
|
|
20230703,114800,2643388630,10090,10100,10100,10080,2682
|
|
20230703,114700,2616323430,10090,10080,10090,10070,6837
|
|
20230703,114600,2547389980,10080,10040,10080,10040,23141
|
|
20230703,114500,2314776760,10050,10040,10050,10040,717
|
|
20230703,114400,2307576970,10040,10040,10050,10040,576
|
|
20230703,114300,2301788230,10050,10040,10050,10040,102
|
|
20230703,114200,2300763140,10040,10040,10040,10040,505
|
|
20230703,114100,2295692940,10040,10030,10050,10030,3549
|
|
20230703,114000,2260063830,10040,10040,10040,10040,624
|
|
20230703,113900,2253798870,10030,10020,10030,10020,2046
|
|
20230703,113800,2233278030,10020,10010,10020,10010,901
|
|
20230703,113700,2224250620,10010,10010,10010,10010,420
|
|
20230703,113600,2220046420,10010,10000,10010,10000,120
|
|
20230703,113500,2218846220,10000,10010,10010,10000,50
|
|
20230703,113400,2218345740,10000,10000,10000,10000,88
|
|
20230703,113300,2217465740,10000,10020,10020,10000,1438
|
|
20230703,113200,2203074590,10010,10020,10020,10010,743
|
|
20230703,113100,2195630930,10020,10010,10020,10010,604
|
|
20230703,113000,2189578860,10010,10020,10020,10010,368
|
|
20230703,112900,2185892060,10010,10020,10020,10010,70
|
|
20230703,112800,2185191340,10010,10010,10010,10010,698
|
|
20230703,112700,2178204360,10000,9990,10000,9990,8497
|
|
20230703,112600,2093303370,9990,9980,9990,9980,3968
|
|
20230703,112500,2053666350,9970,9980,9980,9970,22
|
|
20230703,112400,2053446810,9980,9980,9980,9980,80
|
|
20230703,112300,2052648410,9970,9980,9980,9970,180
|
|
20230703,112200,2050853510,9980,9970,9980,9970,160
|
|
20230703,112100,2049257260,9970,9970,9970,9970,400
|
|
20230703,112000,2045269260,9970,9970,9970,9970,634
|
|
20230703,111900,2038948280,9970,9960,9970,9960,383
|
|
20230703,111800,2035129890,9960,9960,9960,9960,105
|
|
20230703,111700,2034084090,9950,9950,9960,9940,4075
|
|
20230703,111600,1993558650,9950,9960,9960,9950,679
|
|
20230703,111500,1986797590,9960,9960,9960,9950,561
|
|
20230703,111400,1981214930,9960,9960,9960,9950,93
|
|
20230703,111300,1980289550,9960,9960,9960,9960,0
|
|
20230703,111200,1980289550,9960,9950,9960,9950,33
|
|
20230703,111100,1979961180,9960,9950,9960,9950,1127
|
|
20230703,111000,1968747520,9950,9950,9950,9950,324
|
|
20230703,110900,1965523720,9950,9950,9950,9950,562
|
|
20230703,110800,1959931820,9950,9950,9950,9940,156
|
|
20230703,110700,1958379820,9950,9950,9950,9940,431
|
|
20230703,110600,1954092370,9950,9940,9950,9940,2
|
|
20230703,110500,1954072480,9950,9950,9950,9950,412
|
|
20230703,110400,1949973080,9950,9950,9950,9950,101
|
|
20230703,110300,1948968130,9950,9960,9960,9950,2101
|
|
20230703,110200,1928056680,9960,9950,9960,9950,1181
|
|
20230703,110100,1916295220,9950,9950,9950,9950,10
|
|
20230703,110000,1916195720,9950,9950,9950,9950,0
|
|
20230703,105900,1916195720,9950,9950,9950,9950,1
|
|
20230703,105800,1916185770,9950,9950,9950,9950,104
|
|
20230703,105700,1915150970,9950,9950,9950,9950,444
|
|
20230703,105600,1910733170,9950,9950,9950,9950,65
|
|
20230703,105500,1910086420,9950,9950,9950,9950,12
|
|
20230703,105400,1909967020,9950,9950,9950,9940,13
|
|
