621 lines
33 KiB
CSV
621 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,191800,4604894690,10040,10040,10040,10040,5305
|
|
20230707,191700,4604894690,10040,10040,10040,10040,0
|
|
20230707,191600,4604894690,10040,10040,10040,10040,0
|
|
20230707,191500,4604894690,10040,10040,10040,10040,0
|
|
20230707,191400,4604894690,10040,10040,10040,10040,0
|
|
20230707,191300,4604894690,10040,10040,10040,10040,0
|
|
20230707,191200,4604894690,10040,10040,10040,10040,0
|
|
20230707,191100,4604894690,10040,10040,10040,10040,0
|
|
20230707,191000,4604894690,10040,10040,10040,10040,0
|
|
20230707,190900,4604894690,10040,10040,10040,10040,0
|
|
20230707,190800,4604894690,10040,10040,10040,10040,0
|
|
20230707,190700,4604894690,10040,10040,10040,10040,0
|
|
20230707,190600,4604894690,10040,10040,10040,10040,0
|
|
20230707,190500,4604894690,10040,10040,10040,10040,0
|
|
20230707,190400,4604894690,10040,10040,10040,10040,0
|
|
20230707,190300,4604894690,10040,10040,10040,10040,0
|
|
20230707,190200,4604894690,10040,10040,10040,10040,0
|
|
20230707,190100,4604894690,10040,10040,10040,10040,0
|
|
20230707,190000,4604894690,10040,10040,10040,10040,0
|
|
20230707,185900,4604894690,10040,10040,10040,10040,0
|
|
20230707,185800,4604894690,10040,10040,10040,10040,0
|
|
20230707,185700,4604894690,10040,10040,10040,10040,0
|
|
20230707,185600,4604894690,10040,10040,10040,10040,0
|
|
20230707,185500,4604894690,10040,10040,10040,10040,0
|
|
20230707,185400,4604894690,10040,10040,10040,10040,0
|
|
20230707,185300,4604894690,10040,10040,10040,10040,0
|
|
20230707,185200,4604894690,10040,10040,10040,10040,0
|
|
20230707,185100,4604894690,10040,10040,10040,10040,0
|
|
20230707,185000,4604894690,10040,10040,10040,10040,0
|
|
20230707,184900,4604894690,10040,10040,10040,10040,0
|
|
20230707,184800,4604894690,10040,10040,10040,10040,5305
|
|
20230707,184700,4604894690,10040,10040,10040,10040,0
|
|
20230707,184600,4604894690,10040,10040,10040,10040,0
|
|
20230707,184500,4604894690,10040,10040,10040,10040,0
|
|
20230707,184400,4604894690,10040,10040,10040,10040,0
|
|
20230707,184300,4604894690,10040,10040,10040,10040,0
|
|
20230707,184200,4604894690,10040,10040,10040,10040,0
|
|
20230707,184100,4604894690,10040,10040,10040,10040,0
|
|
20230707,184000,4604894690,10040,10040,10040,10040,0
|
|
20230707,183900,4604894690,10040,10040,10040,10040,0
|
|
20230707,183800,4604894690,10040,10040,10040,10040,0
|
|
20230707,183700,4604894690,10040,10040,10040,10040,0
|
|
20230707,183600,4604894690,10040,10040,10040,10040,0
|
|
20230707,183500,4604894690,10040,10040,10040,10040,0
|
|
20230707,183400,4604894690,10040,10040,10040,10040,0
|
|
20230707,183300,4604894690,10040,10040,10040,10040,0
|
|
20230707,183200,4604894690,10040,10040,10040,10040,0
|
|
20230707,183100,4604894690,10040,10040,10040,10040,0
|
|
20230707,183000,4604894690,10040,10040,10040,10040,0
|
|
20230707,182900,4604894690,10040,10040,10040,10040,0
|
|
20230707,182800,4604894690,10040,10040,10040,10040,0
|
|
20230707,182700,4604894690,10040,10040,10040,10040,0
|
|
20230707,182600,4604894690,10040,10040,10040,10040,0
|
|
20230707,182500,4604894690,10040,10040,10040,10040,0
|
|
20230707,182400,4604894690,10040,10040,10040,10040,0
|
|
20230707,182300,4604894690,10040,10040,10040,10040,0
|
|
20230707,182200,4604894690,10040,10040,10040,10040,0
|
|
20230707,182100,4604894690,10040,10040,10040,10040,0
|
|
20230707,182000,4604894690,10040,10040,10040,10040,0
|
|
20230707,181900,4604894690,10040,10040,10040,10040,0
|
|
20230707,181800,4604894690,10040,10040,10040,10040,5305
|
|
20230707,181700,4604894690,10040,10040,10040,10040,0
|
|
20230707,181600,4604894690,10040,10040,10040,10040,0
|
|
20230707,181500,4604894690,10040,10040,10040,10040,0
|
|
20230707,181400,4604894690,10040,10040,10040,10040,0
|
|
20230707,181300,4604894690,10040,10040,10040,10040,0
|
|
20230707,181200,4604894690,10040,10040,10040,10040,0
|
|
20230707,181100,4604894690,10040,10040,10040,10040,0
|
|
20230707,181000,4604894690,10040,10040,10040,10040,0
|
|
20230707,180900,4604894690,10040,10040,10040,10040,0
|
|
20230707,180800,4604894690,10040,10040,10040,10040,0
|
|
20230707,180700,4604894690,10040,10040,10040,10040,0
|
|
20230707,180600,4604894690,10040,10040,10040,10040,0
|
|
20230707,180500,4604894690,10040,10040,10040,10040,0
|
|
20230707,180400,4604894690,10040,10040,10040,10040,0
|
|
20230707,180300,4604894690,10040,10040,10040,10040,0
|
|
20230707,180200,4604894690,10040,10040,10040,10040,0
|
|
