623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,192000,3992993540,10080,10080,10080,10080,11039
|
|
20230710,191900,3992993540,10080,10080,10080,10080,0
|
|
20230710,191800,3992993540,10080,10080,10080,10080,0
|
|
20230710,191700,3992993540,10080,10080,10080,10080,0
|
|
20230710,191600,3992993540,10080,10080,10080,10080,0
|
|
20230710,191500,3992993540,10080,10080,10080,10080,0
|
|
20230710,191400,3992993540,10080,10080,10080,10080,0
|
|
20230710,191300,3992993540,10080,10080,10080,10080,0
|
|
20230710,191200,3992993540,10080,10080,10080,10080,0
|
|
20230710,191100,3992993540,10080,10080,10080,10080,0
|
|
20230710,191000,3992993540,10080,10080,10080,10080,0
|
|
20230710,190900,3992993540,10080,10080,10080,10080,0
|
|
20230710,190800,3992993540,10080,10080,10080,10080,0
|
|
20230710,190700,3992993540,10080,10080,10080,10080,0
|
|
20230710,190600,3992993540,10080,10080,10080,10080,0
|
|
20230710,190500,3992993540,10080,10080,10080,10080,0
|
|
20230710,190400,3992993540,10080,10080,10080,10080,0
|
|
20230710,190300,3992993540,10080,10080,10080,10080,0
|
|
20230710,190200,3992993540,10080,10080,10080,10080,0
|
|
20230710,190100,3992993540,10080,10080,10080,10080,0
|
|
20230710,190000,3992993540,10080,10080,10080,10080,0
|
|
20230710,185900,3992993540,10080,10080,10080,10080,0
|
|
20230710,185800,3992993540,10080,10080,10080,10080,0
|
|
20230710,185700,3992993540,10080,10080,10080,10080,0
|
|
20230710,185600,3992993540,10080,10080,10080,10080,0
|
|
20230710,185500,3992993540,10080,10080,10080,10080,0
|
|
20230710,185400,3992993540,10080,10080,10080,10080,0
|
|
20230710,185300,3992993540,10080,10080,10080,10080,0
|
|
20230710,185200,3992993540,10080,10080,10080,10080,0
|
|
20230710,185100,3992993540,10080,10080,10080,10080,0
|
|
20230710,185000,3992993540,10080,10080,10080,10080,11039
|
|
20230710,184900,3992993540,10080,10080,10080,10080,0
|
|
20230710,184800,3992993540,10080,10080,10080,10080,0
|
|
20230710,184700,3992993540,10080,10080,10080,10080,0
|
|
20230710,184600,3992993540,10080,10080,10080,10080,0
|
|
20230710,184500,3992993540,10080,10080,10080,10080,0
|
|
20230710,184400,3992993540,10080,10080,10080,10080,0
|
|
20230710,184300,3992993540,10080,10080,10080,10080,0
|
|
20230710,184200,3992993540,10080,10080,10080,10080,0
|
|
20230710,184100,3992993540,10080,10080,10080,10080,0
|
|
20230710,184000,3992993540,10080,10080,10080,10080,0
|
|
20230710,183900,3992993540,10080,10080,10080,10080,0
|
|
20230710,183800,3992993540,10080,10080,10080,10080,0
|
|
20230710,183700,3992993540,10080,10080,10080,10080,0
|
|
20230710,183600,3992993540,10080,10080,10080,10080,0
|
|
20230710,183500,3992993540,10080,10080,10080,10080,0
|
|
20230710,183400,3992993540,10080,10080,10080,10080,0
|
|
20230710,183300,3992993540,10080,10080,10080,10080,0
|
|
20230710,183200,3992993540,10080,10080,10080,10080,0
|
|
20230710,183100,3992993540,10080,10080,10080,10080,0
|
|
20230710,183000,3992993540,10080,10080,10080,10080,0
|
|
20230710,182900,3992993540,10080,10080,10080,10080,0
|
|
20230710,182800,3992993540,10080,10080,10080,10080,0
|
|
20230710,182700,3992993540,10080,10080,10080,10080,0
|
|
20230710,182600,3992993540,10080,10080,10080,10080,0
|
|
20230710,182500,3992993540,10080,10080,10080,10080,0
|
|
20230710,182400,3992993540,10080,10080,10080,10080,0
|
|
20230710,182300,3992993540,10080,10080,10080,10080,0
|
|
20230710,182200,3992993540,10080,10080,10080,10080,0
|
|
20230710,182100,3992993540,10080,10080,10080,10080,0
|
|
20230710,182000,3992993540,10080,10080,10080,10080,11039
|
|
20230710,181900,3992993540,10080,10080,10080,10080,0
|
|
20230710,181800,3992993540,10080,10080,10080,10080,0
|
|
20230710,181700,3992993540,10080,10080,10080,10080,0
|
|