20230703,105300,1909837680,9950,9940,9950,9940,527
|
|
20230703,105200,1904599030,9940,9950,9950,9940,497
|
|
20230703,105100,1899658080,9950,9950,9950,9950,141
|
|
20230703,105000,1898255130,9950,9950,9960,9950,531
|
|
20230703,104900,1892971670,9970,9970,9970,9960,334
|
|
20230703,104800,1889643730,9970,9950,9970,9950,345
|
|
20230703,104700,1886207110,9950,9950,9950,9950,877
|
|
20230703,104600,1877480960,9940,9940,9940,9940,156
|
|
20230703,104500,1875930320,9950,9940,9950,9940,374
|
|
20230703,104400,1872212540,9950,9960,9960,9950,929
|
|
20230703,104300,1862968690,9960,9960,9960,9960,21
|
|
20230703,104200,1862759530,9960,9960,9960,9950,581
|
|
20230703,104100,1856978360,9960,9950,9960,9950,351
|
|
20230703,104000,1853485880,9950,9950,9960,9950,553
|
|
20230703,103900,1847983380,9950,9950,9950,9950,90
|
|
20230703,103800,1847087880,9950,9960,9960,9950,210
|
|
20230703,103700,1844997380,9960,9990,9990,9960,1865
|
|
20230703,103600,1826399910,9990,9970,9990,9970,3
|
|
20230703,103500,1826369980,9960,9960,9960,9950,1663
|
|
20230703,103400,1809816500,9960,9970,9970,9960,1132
|
|
20230703,103300,1798541630,9960,9960,9960,9960,165
|
|
20230703,103200,1796898230,9960,9990,9990,9960,500
|
|
20230703,103100,1791918200,9960,9970,9990,9960,2944
|
|
20230703,103000,1762585410,9980,9990,9990,9980,1112
|
|
20230703,102900,1751487350,9990,10000,10000,9990,310
|
|
20230703,102800,1748390400,10000,10020,10030,10000,3362
|
|
20230703,102700,1714739440,10020,10040,10040,10020,445
|
|
20230703,102600,1710276070,10050,10030,10050,10030,1403
|
|
20230703,102500,1696179780,10050,10040,10050,10030,3074
|
|
20230703,102400,1665321480,10040,10040,10050,10040,491
|
|
20230703,102300,1660390680,10040,10040,10040,10040,1456
|
|
20230703,102200,1645772440,10040,10050,10050,10030,4689
|
|
20230703,102100,1598690510,10050,9990,10050,9990,30891
|
|
20230703,102000,1289565840,9990,9990,9990,9980,3463
|
|
20230703,101900,1254981570,9990,9980,9990,9980,2873
|
|
20230703,101800,1226304820,9970,9950,9970,9950,1297
|
|
20230703,101700,1213378970,9950,9940,9950,9940,2758
|
|
20230703,101600,1185945920,9940,9950,9950,9940,1255
|
|
20230703,101500,1173463890,9950,9950,9960,9950,221
|
|
20230703,101400,1171262940,9950,9960,9960,9950,4382
|
|
20230703,101300,1127629710,9970,9970,9970,9960,307
|
|
20230703,101200,1124569030,9970,9980,9980,9970,28
|
|
20230703,101100,1124289640,9980,9980,9980,9970,257
|
|
20230703,101000,1121725330,9970,9980,9980,9970,2848
|
|
20230703,100900,1093323330,9970,9970,9990,9970,2138
|
|
20230703,100800,1071986490,9980,9980,9980,9980,887
|
|
20230703,100700,1063134230,9970,9970,9970,9960,2374
|
|
20230703,100600,1039466450,9970,9970,9970,9970,1006
|
|
20230703,100500,1029436630,9970,9960,9970,9960,323
|
|
20230703,100400,1026218260,9960,9950,9960,9950,799
|
|
20230703,100300,1018262520,9950,9970,9970,9950,2019
|
|
20230703,100200,998144210,9980,9970,9980,9970,1070
|
|
20230703,100100,987476250,9970,9990,9990,9970,1495
|
|
20230703,100000,972557010,9990,9980,9990,9980,746
|
|
20230703,095900,965105770,9980,9990,9990,9980,429
|
|
20230703,095800,960821700,9990,9960,9990,9960,6509
|
|