20230707,180100,4604894690,10040,10040,10040,10040,0
|
|
20230707,180000,4604894690,10040,10040,10040,10040,0
|
|
20230707,175900,4604894690,10040,10040,10040,10040,0
|
|
20230707,175800,4604894690,10040,10040,10040,10040,0
|
|
20230707,175700,4604894690,10040,10040,10040,10040,0
|
|
20230707,175600,4604894690,10040,10040,10040,10040,0
|
|
20230707,175500,4604894690,10040,10040,10040,10040,0
|
|
20230707,175400,4604894690,10040,10040,10040,10040,0
|
|
20230707,175300,4604894690,10040,10040,10040,10040,0
|
|
20230707,175200,4604894690,10040,10040,10040,10040,0
|
|
20230707,175100,4604894690,10040,10040,10040,10040,0
|
|
20230707,175000,4604894690,10040,10040,10040,10040,0
|
|
20230707,174900,4604894690,10040,10040,10040,10040,0
|
|
20230707,174800,4604894690,10040,10040,10040,10040,5305
|
|
20230707,174700,4604894690,10040,10040,10040,10040,0
|
|
20230707,174600,4604894690,10040,10040,10040,10040,0
|
|
20230707,174500,4604894690,10040,10040,10040,10040,0
|
|
20230707,174400,4604894690,10040,10040,10040,10040,0
|
|
20230707,174300,4604894690,10040,10040,10040,10040,0
|
|
20230707,174200,4604894690,10040,10040,10040,10040,0
|
|
20230707,174100,4604894690,10040,10040,10040,10040,0
|
|
20230707,174000,4604894690,10040,10040,10040,10040,0
|
|
20230707,173900,4604894690,10040,10040,10040,10040,0
|
|
20230707,173800,4604894690,10040,10040,10040,10040,0
|
|
20230707,173700,4604894690,10040,10040,10040,10040,0
|
|
20230707,173600,4604894690,10040,10040,10040,10040,0
|
|
20230707,173500,4604894690,10040,10040,10040,10040,0
|
|
20230707,173400,4604894690,10040,10040,10040,10040,0
|
|
20230707,173300,4604894690,10040,10040,10040,10040,0
|
|
20230707,173200,4604894690,10040,10040,10040,10040,0
|
|
20230707,173100,4604894690,10040,10040,10040,10040,0
|
|
20230707,173000,4604894690,10040,10040,10040,10040,0
|
|
20230707,172900,4604894690,10040,10040,10040,10040,0
|
|
20230707,172800,4604894690,10040,10040,10040,10040,0
|
|
20230707,172700,4604894690,10040,10040,10040,10040,0
|
|
20230707,172600,4604894690,10040,10040,10040,10040,0
|
|
20230707,172500,4604894690,10040,10040,10040,10040,0
|
|
20230707,172400,4604894690,10040,10040,10040,10040,0
|
|
20230707,172300,4604894690,10040,10040,10040,10040,0
|
|
20230707,172200,4604894690,10040,10040,10040,10040,0
|
|
20230707,172100,4604894690,10040,10040,10040,10040,0
|
|
20230707,172000,4604894690,10040,10040,10040,10040,0
|
|
20230707,171900,4604894690,10040,10040,10040,10040,0
|
|
20230707,171800,4604894690,10040,10040,10040,10040,5305
|
|
20230707,171700,4604894690,10040,10040,10040,10040,0
|
|
20230707,171600,4604894690,10040,10040,10040,10040,0
|
|
20230707,171500,4604894690,10040,10040,10040,10040,0
|
|
20230707,171400,4604894690,10040,10040,10040,10040,0
|
|
20230707,171300,4604894690,10040,10040,10040,10040,0
|
|
20230707,171200,4604894690,10040,10040,10040,10040,0
|
|
20230707,171100,4604894690,10040,10040,10040,10040,0
|
|
20230707,171000,4604894690,10040,10040,10040,10040,0
|
|
20230707,170900,4604894690,10040,10040,10040,10040,0
|
|
20230707,170800,4604894690,10040,10040,10040,10040,0
|
|
20230707,170700,4604894690,10040,10040,10040,10040,0
|
|
20230707,170600,4604894690,10040,10040,10040,10040,0
|
|
20230707,170500,4604894690,10040,10040,10040,10040,0
|
|
20230707,170400,4604894690,10040,10040,10040,10040,0
|
|
20230707,170300,4604894690,10040,10040,10040,10040,0
|
|
20230707,170200,4604894690,10040,10040,10040,10040,0
|
|
20230707,170100,4604894690,10040,10040,10040,10040,0
|
|
20230707,170000,4604894690,10040,10040,10040,10040,0
|
|
20230707,165900,4604894690,10040,10040,10040,10040,0
|
|
20230707,165800,4604894690,10040,10040,10040,10040,0
|
|
20230707,165700,4604894690,10040,10040,10040,10040,0
|
|
20230707,165600,4604894690,10040,10040,10040,10040,0
|
|
20230707,165500,4604894690,10040,10040,10040,10040,0
|
|
20230707,165400,4604894690,10040,10040,10040,10040,0
|
|
20230707,165300,4604894690,10040,10040,10040,10040,0
|
|
20230707,165200,4604894690,10040,10040,10040,10040,0
|
|
20230707,165100,4604894690,10040,10040,10040,10040,0
|
|
20230707,165000,4604894690,10040,10040,10040,10040,0
|
|
20230707,164900,4604894690,10040,10040,10040,10040,0
|
|
20230707,164800,4604894690,10040,10040,10040,10040,5305
|
|
20230707,164700,4604894690,10040,10040,10040,10040,0
|
|
20230707,164600,4604894690,10040,10040,10040,10040,0
|
|
20230707,164500,4604894690,10040,10040,10040,10040,0
|
|
20230707,164400,4604894690,10040,10040,10040,10040,0
|
|