20230710,181600,3992993540,10080,10080,10080,10080,0
|
|
20230710,181500,3992993540,10080,10080,10080,10080,0
|
|
20230710,181400,3992993540,10080,10080,10080,10080,0
|
|
20230710,181300,3992993540,10080,10080,10080,10080,0
|
|
20230710,181200,3992993540,10080,10080,10080,10080,0
|
|
20230710,181100,3992993540,10080,10080,10080,10080,0
|
|
20230710,181000,3992993540,10080,10080,10080,10080,0
|
|
20230710,180900,3992993540,10080,10080,10080,10080,0
|
|
20230710,180800,3992993540,10080,10080,10080,10080,0
|
|
20230710,180700,3992993540,10080,10080,10080,10080,0
|
|
20230710,180600,3992993540,10080,10080,10080,10080,0
|
|
20230710,180500,3992993540,10080,10080,10080,10080,0
|
|
20230710,180400,3992993540,10080,10080,10080,10080,0
|
|
20230710,180300,3992993540,10080,10080,10080,10080,0
|
|
20230710,180200,3992993540,10080,10080,10080,10080,0
|
|
20230710,180100,3992993540,10080,10080,10080,10080,0
|
|
20230710,180000,3992993540,10080,10080,10080,10080,0
|
|
20230710,175900,3992993540,10080,10080,10080,10080,0
|
|
20230710,175800,3992993540,10080,10080,10080,10080,0
|
|
20230710,175700,3992993540,10080,10080,10080,10080,0
|
|
20230710,175600,3992993540,10080,10080,10080,10080,0
|
|
20230710,175500,3992993540,10080,10080,10080,10080,0
|
|
20230710,175400,3992993540,10080,10080,10080,10080,0
|
|
20230710,175300,3992993540,10080,10080,10080,10080,0
|
|
20230710,175200,3992993540,10080,10080,10080,10080,0
|
|
20230710,175100,3992993540,10080,10080,10080,10080,0
|
|
20230710,175000,3992993540,10080,10080,10080,10080,11039
|
|
20230710,174900,3992993540,10080,10080,10080,10080,0
|
|
20230710,174800,3992993540,10080,10080,10080,10080,0
|
|
20230710,174700,3992993540,10080,10080,10080,10080,0
|
|
20230710,174600,3992993540,10080,10080,10080,10080,0
|
|
20230710,174500,3992993540,10080,10080,10080,10080,0
|
|
20230710,174400,3992993540,10080,10080,10080,10080,0
|
|
20230710,174300,3992993540,10080,10080,10080,10080,0
|
|
20230710,174200,3992993540,10080,10080,10080,10080,0
|
|
20230710,174100,3992993540,10080,10080,10080,10080,0
|
|
20230710,174000,3992993540,10080,10080,10080,10080,0
|
|
20230710,173900,3992993540,10080,10080,10080,10080,0
|
|
20230710,173800,3992993540,10080,10080,10080,10080,0
|
|
20230710,173700,3992993540,10080,10080,10080,10080,0
|
|
20230710,173600,3992993540,10080,10080,10080,10080,0
|
|
20230710,173500,3992993540,10080,10080,10080,10080,0
|
|
20230710,173400,3992993540,10080,10080,10080,10080,0
|
|
20230710,173300,3992993540,10080,10080,10080,10080,0
|
|
20230710,173200,3992993540,10080,10080,10080,10080,0
|
|
20230710,173100,3992993540,10080,10080,10080,10080,0
|
|
20230710,173000,3992993540,10080,10080,10080,10080,0
|
|
20230710,172900,3992993540,10080,10080,10080,10080,0
|
|
20230710,172800,3992993540,10080,10080,10080,10080,0
|
|
20230710,172700,3992993540,10080,10080,10080,10080,0
|
|
20230710,172600,3992993540,10080,10080,10080,10080,0
|
|
20230710,172500,3992993540,10080,10080,10080,10080,0
|
|
20230710,172400,3992993540,10080,10080,10080,10080,0
|
|
20230710,172300,3992993540,10080,10080,10080,10080,0
|
|
20230710,172200,3992993540,10080,10080,10080,10080,0
|
|
20230710,172100,3992993540,10080,10080,10080,10080,0
|
|
20230710,172000,3992993540,10080,10080,10080,10080,11039
|
|
20230710,171900,3992993540,10080,10080,10080,10080,0
|
|
20230710,171800,3992993540,10080,10080,10080,10080,0
|
|
20230710,171700,3992993540,10080,10080,10080,10080,0
|
|
20230710,171600,3992993540,10080,10080,10080,10080,0
|
|
20230710,171500,3992993540,10080,10080,10080,10080,0
|
|
20230710,171400,3992993540,10080,10080,10080,10080,0
|
|
20230710,171300,3992993540,10080,10080,10080,10080,0
|
|
20230710,171200,3992993540,10080,10080,10080,10080,0
|
|