20230703,095700,895877940,9960,9960,9970,9960,289
|
|
20230703,095600,892999400,9970,9960,9970,9960,238
|
|
20230703,095500,890628420,9960,9970,9970,9960,1132
|
|
20230703,095400,879350680,9960,9970,9980,9960,1141
|
|
20230703,095300,867976930,9970,9980,9980,9970,223
|
|
20230703,095200,865752620,9980,9980,9980,9980,306
|
|
20230703,095100,862698740,9980,9980,9980,9980,553
|
|
20230703,095000,857179800,9980,9990,9990,9970,1889
|
|
20230703,094900,838322000,9990,9960,9990,9950,10567
|
|
20230703,094800,732901200,9960,9960,9960,9960,27
|
|
20230703,094700,732632280,9960,9960,9970,9960,619
|
|
20230703,094600,726466940,9960,9940,9960,9940,984
|
|
20230703,094500,716666640,9950,9940,9950,9940,222
|
|
20230703,094400,714458740,9940,9930,9940,9930,125
|
|
20230703,094300,713217390,9940,9950,9960,9940,332
|
|
20230703,094200,709917270,9960,9960,9960,9960,83
|
|
20230703,094100,709090590,9960,9940,9960,9940,488
|
|
20230703,094000,704234750,9940,9960,9960,9940,2043
|
|
20230703,093900,683922120,9950,9950,9950,9940,993
|
|
20230703,093800,674042280,9950,9960,9960,9950,1073
|
|
20230703,093700,663365910,9960,9950,9970,9950,105
|
|
20230703,093600,662320080,9970,9960,9970,9960,1322
|
|
20230703,093500,649139890,9970,9970,9970,9960,1732
|
|
20230703,093400,631878070,9970,9970,9970,9970,27
|
|
20230703,093300,631608880,9980,9980,9980,9980,225
|
|
20230703,093200,629363380,9980,9970,9980,9970,1260
|
|
20230703,093100,616794690,9970,9970,9970,9970,1269
|
|
20230703,093000,604142760,9960,9950,9960,9950,204
|
|
20230703,092900,602111050,9940,9940,9940,9930,473
|
|
20230703,092800,597410830,9940,9950,9950,9940,1031
|
|
20230703,092700,587152690,9950,9920,9950,9920,1020
|
|
20230703,092600,577024060,9920,9920,9920,9910,1199
|
|
20230703,092500,565137230,9920,9940,9940,9920,877
|
|
20230703,092400,556433390,9940,9940,9940,9940,76
|
|
20230703,092300,555677950,9940,9950,9950,9940,1452
|
|
20230703,092200,541243100,9950,9940,9950,9940,111
|
|
20230703,092100,540139650,9950,9950,9950,9940,527
|
|
20230703,092000,534900010,9950,9950,9950,9950,1400
|
|
20230703,091900,520970010,9940,9940,9940,9940,296
|
|
20230703,091800,518027770,9940,9930,9940,9930,336
|
|
20230703,091700,514689860,9940,9940,9940,9920,593
|
|
20230703,091600,508796200,9950,9950,9980,9940,1028
|
|
20230703,091500,498566040,9970,9980,9980,9950,2135
|
|
20230703,091400,477293600,9990,9970,9990,9970,3459
|
|
20230703,091300,442793790,9970,9970,9980,9970,4257
|
|
20230703,091200,400319450,9970,9960,9970,9910,2375
|
|
20230703,091100,376680920,9960,9940,9960,9900,5679
|
|
20230703,091000,320234680,9940,9940,9940,9930,1234
|
|
20230703,090900,307969820,9950,9940,9950,9910,1323
|
|
20230703,090800,294813080,9940,9940,9960,9930,2137
|
|
20230703,090700,273578610,9930,9900,9930,9900,4342
|
|
20230703,090600,230516890,9900,9920,9920,9880,1435
|
|
20230703,090500,216311430,9920,9910,9920,9880,1472
|
|
20230703,090400,201751870,9910,9910,9930,9880,2635
|
|
20230703,090300,175661130,9900,9870,9910,9870,3819
|
|
20230703,090200,137936840,9870,9830,9870,9810,4772
|
|
20230703,090100,90946970,9840,9860,9860,9790,198
|
|
20230703,090000,88998830,9860,9780,9860,9780,9100
|