20230707,164300,4604894690,10040,10040,10040,10040,0
|
|
20230707,164200,4604894690,10040,10040,10040,10040,0
|
|
20230707,164100,4604894690,10040,10040,10040,10040,0
|
|
20230707,164000,4604894690,10040,10040,10040,10040,0
|
|
20230707,163900,4604894690,10040,10040,10040,10040,0
|
|
20230707,163800,4604894690,10040,10040,10040,10040,0
|
|
20230707,163700,4604894690,10040,10040,10040,10040,0
|
|
20230707,163600,4604894690,10040,10040,10040,10040,0
|
|
20230707,163500,4604894690,10040,10040,10040,10040,0
|
|
20230707,163400,4604894690,10040,10040,10040,10040,0
|
|
20230707,163300,4604894690,10040,10040,10040,10040,0
|
|
20230707,163200,4604894690,10040,10040,10040,10040,0
|
|
20230707,163100,4604894690,10040,10040,10040,10040,0
|
|
20230707,163000,4604894690,10040,10040,10040,10040,0
|
|
20230707,162900,4604894690,10040,10040,10040,10040,0
|
|
20230707,162800,4604894690,10040,10040,10040,10040,0
|
|
20230707,162700,4604894690,10040,10040,10040,10040,0
|
|
20230707,162600,4604894690,10040,10040,10040,10040,0
|
|
20230707,162500,4604894690,10040,10040,10040,10040,0
|
|
20230707,162400,4604894690,10040,10040,10040,10040,0
|
|
20230707,162300,4604894690,10040,10040,10040,10040,0
|
|
20230707,162200,4604894690,10040,10040,10040,10040,0
|
|
20230707,162100,4604894690,10040,10040,10040,10040,0
|
|
20230707,162000,4604894690,10040,10040,10040,10040,0
|
|
20230707,161900,4604894690,10040,10040,10040,10040,0
|
|
20230707,161800,4604894690,10040,10040,10040,10040,5305
|
|
20230707,161700,4604894690,10040,10040,10040,10040,0
|
|
20230707,161600,4604894690,10040,10040,10040,10040,0
|
|
20230707,161500,4604894690,10040,10040,10040,10040,0
|
|
20230707,161400,4604894690,10040,10040,10040,10040,0
|
|
20230707,161300,4604894690,10040,10040,10040,10040,0
|
|
20230707,161200,4604894690,10040,10040,10040,10040,0
|
|
20230707,161100,4604894690,10040,10040,10040,10040,0
|
|
20230707,161000,4604894690,10040,10040,10040,10040,0
|
|
20230707,160900,4604894690,10040,10040,10040,10040,0
|
|
20230707,160800,4604894690,10040,10040,10040,10040,0
|
|
20230707,160700,4604894690,10040,10040,10040,10040,0
|
|
20230707,160600,4604894690,10040,10040,10040,10040,0
|
|
20230707,160500,4604894690,10040,10040,10040,10040,0
|
|
20230707,160400,4604894690,10040,10040,10040,10040,0
|
|
20230707,160300,4604894690,10040,10040,10040,10040,0
|
|
20230707,160200,4604894690,10040,10040,10040,10040,0
|
|
20230707,160100,4604894690,10040,10040,10040,10040,0
|
|
20230707,160000,4604894690,10040,10040,10040,10040,0
|
|
20230707,155900,4604894690,10040,10040,10040,10040,0
|
|
20230707,155800,4604894690,10040,10040,10040,10040,0
|
|
20230707,155700,4604894690,10040,10040,10040,10040,0
|
|
20230707,155600,4604894690,10040,10040,10040,10040,0
|
|
20230707,155500,4604894690,10040,10040,10040,10040,0
|
|
20230707,155400,4604894690,10040,10040,10040,10040,0
|
|
20230707,155300,4604894690,10040,10040,10040,10040,0
|
|
20230707,155200,4604894690,10040,10040,10040,10040,0
|
|
20230707,155100,4604894690,10040,10040,10040,10040,0
|
|
20230707,155000,4604894690,10040,10040,10040,10040,0
|
|
20230707,154900,4604894690,10040,10040,10040,10040,0
|
|
20230707,154800,4604894690,10040,10040,10040,10040,5305
|
|
20230707,154700,4604894690,10040,10040,10040,10040,0
|
|
20230707,154600,4604894690,10040,10040,10040,10040,0
|
|
20230707,154500,4604894690,10040,10040,10040,10040,0
|
|
20230707,154400,4604894690,10040,10040,10040,10040,0
|
|
20230707,154300,4604894690,10040,10040,10040,10040,0
|
|
20230707,154200,4604894690,10040,10040,10040,10040,0
|
|
20230707,154100,4604894690,10040,10040,10040,10040,0
|
|
20230707,154000,4604894690,10040,10040,10040,10040,0
|
|
20230707,153900,4604894690,10040,10040,10040,10040,0
|
|
20230707,153800,4604894690,10040,10040,10040,10040,0
|
|
20230707,153700,4604894690,10040,10040,10040,10040,0
|
|
20230707,153600,4604894690,10040,10040,10040,10040,0
|
|
20230707,153500,4604894690,10040,10040,10040,10040,0
|
|
20230707,153400,4604894690,10040,10040,10040,10040,0
|
|
20230707,153300,4604894690,10040,10040,10040,10040,0
|
|
20230707,153200,4604894690,10040,10040,10040,10040,0
|
|
20230707,153100,4604894690,10040,10040,10040,10040,0
|
|
20230707,153000,4604894690,10040,10040,10040,10040,5305
|
|
20230707,152900,4551632490,10020,10020,10020,10020,0
|
|
20230707,152800,4551632490,10020,10020,10020,10020,0
|
|
20230707,152700,4551632490,10020,10020,10020,10020,0
|
|
20230707,152600,4551632490,10020,10020,10020,10020,0
|
|
20230707,152500,4551632490,10020,10020,10020,10020,0