20230710,171100,3992993540,10080,10080,10080,10080,0
|
|
20230710,171000,3992993540,10080,10080,10080,10080,0
|
|
20230710,170900,3992993540,10080,10080,10080,10080,0
|
|
20230710,170800,3992993540,10080,10080,10080,10080,0
|
|
20230710,170700,3992993540,10080,10080,10080,10080,0
|
|
20230710,170600,3992993540,10080,10080,10080,10080,0
|
|
20230710,170500,3992993540,10080,10080,10080,10080,0
|
|
20230710,170400,3992993540,10080,10080,10080,10080,0
|
|
20230710,170300,3992993540,10080,10080,10080,10080,0
|
|
20230710,170200,3992993540,10080,10080,10080,10080,0
|
|
20230710,170100,3992993540,10080,10080,10080,10080,0
|
|
20230710,170000,3992993540,10080,10080,10080,10080,0
|
|
20230710,165900,3992993540,10080,10080,10080,10080,0
|
|
20230710,165800,3992993540,10080,10080,10080,10080,0
|
|
20230710,165700,3992993540,10080,10080,10080,10080,0
|
|
20230710,165600,3992993540,10080,10080,10080,10080,0
|
|
20230710,165500,3992993540,10080,10080,10080,10080,0
|
|
20230710,165400,3992993540,10080,10080,10080,10080,0
|
|
20230710,165300,3992993540,10080,10080,10080,10080,0
|
|
20230710,165200,3992993540,10080,10080,10080,10080,0
|
|
20230710,165100,3992993540,10080,10080,10080,10080,0
|
|
20230710,165000,3992993540,10080,10080,10080,10080,11039
|
|
20230710,164900,3992993540,10080,10080,10080,10080,0
|
|
20230710,164800,3992993540,10080,10080,10080,10080,0
|
|
20230710,164700,3992993540,10080,10080,10080,10080,0
|
|
20230710,164600,3992993540,10080,10080,10080,10080,0
|
|
20230710,164500,3992993540,10080,10080,10080,10080,0
|
|
20230710,164400,3992993540,10080,10080,10080,10080,0
|
|
20230710,164300,3992993540,10080,10080,10080,10080,0
|
|
20230710,164200,3992993540,10080,10080,10080,10080,0
|
|
20230710,164100,3992993540,10080,10080,10080,10080,0
|
|
20230710,164000,3992993540,10080,10080,10080,10080,0
|
|
20230710,163900,3992993540,10080,10080,10080,10080,0
|
|
20230710,163800,3992993540,10080,10080,10080,10080,0
|
|
20230710,163700,3992993540,10080,10080,10080,10080,0
|
|
20230710,163600,3992993540,10080,10080,10080,10080,0
|
|
20230710,163500,3992993540,10080,10080,10080,10080,0
|
|
20230710,163400,3992993540,10080,10080,10080,10080,0
|
|
20230710,163300,3992993540,10080,10080,10080,10080,0
|
|
20230710,163200,3992993540,10080,10080,10080,10080,0
|
|
20230710,163100,3992993540,10080,10080,10080,10080,0
|
|
20230710,163000,3992993540,10080,10080,10080,10080,0
|
|
20230710,162900,3992993540,10080,10080,10080,10080,0
|
|
20230710,162800,3992993540,10080,10080,10080,10080,0
|
|
20230710,162700,3992993540,10080,10080,10080,10080,0
|
|
20230710,162600,3992993540,10080,10080,10080,10080,0
|
|
20230710,162500,3992993540,10080,10080,10080,10080,0
|
|
20230710,162400,3992993540,10080,10080,10080,10080,0
|
|
20230710,162300,3992993540,10080,10080,10080,10080,0
|
|
20230710,162200,3992993540,10080,10080,10080,10080,0
|
|
20230710,162100,3992993540,10080,10080,10080,10080,0
|
|
20230710,162000,3992993540,10080,10080,10080,10080,11039
|
|
20230710,161900,3992993540,10080,10080,10080,10080,0
|
|
20230710,161800,3992993540,10080,10080,10080,10080,0
|
|
20230710,161700,3992993540,10080,10080,10080,10080,0
|
|
20230710,161600,3992993540,10080,10080,10080,10080,0
|
|
20230710,161500,3992993540,10080,10080,10080,10080,0
|
|
20230710,161400,3992993540,10080,10080,10080,10080,0
|
|
20230710,161300,3992993540,10080,10080,10080,10080,0
|
|
20230710,161200,3992993540,10080,10080,10080,10080,0
|
|
20230710,161100,3992993540,10080,10080,10080,10080,0
|
|
20230710,161000,3992993540,10080,10080,10080,10080,0
|
|
20230710,160900,3992993540,10080,10080,10080,10080,0
|
|
20230710,160800,3992993540,10080,10080,10080,10080,0
|
|
20230710,160700,3992993540,10080,10080,10080,10080,0
|
|