|
|
20230707,152400,4551632490,10020,10020,10020,10020,0
|
|
20230707,152300,4551632490,10020,10020,10020,10020,0
|
|
20230707,152200,4551632490,10020,10020,10020,10020,0
|
|
20230707,152100,4551632490,10020,10020,10020,10020,0
|
|
20230707,152000,4551632490,10020,10020,10020,10020,0
|
|
20230707,151900,4551632490,10020,10030,10030,10020,1608
|
|
20230707,151800,4535505880,10030,10030,10030,10030,1653
|
|
20230707,151700,4518926290,10020,10030,10030,10020,298
|
|
20230707,151600,4515939490,10030,10020,10030,10020,48
|
|
20230707,151500,4515458400,10020,10030,10030,10020,245
|
|
20230707,151400,4513001250,10030,10030,10030,10030,120
|
|
20230707,151300,4511797650,10030,10030,10040,10030,79
|
|
20230707,151200,4511005180,10030,10030,10030,10030,3138
|
|
20230707,151100,4479531040,10030,10020,10030,10020,543
|
|
20230707,151000,4474089180,10010,10010,10010,10010,130
|
|
20230707,150900,4472787880,10010,10010,10010,10010,44
|
|
20230707,150800,4472347440,10010,10000,10020,10000,42
|
|
20230707,150700,4471927020,10020,10010,10020,10000,1166
|
|
20230707,150600,4460259490,10010,10010,10010,10010,34
|
|
20230707,150500,4459919150,10010,10020,10020,10010,144
|
|
20230707,150400,4458477130,10020,10010,10020,10010,1173
|
|
20230707,150300,4446725920,10020,10020,10020,10000,263
|
|
20230707,150200,4444094660,10010,10010,10010,10010,875
|
|
20230707,150100,4435335910,10000,10000,10000,10000,220
|
|
20230707,150000,4433135910,10000,10000,10010,10000,35
|
|
20230707,145900,4432785900,10010,10000,10010,10000,372
|
|
20230707,145800,4429065200,10000,10010,10010,10000,115
|
|
20230707,145700,4427915170,10010,10000,10010,10000,3884
|
|
20230707,145600,4389075070,10000,10000,10000,10000,41
|
|
20230707,145500,4388665070,10010,10010,10010,10010,120
|
|
20230707,145400,4387463870,10000,10020,10020,10000,1838
|
|
20230707,145300,4369076860,10010,10010,10010,10010,1
|
|
20230707,145200,4369066850,10010,10010,10020,10010,206
|
|
20230707,145100,4367004780,10010,10010,10010,10010,184
|
|
20230707,145000,4365162940,10010,10010,10010,10010,68
|
|
20230707,144900,4364482260,10010,10000,10010,10000,275
|
|
20230707,144800,4361731260,10000,10000,10000,10000,518
|
|
20230707,144700,4356551260,10000,10000,10000,10000,354
|
|
20230707,144600,4353011260,10000,10000,10000,10000,356
|
|
20230707,144500,4349451260,10000,10000,10000,10000,500
|
|
20230707,144400,4344451260,10000,10000,10000,10000,282
|
|
20230707,144300,4341631260,10000,10010,10010,10000,1000
|
|
20230707,144200,4331629160,10010,10020,10020,10010,945
|
|
20230707,144100,4322160530,10020,10020,10030,10020,1129
|
|
20230707,144000,4310846950,10030,10030,10030,10030,0
|
|
20230707,143900,4310846950,10030,10030,10030,10030,15
|
|
20230707,143800,4310696500,10020,10030,10030,10020,160
|
|
20230707,143700,4309092300,10030,10030,10030,10030,0
|
|
20230707,143600,4309092300,10030,10020,10030,10020,413
|
|
20230707,143500,4304950970,10020,10020,10020,10010,204
|
|
20230707,143400,4302908810,10020,10010,10020,10010,36
|
|
20230707,143300,4302548340,10010,10020,10020,10010,7
|
|
20230707,143200,4302478250,10020,10020,10020,10020,395
|
|
20230707,143100,4298520350,10020,10030,10030,10020,154
|
|
20230707,143000,4296975740,10030,10030,10030,10030,5
|
|
20230707,142900,4296925590,10020,10020,10020,10020,3
|
|
20230707,142800,4296895530,10020,10020,10020,10020,407
|
|
20230707,142700,4292817390,10020,10020,10020,10020,20
|
|
20230707,142600,4292616990,10020,10020,10020,10020,620
|
|
20230707,142500,4286404590,10030,10020,10030,10020,1895
|
|
20230707,142400,4267405740,10020,10030,10030,10020,383
|
|
20230707,142300,4263565090,10040,10030,10040,10030,292
|
|
20230707,142200,4260633930,10040,10040,10040,10030,1012
|
|
20230707,142100,4250483420,10040,10040,10040,10040,10
|
|
20230707,142000,4250383020,10040,10040,10040,10040,277
|
|
20230707,141900,4247601940,10040,10020,10040,10020,293
|
|
20230707,141800,4244664370,10020,10000,10020,10000,932
|
|
20230707,141700,4235343010,10000,9990,10000,9990,583
|
|
20230707,141600,4229513440,9990,10000,10000,9990,1023
|
|
20230707,141500,4219284040,9990,9990,9990,9990,0
|
|
20230707,141400,4219284040,9990,9990,10000,9990,2217
|
|
20230707,141300,4197135210,9990,9990,9990,9990,5
|
|
20230707,141200,4197085260,9990,9990,9990,9990,365
|
|
20230707,141100,4193438910,9990,9990,9990,9990,83
|
|
20230707,141000,4192609740,10000,9990,10000,9990,150
|
|
20230707,140900,4191110240,9990,9990,9990,9990,60
|
|
20230707,140800,4190510840,9990,9990,9990,9990,354
|
|
20230707,140700,4186974380,10020,10000,10020,10000,800
|
|
20230707,140600,4178968380,9980,9990,10000,9980,1391
|
|
20230707,140500,4165074830,10000,10000,10000,9990,34
|
|
20230707,140400,4164734980,10000,10000,10000,10000,0
|
|
20230707,140300,4164734980,10000,10000,10000,9990,886
|
|
20230707,140200,4155881090,10000,10010,10010,9990,416
|
|
20230707,140100,4151722000,10010,10010,10010,10010,42
|
|
20230707,140000,4151301580,10010,10000,10010,10000,3122
|
|
20230707,135900,4120081470,10000,10000,10010,10000,1131
|
|
20230707,135800,4108771460,10000,10010,10020,10000,1534
|
|
20230707,135700,4093422440,10020,10020,10020,10020,6101
|
|
20230707,135600,4032290420,10020,10030,10030,10020,800
|
|
20230707,135500,4024272420,10050,10030,10050,10030,166
|
|
20230707,135400,4022607400,10050,10030,10050,10030,1990
|
|
20230707,135300,4002639000,10030,10020,10030,10020,701
|
|
20230707,135200,3995614930,10030,10030,10040,10030,803
|
|
20230707,135100,3987559820,10030,10040,10040,10030,231
|
|
20230707,135000,3985240890,10040,10030,10040,10030,346
|
|
20230707,134900,3981770310,10020,10020,10020,10020,86
|
|
20230707,134800,3980908590,10030,10040,10040,10030,543
|
|
20230707,134700,3975459800,10040,10030,10040,10030,432
|
|
20230707,134600,3971126770,10050,10030,10050,10020,3173
|
|
20230707,134500,3939289420,10030,10030,10030,10030,10
|
|
20230707,134400,3939189120,10030,10020,10030,10020,406
|
|
20230707,134300,3935117800,10030,10020,10030,10020,366
|
|
20230707,134200,3931448940,10030,10020,10030,10020,210
|
|
20230707,134100,3929344640,10030,10040,10040,10030,204
|
|
20230707,134000,3927296720,10040,10040,10040,10040,106
|
|
20230707,133900,3926232480,10030,10030,10030,10030,201
|
|
20230707,133800,3924216450,10040,10020,10040,10020,413
|
|
20230707,133700,3920076050,10030,10030,10030,10030,12
|
|
20230707,133600,3919955690,10020,10020,10020,10020,21536
|
|
20230707,133500,3704164970,10030,10030,10030,10030,821
|
|
20230707,133400,3695930340,10040,10040,10040,10040,0
|
|
20230707,133300,3695930340,10040,10050,10050,10020,212
|
|
20230707,133200,3693803730,10050,10040,10050,10030,956
|
|
20230707,133100,3684207930,10040,10020,10040,10020,912
|
|
20230707,133000,3675069470,10020,10020,10020,10020,311
|
|
20230707,132900,3671953250,10010,10010,10010,10010,788
|
|
20230707,132800,3664065370,10010,10010,10010,10000,2033
|
|
20230707,132700,3643721360,10020,10020,10020,10020,0
|
|
20230707,132600,3643721360,10020,10010,10020,10010,1077
|
|
20230707,132500,3632940570,10020,10020,10020,10020,29
|
|
20230707,132400,3632649990,10020,10020,10020,10020,1405
|
|
20230707,132300,3618571890,10020,10020,10020,10020,1
|
|
20230707,132200,3618561870,10020,10020,10020,10010,290
|
|
20230707,132100,3615658270,10020,10010,10020,10000,174
|
|
20230707,132000,3613916470,10020,10010,10020,10010,721
|
|
20230707,131900,3606699050,10020,10020,10020,10020,210
|
|
20230707,131800,3604594850,10010,10020,10020,10010,560
|
|
20230707,131700,3598986420,10010,10020,10020,10010,65
|
|
20230707,131600,3598335640,10020,10010,10020,10000,1141
|
|
20230707,131500,3586918180,10010,10010,10020,10010,315
|
|
20230707,131400,3583764930,10020,10010,10020,10010,220
|
|
20230707,131300,3581562530,10020,10010,10020,10010,91
|
|
20230707,131200,3580651420,10020,10010,10020,10010,278
|
|
20230707,131100,3577868540,10010,10000,10010,10000,128
|
|
20230707,131000,3576588230,10000,10000,10010,10000,1105
|
|
20230707,130900,3565537830,10000,10000,10010,10000,688
|
|
20230707,130800,3558657530,10010,10000,10010,10000,603
|
|
20230707,130700,3552627330,10000,10000,10000,10000,39
|
|
20230707,130600,3552237330,10000,10000,10010,9990,1266
|
|
20230707,130500,3539589170,10010,10010,10010,10010,10
|
|
20230707,130400,3539489070,10010,9990,10010,9990,240
|
|
20230707,130300,3537090670,10010,10010,10010,10010,100
|
|
20230707,130200,3536089670,10010,10010,10010,10010,73
|
|
20230707,130100,3535358940,10010,9990,10010,9980,557
|
|
20230707,130000,3529792280,9990,9990,9990,9990,150
|
|
20230707,125900,3528293780,9990,9990,9990,9980,1218
|
|
20230707,125800,3516137780,9990,9980,9990,9980,740
|
|
20230707,125700,3508752460,9980,9990,9990,9980,877
|
|
20230707,125600,3499993230,9990,10000,10000,9990,1594
|
|
20230707,125500,3484066900,10000,10010,10010,10000,138
|
|
20230707,125400,3482686230,10000,10000,10000,10000,265
|
|
20230707,125300,3480036230,10000,10000,10000,9990,1434
|
|
20230707,125200,3465697230,10000,10000,10000,10000,1
|