20230710,160600,3992993540,10080,10080,10080,10080,0
|
|
20230710,160500,3992993540,10080,10080,10080,10080,0
|
|
20230710,160400,3992993540,10080,10080,10080,10080,0
|
|
20230710,160300,3992993540,10080,10080,10080,10080,0
|
|
20230710,160200,3992993540,10080,10080,10080,10080,0
|
|
20230710,160100,3992993540,10080,10080,10080,10080,0
|
|
20230710,160000,3992993540,10080,10080,10080,10080,0
|
|
20230710,155900,3992993540,10080,10080,10080,10080,0
|
|
20230710,155800,3992993540,10080,10080,10080,10080,0
|
|
20230710,155700,3992993540,10080,10080,10080,10080,0
|
|
20230710,155600,3992993540,10080,10080,10080,10080,0
|
|
20230710,155500,3992993540,10080,10080,10080,10080,0
|
|
20230710,155400,3992993540,10080,10080,10080,10080,0
|
|
20230710,155300,3992993540,10080,10080,10080,10080,0
|
|
20230710,155200,3992993540,10080,10080,10080,10080,0
|
|
20230710,155100,3992993540,10080,10080,10080,10080,0
|
|
20230710,155000,3992993540,10080,10080,10080,10080,11039
|
|
20230710,154900,3992993540,10080,10080,10080,10080,0
|
|
20230710,154800,3992993540,10080,10080,10080,10080,0
|
|
20230710,154700,3992993540,10080,10080,10080,10080,0
|
|
20230710,154600,3992993540,10080,10080,10080,10080,0
|
|
20230710,154500,3992993540,10080,10080,10080,10080,0
|
|
20230710,154400,3992993540,10080,10080,10080,10080,0
|
|
20230710,154300,3992993540,10080,10080,10080,10080,0
|
|
20230710,154200,3992993540,10080,10080,10080,10080,0
|
|
20230710,154100,3992993540,10080,10080,10080,10080,0
|
|
20230710,154000,3992993540,10080,10080,10080,10080,0
|
|
20230710,153900,3992993540,10080,10080,10080,10080,0
|
|
20230710,153800,3992993540,10080,10080,10080,10080,0
|
|
20230710,153700,3992993540,10080,10080,10080,10080,0
|
|
20230710,153600,3992993540,10080,10080,10080,10080,0
|
|
20230710,153500,3992993540,10080,10080,10080,10080,0
|
|
20230710,153400,3992993540,10080,10080,10080,10080,0
|
|
20230710,153300,3992993540,10080,10080,10080,10080,0
|
|
20230710,153200,3992993540,10080,10080,10080,10080,0
|
|
20230710,153100,3992993540,10080,10080,10080,10080,0
|
|
20230710,153000,3992993540,10080,10080,10080,10080,11039
|
|
20230710,152900,3881720420,9960,9960,9960,9960,0
|
|
20230710,152800,3881720420,9960,9960,9960,9960,0
|
|
20230710,152700,3881720420,9960,9960,9960,9960,0
|
|
20230710,152600,3881720420,9960,9960,9960,9960,0
|
|
20230710,152500,3881720420,9960,9960,9960,9960,0
|
|
20230710,152400,3881720420,9960,9960,9960,9960,0
|
|
20230710,152300,3881720420,9960,9960,9960,9960,0
|
|
20230710,152200,3881720420,9960,9960,9960,9960,0
|
|
20230710,152100,3881720420,9960,9960,9960,9960,0
|
|
20230710,152000,3881720420,9960,9960,9960,9960,0
|
|
20230710,151900,3881720420,9960,9960,9970,9950,1463
|
|
20230710,151800,3867146940,9960,9970,9970,9950,620
|
|
20230710,151700,3860970780,9970,9970,9980,9960,608
|
|
20230710,151600,3854909790,9970,9950,9970,9950,1212
|
|
20230710,151500,3842831410,9950,9900,9960,9900,1084
|
|
20230710,151400,3832039830,9940,9950,9950,9900,1001
|
|
20230710,151300,3822099880,9880,9920,9950,9880,1711
|
|
20230710,151200,3805145120,9920,9960,9960,9920,9749
|
|
20230710,151100,3708186590,9960,9970,9970,9960,2224
|
|
20230710,151000,3686018290,9970,9990,9990,9970,84
|
|
20230710,150900,3685179950,10000,10000,10000,9970,1735
|
|
20230710,150800,3667848660,10000,9990,10000,9990,149
|
|
20230710,150700,3666358820,9980,9970,9980,9970,143
|
|
20230710,150600,3664933060,9960,10010,10010,9960,1672
|
|
20230710,150500,3648259700,10010,9990,10010,9990,333
|
|
20230710,150400,3644931220,9980,9980,9980,9980,206
|
|
20230710,150300,3642875340,9980,9990,9990,9950,3899
|
|
20230710,150200,3604027220,9990,9980,10000,9980,405
|
|
20230710,150100,3599978550,9980,9990,10010,9940,1213
|
|