|
20230707,125100,3465687230,10000,10000,10000,9990,674
|
|
20230707,125000,3458952770,10000,10000,10000,10000,50
|
|
20230707,124900,3458452770,10000,10000,10000,9990,275
|
|
20230707,124800,3455702970,10010,10010,10010,10010,30
|
|
20230707,124700,3455402670,9990,9990,9990,9990,48
|
|
20230707,124600,3454923150,9990,10000,10000,9990,1454
|
|
20230707,124500,3440395320,10000,10010,10010,10000,201
|
|
20230707,124400,3438384310,10010,10010,10010,10000,1501
|
|
20230707,124300,3423374090,10000,10000,10010,10000,94
|
|
20230707,124200,3422434060,10000,10010,10010,10000,394
|
|
20230707,124100,3418494020,10000,10010,10010,10000,1124
|
|
20230707,124000,3407253380,10010,10000,10010,10000,13
|
|
20230707,123900,3407123360,10000,10010,10010,10000,739
|
|
20230707,123800,3399726980,10010,10010,10010,10000,1968
|
|
20230707,123700,3380036130,10010,10020,10020,10010,7228
|
|
20230707,123600,3307682850,10020,10070,10070,10020,4568
|
|
20230707,123500,3261848240,10070,10070,10070,10070,124
|
|
20230707,123400,3260599560,10070,10060,10070,10060,200
|
|
20230707,123300,3258587480,10050,10050,10050,10050,956
|
|
20230707,123200,3248979680,10060,10080,10080,10060,1500
|
|
20230707,123100,3233886350,10080,10080,10080,10080,57
|
|
20230707,123000,3233311790,10080,10070,10080,10070,74
|
|
20230707,122900,3232566410,10080,10080,10080,10070,18
|
|
20230707,122800,3232385120,10070,10080,10080,10070,581
|
|
20230707,122700,3226534110,10080,10080,10080,10080,188
|
|
20230707,122600,3224639070,10080,10090,10090,10080,982
|
|
20230707,122500,3214735690,10100,10090,10100,10090,202
|
|
20230707,122400,3212697490,10090,10090,10090,10090,306
|
|
20230707,122300,3209609950,10100,10100,10100,10090,355
|
|
20230707,122200,3206024800,10100,10120,10130,10100,5352
|
|
20230707,122100,3151880670,10130,10120,10130,10120,602
|
|
20230707,122000,3145788410,10120,10130,10130,10120,61
|
|
20230707,121900,3145171080,10120,10130,10130,10120,133
|
|
20230707,121800,3143824620,10130,10120,10130,10120,855
|
|
20230707,121700,3135170060,10130,10130,10130,10130,928
|
|
20230707,121600,3125769420,10130,10130,10130,10130,365
|
|
20230707,121500,3122071970,10130,10110,10130,10110,640
|
|
20230707,121400,3115590830,10120,10130,10130,10120,595
|
|
20230707,121300,3109565740,10130,10150,10150,10130,2696
|
|
20230707,121200,3082253610,10150,10180,10180,10130,3550
|
|
20230707,121100,3046239410,10130,10190,10200,10130,11487
|
|
20230707,121000,2929536060,10170,10180,10190,10170,4105
|
|
20230707,120900,2887738580,10190,10170,10190,10170,1439
|
|
20230707,120800,2873082430,10180,10150,10190,10130,8064
|
|
20230707,120700,2791078880,10130,10130,10150,10130,3006
|
|
20230707,120600,2760614800,10130,10110,10130,10110,1253
|
|
20230707,120500,2747929400,10110,10100,10110,10100,467
|
|
20230707,120400,2743208330,10100,10090,10100,10090,125
|
|
20230707,120300,2741946080,10090,10100,10100,10090,900
|
|
20230707,120200,2732858620,10100,10100,10100,10100,117
|
|
20230707,120100,2731676920,10110,10110,10110,10110,0
|
|
20230707,120000,2731676920,10110,10110,10110,10110,570
|
|
20230707,115900,2725914220,10110,10100,10110,10100,1764
|
|
20230707,115800,2708082460,10100,10100,10100,10100,68
|
|
20230707,115700,2707395660,10090,10090,10090,10090,594
|
|
20230707,115600,2701402200,10080,10080,10080,10080,100
|
|
20230707,115500,2700394200,10080,10080,10080,10080,55
|
|
20230707,115400,2699839800,10080,10080,10080,10080,50
|
|
20230707,115300,2699335800,10080,10080,10080,10080,1
|
|
20230707,115200,2699325720,10090,10090,10090,10090,100
|
|
20230707,115100,2698316720,10080,10080,10080,10080,0
|
|
20230707,115000,2698316720,10080,10070,10080,10060,697
|
|
20230707,114900,2691297860,10080,10080,10080,10080,30
|
|
20230707,114800,2690995460,10080,10100,10100,10080,671
|
|
20230707,114700,2684227750,10100,10100,10100,10100,752
|
|
20230707,114600,2676632550,10110,10110,10110,10110,160
|
|
20230707,114500,2675014950,10110,10120,10120,10110,189
|
|
20230707,114400,2673104150,10120,10120,10130,10120,870
|
|
20230707,114300,2664299720,10120,10100,10120,10100,289
|
|
20230707,114200,2661379340,10100,10100,10100,10100,334
|
|
20230707,114100,2658005940,10100,10120,10120,10100,1332
|
|
20230707,114000,2644541050,10120,10130,10130,10120,723
|
|
20230707,113900,2637223690,10130,10130,10130,10130,56
|
|
20230707,113800,2636656410,10120,10130,10130,10120,43
|
|
20230707,113700,2636221150,10130,10130,10130,10120,423
|
|
20230707,113600,2631939880,10120,10120,10120,10120,258
|
|
20230707,113500,2629328920,10120,10130,10130,10120,62
|
|
20230707,113400,2628701460,10130,10140,10140,10120,566
|
|
20230707,113300,2622967780,10140,10120,10140,10120,322
|
|
20230707,113200,2619704940,10120,10120,10120,10120,357
|
|
20230707,113100,2616092100,10130,10140,10150,10130,902
|
|
20230707,113000,2606941800,10150,10120,10150,10120,1617
|
|
20230707,112900,2590551380,10120,10110,10120,10110,337
|
|
20230707,112800,2587143310,10100,10100,10100,10100,340
|
|
20230707,112700,2583709310,10100,10120,10120,10100,425
|
|
20230707,112600,2579413360,10120,10080,10120,10070,3758
|
|
20230707,112500,2541459760,10070,10070,10070,10070,1
|
|
20230707,112400,2541449690,10070,10070,10070,10070,48
|
|
20230707,112300,2540966330,10100,10060,10100,10060,2111
|
|
20230707,112200,2519680020,10060,10060,10060,10060,82
|
|
20230707,112100,2518855100,10060,10040,10060,10040,2100
|
|
20230707,112000,2497750390,10040,10040,10040,10040,50
|
|
20230707,111900,2497248390,10040,10030,10040,10030,361
|
|
20230707,111800,2493626390,10030,10000,10030,10000,981
|
|
20230707,111700,2483804640,10000,10000,10000,10000,101
|
|
20230707,111600,2482794640,10000,9990,10000,9990,400
|
|
20230707,111500,2478795080,9990,10000,10000,9990,78
|
|
20230707,111400,2478015460,10000,10000,10000,10000,1
|
|
20230707,111300,2478005460,10000,10000,10000,10000,225
|
|
20230707,111200,2475755460,10000,10000,10000,10000,32
|
|
20230707,111100,2475435460,10010,10000,10010,10000,231
|
|
20230707,111000,2473125150,10010,10000,10010,9990,123
|
|
20230707,110900,2471894640,10000,10000,10000,9980,479
|
|
20230707,110800,2467108180,9980,10000,10000,9980,351
|
|
20230707,110700,2463599060,10000,9990,10000,9990,366
|
|
20230707,110600,2459942620,9990,9990,9990,9990,439
|
|
20230707,110500,2455557010,9990,9990,9990,9990,53
|
|
20230707,110400,2455027540,10000,10000,10000,10000,265
|
|
20230707,110300,2452377540,10000,10000,10000,9980,111
|
|
20230707,110200,2451268740,9980,10000,10000,9980,437
|
|
20230707,110100,2446907410,10000,10000,10000,9980,974
|
|
20230707,110000,2437184680,10000,10000,10000,10000,50
|
|
20230707,105900,2436684680,9990,9990,9990,9990,100
|
|
20230707,105800,2435685680,9990,9990,9990,9990,338
|
|
20230707,105700,2432309060,9990,10030,10030,9990,764
|
|
20230707,105600,2424667790,10030,10030,10030,10030,0
|
|
20230707,105500,2424667790,10030,10030,10030,10020,501
|
|
20230707,105400,2419644070,10050,10040,10050,10020,268
|
|
20230707,105300,2416952550,10020,9980,10020,9980,3066
|
|
20230707,105200,2386307900,9980,9980,9980,9980,681
|
|
20230707,105100,2379511520,9980,9990,9990,9980,3314
|
|
20230707,105000,2346437480,9990,9990,9990,9980,365
|
|
20230707,104900,2342792080,9990,10000,10000,9990,1433
|
|
20230707,104800,2328470860,10000,10000,10000,10000,12
|
|
20230707,104700,2328350860,10010,10000,10010,10000,101
|
|
20230707,104600,2327340850,10000,10010,10010,10000,425
|
|
20230707,104500,2323088080,10010,10010,10010,10010,263
|
|
20230707,104400,2320455450,10020,10030,10030,10020,1506
|
|
20230707,104300,2305352430,10030,10030,10030,10030,293
|
|
20230707,104200,2302413640,10020,10040,10040,10020,35
|
|
20230707,104100,2302062860,10040,10020,10040,10020,142
|
|
20230707,104000,2300638020,10020,10030,10030,10020,762
|
|
20230707,103900,2292995370,10030,10030,10030,10030,0
|
|
20230707,103800,2292995370,10030,10030,10030,10030,40
|
|
20230707,103700,2292594170,10030,9990,10030,9990,52
|
|
20230707,103600,2292074570,10010,10000,10070,10000,691
|
|
20230707,103500,2285162050,10040,10060,10080,10010,336
|
|
20230707,103400,2281787410,10020,9960,10100,9960,1389
|
|
20230707,103300,2267872610,9960,9960,9960,9950,88
|
|
20230707,103200,2266996220,9960,9930,9960,9930,848
|
|
20230707,103100,2258566440,9940,9950,9950,9940,1592
|
|
20230707,103000,2242740030,9950,9940,9950,9940,342
|
|
20230707,102900,2239338800,9940,9940,9950,9940,516
|
|
20230707,102800,2234205930,9940,9950,9950,9940,3935
|
|
20230707,102700,2195057410,9950,9970,9970,9950,3246
|
|
20230707,102600,2162731010,9970,10000,10000,9970,1030
|
|
20230707,102500,2152453450,10000,10000,10000,10000,275
|
|
20230707,102400,2149703450,10000,10010,10010,10000,1196
|
|
20230707,102300,2137743230,10040,10030,10040,10000,583
|
|
20230707,102200,2131898870,10030,10050,10050,10000,424
|
|
20230707,102100,2127648320,10060,10070,10070,10060,145
|
|
20230707,102000,2126188230,10030,10070,10070,10030,2661
|
|
20230707,101900,2099464000,10080,10100,10100,10080,6112
|
|