20230710,150000,3587847040,10000,10000,10050,10000,111
|
|
20230710,145900,3586736690,10070,9870,10080,9870,13499
|
|
20230710,145800,3451555240,9860,9840,9860,9840,634
|
|
20230710,145700,3445307110,9840,9840,9840,9840,250
|
|
20230710,145600,3442847110,9840,9870,9870,9840,5316
|
|
20230710,145500,3390467210,9870,9870,9870,9870,738
|
|
20230710,145400,3383183150,9870,9920,9920,9870,1002
|
|
20230710,145300,3373253360,9910,9910,9910,9910,2051
|
|
20230710,145200,3352927950,9920,9840,9920,9840,9414
|
|
20230710,145100,3259946060,9840,9840,9850,9840,3898
|
|
20230710,145000,3221587740,9840,9830,9840,9830,101
|
|
20230710,144900,3220594900,9820,9830,9840,9820,709
|
|
20230710,144800,3213624110,9830,9830,9830,9830,383
|
|
20230710,144700,3209859220,9830,9830,9830,9830,310
|
|
20230710,144600,3206811920,9830,9830,9840,9830,256
|
|
20230710,144500,3204294940,9830,9830,9830,9830,1
|
|
20230710,144400,3204285110,9830,9830,9830,9830,1374
|
|
20230710,144300,3190778690,9830,9830,9830,9830,2000
|
|
20230710,144200,3171118690,9830,9840,9840,9830,566
|
|
20230710,144100,3165554900,9840,9840,9840,9830,3494
|
|
20230710,144000,3131175070,9850,9850,9850,9850,5
|
|
20230710,143900,3131125820,9840,9850,9850,9840,301
|
|
20230710,143800,3128163970,9840,9840,9850,9840,3016
|
|
20230710,143700,3098486520,9840,9840,9840,9840,100
|
|
20230710,143600,3097502520,9840,9840,9840,9840,20
|
|
20230710,143500,3097305720,9840,9850,9850,9840,321
|
|
20230710,143400,3094146870,9840,9850,9850,9840,1423
|
|
20230710,143300,3080134310,9850,9850,9850,9850,207
|
|
20230710,143200,3078095360,9840,9850,9850,9840,2027
|
|
20230710,143100,3058143410,9850,9850,9850,9850,200
|
|
20230710,143000,3056173410,9850,9850,9850,9850,1031
|
|
20230710,142900,3046018060,9850,9850,9850,9850,45
|
|
20230710,142800,3045574810,9850,9870,9870,9850,958
|
|
20230710,142700,3036134870,9860,9850,9860,9850,1087
|
|
20230710,142600,3025418340,9850,9850,9850,9850,282
|
|
20230710,142500,3022640640,9850,9850,9850,9850,873
|
|
20230710,142400,3014041590,9860,9850,9860,9850,21
|
|
20230710,142300,3013834730,9860,9860,9860,9860,40
|
|
20230710,142200,3013440330,9860,9860,9860,9860,223
|
|
20230710,142100,3011241550,9860,9860,9860,9860,10
|
|
20230710,142000,3011142950,9850,9860,9860,9850,447
|
|
20230710,141900,3006735770,9870,9860,9870,9860,271
|
|
20230710,141800,3004063700,9860,9860,9860,9860,1246
|
|
20230710,141700,2991778140,9860,9870,9870,9860,45
|
|
20230710,141600,2991334430,9860,9860,9860,9860,400
|
|
20230710,141500,2987390430,9860,9860,9860,9860,0
|
|
20230710,141400,2987390430,9860,9860,9870,9860,1145
|
|
20230710,141300,2976097440,9860,9860,9860,9860,60
|
|
20230710,141200,2975505840,9860,9870,9870,9860,55
|
|
20230710,141100,2974963530,9860,9860,9860,9860,108
|
|
20230710,141000,2973898650,9860,9850,9860,9850,1100
|
|
20230710,140900,2963062650,9860,9870,9870,9860,960
|
|
20230710,140800,2953597020,9860,9870,9870,9860,100
|
|
20230710,140700,2952611000,9860,9860,9880,9860,2726
|
|
20230710,140600,2925718100,9860,9880,9880,9860,1208
|
|
20230710,140500,2913805990,9870,9870,9870,9870,105
|
|
20230710,140400,2912769640,9870,9870,9870,9870,80
|
|
20230710,140300,2911980040,9870,9870,9870,9870,10
|
|
20230710,140200,2911881340,9870,9870,9870,9870,80
|
|
20230710,140100,2911091740,9870,9870,9870,9870,107
|
|
20230710,140000,2910035650,9870,9870,9870,9870,224
|
|
20230710,135900,2907824770,9870,9870,9870,9870,40
|
|
20230710,135800,2907429970,9870,9870,9870,9870,100
|
|
20230710,135700,2906442970,9870,9860,9870,9860,521
|
|
20230710,135600,2901305700,9860,9860,9860,9860,100
|
|
20230710,135500,2900319700,9860,9860,9860,9860,379
|
|
20230710,135400,2896582760,9850,9860,9860,9850,40
|
|
20230710,135300,2896188560,9860,9860,9860,9860,0