20230707,101800,2037744180,10110,10120,10120,10110,833
|
|
20230707,101700,2029317230,10130,10120,10140,10120,4237
|
|
20230707,101600,1986401810,10120,10120,10120,10110,747
|
|
20230707,101500,1978843170,10130,10130,10130,10110,697
|
|
20230707,101400,1971790430,10130,10100,10140,10100,2823
|
|
20230707,101300,1943214210,10120,10110,10130,10100,1537
|
|
20230707,101200,1927666390,10110,10060,10110,10060,5264
|
|
20230707,101100,1874502410,10060,10030,10070,10030,2691
|
|
20230707,101000,1847466820,10040,10010,10040,10000,3309
|
|
20230707,100900,1814283860,10010,9980,10010,9980,5904
|
|
20230707,100800,1755293470,9950,9940,9970,9940,296
|
|
20230707,100700,1752350300,9940,9920,9940,9910,4376
|
|
20230707,100600,1708947430,9920,9920,9920,9910,1128
|
|
20230707,100500,1697759520,9920,9910,9930,9910,435
|
|
20230707,100400,1693443770,9920,9940,9940,9920,1746
|
|
20230707,100300,1676117750,9940,9950,9950,9930,305
|
|
20230707,100200,1673086890,9950,9940,9950,9930,359
|
|
20230707,100100,1669516880,9920,9920,9920,9920,5
|
|
20230707,100000,1669467280,9920,9940,9940,9920,144
|
|
20230707,095900,1668038350,9930,9940,9950,9920,6622
|
|
20230707,095800,1602228560,9950,9980,9980,9950,804
|
|
20230707,095700,1594220610,9970,9980,9980,9970,235
|
|
20230707,095600,1591877550,9970,9970,9970,9970,1118
|
|
20230707,095500,1580731090,9970,9960,9970,9960,654
|
|
20230707,095400,1574210730,9960,9950,9960,9940,236
|
|
20230707,095300,1571862130,9940,9950,9950,9940,1114
|
|
20230707,095200,1560786770,9940,9940,9940,9940,1150
|
|
20230707,095100,1549355770,9940,9930,9940,9930,665
|
|
20230707,095000,1542747670,9930,9930,9940,9930,1586
|
|
20230707,094900,1526992690,9930,9920,9930,9920,517
|
|
20230707,094800,1521862040,9920,9920,9920,9910,761
|
|
20230707,094700,1514315790,9930,9930,9930,9920,2062
|
|
20230707,094600,1493855500,9930,9950,9950,9930,874
|
|
20230707,094500,1485175530,9940,9980,9990,9940,4295
|
|
20230707,094400,1442430270,9990,9980,9990,9980,304
|
|
20230707,094300,1439396300,9980,9990,9990,9980,423
|
|
20230707,094200,1435174020,9980,10000,10000,9980,320
|
|
20230707,094100,1431975960,9950,9950,9950,9950,100
|
|
20230707,094000,1430980960,9970,10000,10000,9930,1725
|
|
20230707,093900,1413764270,10000,9990,10010,9990,551
|
|
20230707,093800,1408258060,9990,9990,10000,9990,1535
|
|
20230707,093700,1392918330,9990,9960,9990,9950,3055
|
|
20230707,093600,1362436230,9950,9940,9950,9920,4814
|
|
20230707,093500,1314672740,9920,9910,9920,9900,3100
|
|
20230707,093400,1283952740,9910,9910,9910,9910,473
|
|
20230707,093300,1279265310,9920,9930,9930,9900,1940
|
|
20230707,093200,1260035680,9920,9900,9950,9890,1284
|
|
20230707,093100,1247312680,9890,9900,9910,9890,6632
|
|
20230707,093000,1181659020,9910,9960,9960,9910,2344
|
|
20230707,092900,1158387080,9960,9960,9970,9960,761
|
|
20230707,092800,1150807460,9960,9970,9980,9960,2021
|
|
20230707,092700,1130672910,9980,9980,9980,9970,1462
|
|
20230707,092600,1116085710,9970,9930,9990,9930,8795
|
|
20230707,092500,1028652560,9870,9840,9900,9840,8889
|
|
20230707,092400,940737870,9840,9850,9860,9800,10766
|
|
20230707,092300,834974550,9850,9900,9900,9830,6187
|
|
20230707,092200,773905390,9900,9970,9970,9890,6020
|
|
20230707,092100,714142890,9960,9980,9980,9960,1610
|
|
20230707,092000,698092210,9980,10000,10000,9970,2296
|
|
20230707,091900,675167960,10000,9990,10000,9990,1321
|
|
20230707,091800,661965760,9990,9990,10000,9990,5878
|
|
20230707,091700,603242460,9990,10000,10000,9990,1127
|
|
20230707,091600,591981250,10000,10000,10010,10000,2688
|
|
20230707,091500,565093710,10010,10000,10010,10000,2069
|
|
20230707,091400,544400010,10000,10030,10040,10000,2818
|
|
20230707,091300,516199150,10030,10080,10080,10030,3245
|
|
20230707,091200,483587300,10070,10090,10090,10070,455
|
|
20230707,091100,478999820,10090,10080,10100,10080,591
|
|
20230707,091000,473035950,10080,10110,10110,10080,3584
|
|
20230707,090900,436867420,10120,10120,10120,10110,971
|
|
20230707,090800,427047410,10120,10130,10140,10110,1762
|
|
20230707,090700,409209240,10140,10130,10180,10130,3509
|
|
20230707,090600,373608440,10180,10140,10200,10130,7189
|
|
20230707,090500,300480320,10130,10050,10140,10010,4479
|
|
20230707,090400,255325400,10010,10000,10040,10000,2541
|
|
20230707,090300,229886150,10000,10020,10020,10000,7399
|
|
20230707,090200,155885620,10020,10060,10060,10020,5103
|
|
20230707,090100,104711300,10060,10050,10080,10050,2318
|
|
20230707,090000,81414190,10050,10030,10050,10020,7973
|