|
|
20230710,135200,2896188560,9860,9850,9860,9850,201
|
|
20230710,135100,2894207700,9850,9850,9850,9850,779
|
|
20230710,135000,2886534550,9850,9860,9860,9850,42
|
|
20230710,134900,2886120780,9850,9850,9850,9850,0
|
|
20230710,134800,2886120780,9850,9860,9860,9850,11
|
|
20230710,134700,2886012330,9850,9860,9860,9850,16
|
|
20230710,134600,2885854580,9860,9870,9870,9860,146
|
|
20230710,134500,2884414950,9870,9860,9870,9860,248
|
|
20230710,134400,2881967660,9860,9860,9860,9860,2
|
|
20230710,134300,2881947940,9850,9850,9850,9850,505
|
|
20230710,134200,2876973690,9850,9850,9850,9850,40
|
|
20230710,134100,2876579690,9850,9850,9850,9850,5
|
|
20230710,134000,2876530440,9850,9860,9860,9850,210
|
|
20230710,133900,2874461820,9860,9850,9860,9850,112
|
|
20230710,133800,2873358120,9850,9860,9860,9850,1163
|
|
20230710,133700,2861901930,9850,9850,9850,9850,0
|
|
20230710,133600,2861901930,9850,9860,9860,9850,531
|
|
20230710,133500,2856671270,9850,9850,9850,9850,0
|
|
20230710,133400,2856671270,9850,9850,9850,9850,0
|
|
20230710,133300,2856671270,9850,9850,9850,9850,70
|
|
20230710,133200,2855981770,9850,9850,9850,9850,5
|
|
20230710,133100,2855932520,9850,9840,9850,9840,136
|
|
20230710,133000,2854593590,9840,9840,9840,9840,200
|
|
20230710,132900,2852625590,9840,9850,9850,9840,215
|
|
20230710,132800,2850509840,9850,9850,9850,9850,310
|
|
20230710,132700,2847456340,9850,9860,9860,9850,414
|
|
20230710,132600,2843376340,9860,9860,9860,9860,108
|
|
20230710,132500,2842311460,9860,9860,9860,9860,9
|
|
20230710,132400,2842222720,9860,9850,9870,9850,824
|
|
20230710,132300,2834100040,9840,9850,9850,9840,791
|
|
20230710,132200,2826316440,9840,9840,9840,9840,30
|
|
20230710,132100,2826021240,9840,9840,9840,9840,0
|
|
20230710,132000,2826021240,9840,9840,9840,9840,234
|
|
20230710,131900,2823718680,9850,9840,9850,9840,6
|
|
20230710,131800,2823659630,9840,9840,9840,9840,161
|
|
20230710,131700,2822075390,9840,9840,9840,9840,100
|
|
20230710,131600,2821091390,9840,9850,9850,9840,331
|
|
20230710,131500,2817833740,9850,9870,9870,9850,453
|
|
20230710,131400,2813366890,9840,9840,9840,9840,0
|
|
20230710,131300,2813366890,9840,9850,9860,9840,308
|
|
20230710,131200,2810334710,9840,9840,9840,9840,0
|
|
20230710,131100,2810334710,9840,9840,9850,9840,372
|
|
20230710,131000,2806671960,9840,9830,9840,9830,177
|
|
20230710,130900,2804932040,9830,9840,9840,9830,233
|
|
20230710,130800,2802641070,9840,9850,9850,9840,118
|
|
20230710,130700,2801479760,9850,9850,9850,9850,91
|
|
20230710,130600,2800583410,9850,9850,9850,9850,6
|
|
20230710,130500,2800524310,9840,9840,9840,9840,1869
|
|
20230710,130400,2782133350,9840,9840,9840,9840,102
|
|
20230710,130300,2781129670,9840,9840,9840,9840,1
|
|
20230710,130200,2781119830,9840,9840,9840,9840,118
|
|
20230710,130100,2779958710,9840,9840,9840,9840,150
|
|
20230710,130000,2778482710,9830,9840,9840,9830,175
|
|
20230710,125900,2776762210,9840,9830,9840,9830,265
|
|
20230710,125800,2774157200,9830,9830,9830,9830,31
|
|
20230710,125700,2773852470,9830,9830,9830,9830,0
|
|
20230710,125600,2773852470,9830,9830,9840,9830,170
|
|
20230710,125500,2772180370,9830,9830,9830,9830,1227
|
|
20230710,125400,2760118960,9840,9830,9840,9830,227
|
|
20230710,125300,2757886790,9830,9840,9840,9830,220
|
|
20230710,125200,2755723990,9840,9840,9840,9840,5
|
|
20230710,125100,2755674790,9840,9840,9840,9840,101
|
|
20230710,125000,2754680950,9840,9840,9840,9840,1
|
|
20230710,124900,2754671110,9830,9830,9830,9830,500
|
|
20230710,124800,2749756110,9830,9840,9840,9830,541
|
|
20230710,124700,2744437970,9830,9830,9830,9830,266
|
|
20230710,124600,2741823190,9840,9840,9840,9840,1
|
|
20230710,124500,2741813350,9840,9840,9840,9840,4
|
|
20230710,124400,2741773990,9830,9830,9830,9830,896
|
|
20230710,124300,2732966310,9840,9840,9840,9840,251
|
|
20230710,124200,2730496470,9840,9840,9840,9840,440
|
|
20230710,124100,2726166870,9840,9840,9840,9840,21
|
|
20230710,124000,2725960230,9850,9850,9850,9850,20
|
|
20230710,123900,2725763230,9840,9840,9840,9840,0
|
|
20230710,123800,2725763230,9840,9840,9840,9840,141
|
|
20230710,123700,2724375790,9840,9840,9840,9840,618
|
|
20230710,123600,2718294670,9840,9850,9850,9840,62
|
|
20230710,123500,2717684330,9860,9860,9860,9860,0
|
|
20230710,123400,2717684330,9860,9840,9860,9840,250
|
|
20230710,123300,2715223750,9840,9840,9840,9840,0
|
|
20230710,123200,2715223750,9840,9840,9840,9840,600
|
|
20230710,123100,2709319750,9840,9840,9840,9840,10
|
|
20230710,123000,2709221350,9840,9840,9840,9840,0
|
|
20230710,122900,2709221350,9840,9840,9840,9840,610
|
|
20230710,122800,2703218950,9840,9840,9840,9840,0
|
|
20230710,122700,2703218950,9840,9840,9840,9840,998
|
|
20230710,122600,2693398630,9850,9850,9850,9850,2493
|
|
20230710,122500,2668842580,9850,9850,9850,9850,1070
|
|
20230710,122400,2658303080,9860,9860,9870,9860,1576
|
|
20230710,122300,2642763320,9860,9870,9870,9860,26
|
|
20230710,122200,2642506900,9870,9870,9870,9870,5
|
|
20230710,122100,2642457550,9860,9860,9860,9860,3
|
|
20230710,122000,2642427970,9860,9860,9860,9860,106
|
|
20230710,121900,2641382810,9860,9860,9860,9860,0
|
|
20230710,121800,2641382810,9860,9860,9860,9860,0
|
|
20230710,121700,2641382810,9860,9870,9870,9860,84
|
|
20230710,121600,2640554330,9870,9870,9870,9870,250
|
|
20230710,121500,2638086830,9870,9870,9870,9870,210
|
|
20230710,121400,2636014130,9870,9870,9870,9860,59
|
|
20230710,121300,2635431990,9860,9860,9860,9860,56
|
|
20230710,121200,2634879830,9860,9870,9870,9860,615
|
|
20230710,121100,2628809940,9870,9870,9870,9870,661
|
|
20230710,121000,2622285870,9880,9900,9900,9880,266
|
|
20230710,120900,2619657770,9900,9900,9900,9900,60
|
|
20230710,120800,2619063770,9900,9900,9910,9900,276
|
|
20230710,120700,2616330660,9910,9900,9910,9900,105
|
|
20230710,120600,2615290160,9900,9900,9900,9900,180
|
|
20230710,120500,2613508160,9910,9910,9910,9910,0
|
|
20230710,120400,2613508160,9910,9910,9910,9900,32
|
|
20230710,120300,2613191140,9900,9900,9900,9900,152
|
|
20230710,120200,2611686340,9900,9900,9900,9900,500
|
|
20230710,120100,2606736340,9900,9920,9920,9900,785
|
|
20230710,120000,2598949160,9900,9900,9900,9900,0
|
|
20230710,115900,2598949160,9900,9890,9900,9890,1614
|
|
20230710,115800,2582974500,9890,9880,9890,9880,530
|
|
20230710,115700,2577736690,9880,9880,9880,9880,6
|
|
20230710,115600,2577677410,9870,9870,9870,9870,20
|
|
20230710,115500,2577480010,9870,9870,9870,9870,100
|
|
20230710,115400,2576493010,9870,9870,9870,9870,5
|
|
20230710,115300,2576443660,9860,9860,9860,9860,194
|
|
20230710,115200,2574530820,9860,9860,9860,9860,500
|
|
20230710,115100,2569600820,9860,9860,9860,9860,89
|
|
20230710,115000,2568723280,9860,9860,9860,9860,142
|
|
20230710,114900,2567323160,9860,9850,9860,9850,472
|
|
20230710,114800,2562673460,9850,9840,9850,9840,1262
|
|
20230710,114700,2550247570,9840,9840,9840,9840,392
|
|
20230710,114600,2546390290,9840,9840,9840,9840,1225
|
|
20230710,114500,2534336290,9830,9840,9840,9830,65
|
|
20230710,114400,2533697190,9840,9840,9840,9840,359
|
|
20230710,114300,2530164630,9830,9830,9830,9830,1500
|
|
20230710,114200,2515419630,9840,9850,9850,9840,135
|
|
20230710,114100,2514091180,9850,9840,9850,9840,300
|
|
20230710,114000,2511138990,9840,9840,9840,9840,86
|
|
20230710,113900,2510292750,9840,9840,9840,9840,1830
|
|
20230710,113800,2492285550,9840,9840,9840,9830,23
|
|
20230710,113700,2492059350,9830,9830,9830,9830,0
|
|
20230710,113600,2492059350,9830,9840,9840,9830,107
|
|
20230710,113500,2491006520,9830,9840,9840,9830,105
|
|
20230710,113400,2489973860,9830,9830,9840,9830,530
|
|
20230710,113300,2484762950,9830,9840,9840,9830,384
|
|
20230710,113200,2480986160,9840,9840,9840,9840,50
|
|
20230710,113100,2480494160,9840,9840,9840,9840,558
|
|
20230710,113000,2475003440,9850,9850,9850,9850,454
|
|
20230710,112900,2470531540,9840,9840,9840,9840,0
|
|
20230710,112800,2470531540,9840,9840,9840,9840,20
|
|
20230710,112700,2470334740,9850,9850,9850,9850,0
|
|
20230710,112600,2470334740,9850,9840,9850,9840,525
|
|
20230710,112500,2465164990,9840,9850,9850,9840,1051
|
|
20230710,112400,2454823120,9840,9850,9850,9840,101
|
|
20230710,112300,2453829270,9840,9840,9840,9840,0
|
|
20230710,112200,2453829270,9840,9840,9840,9840,478
|
|
20230710,112100,2449125750,9840,9850,9850,9840,193
|
|
20230710,112000,2447226530,9850,9850,9850,9850,106
|
|
20230710,111900,2446182430,9850,9850,9860,9850,9
|
|
20230710,111800,2446093770,9850,9850,9850,9850,104
|
|
20230710,111700,2445069370,9850,9840,9850,9840,53
|
|
20230710,111600,2444547820,9850,9840,9850,9840,1030
|
|
20230710,111500,2434405150,9830,9830,9830,9830,24
|
|
20230710,111400,2434169230,9830,9830,9830,9830,218
|
|
20230710,111300,2432026290,9840,9840,9840,9840,240
|
|
20230710,111200,2429664690,9840,9830,9840,9830,120
|
|
20230710,111100,2428484290,9830,9840,9840,9830,1084
|
|
20230710,111000,2417827750,9840,9840,9840,9840,1219
|
|
20230710,110900,2405832790,9840,9850,9850,9840,272
|
|
20230710,110800,2403156210,9850,9850,9850,9850,5
|
|
20230710,110700,2403106960,9850,9850,9850,9850,11
|
|
20230710,110600,2402998610,9830,9840,9840,9830,391
|
|
20230710,110500,2399153070,9840,9840,9840,9840,1
|
|
20230710,110400,2399143230,9850,9850,9850,9850,5
|
|
20230710,110300,2399093980,9830,9830,9830,9830,550
|
|
20230710,110200,2393687480,9830,9830,9830,9830,61
|
|
20230710,110100,2393087850,9820,9820,9820,9820,0
|
|
20230710,110000,2393087850,9820,9820,9820,9820,0
|
|
20230710,105900,2393087850,9820,9820,9820,9820,0
|
|
20230710,105800,2393087850,9820,9840,9840,9820,1781
|
|
20230710,105700,2375579660,9840,9840,9840,9840,4
|
|
20230710,105600,2375540300,9830,9840,9840,9830,585
|
|
20230710,105500,2369788910,9830,9830,9830,9830,105
|
|
20230710,105400,2368756760,9840,9840,9850,9840,892
|
|
20230710,105300,2359979450,9850,9850,9850,9840,265
|
|
20230710,105200,2357371250,9850,9850,9850,9850,556
|
|
20230710,105100,2351894650,9850,9850,9850,9850,51
|
|
20230710,105000,2351392300,9840,9840,9840,9840,150
|
|
20230710,104900,2349916300,9840,9840,9840,9840,966
|
|
20230710,104800,2340410860,9840,9850,9850,9840,190
|
|
20230710,104700,2338540160,9850,9850,9850,9840,421
|
|
20230710,104600,2334394030,9860,9860,9860,9850,2018
|
|
20230710,104500,2314514820,9850,9850,9850,9850,973
|
|
20230710,104400,2304930770,9850,9850,9850,9850,1416
|
|
20230710,104300,2290983170,9850,9850,9850,9850,750
|
|
20230710,104200,2283595670,9850,9860,9860,9850,18
|
|
20230710,104100,2283418250,9860,9860,9860,9860,2364
|
|
20230710,104000,2260109210,9880,9880,9880,9870,742
|
|
20230710,103900,2252779110,9880,9880,9880,9880,57
|
|
20230710,103800,2252215950,9890,9850,9890,9850,136
|
|
20230710,103700,2250873090,9860,9860,9890,9850,2368
|
|
20230710,103600,2227544310,9860,9860,9860,9850,16
|
|
20230710,103500,2227386600,9850,9870,9870,9850,2386
|
|
20230710,103400,2203863500,9880,9900,9900,9880,1504
|
|
20230710,103300,2188991120,9900,9900,9900,9900,210
|
|
20230710,103200,2186912120,9890,9880,9900,9880,51
|
|
20230710,103100,2186407640,9890,9910,9920,9890,2019
|
|
20230710,103000,2166424170,9900,9920,9920,9900,289
|
|
20230710,102900,2163563050,9920,9920,9920,9890,1199
|
|
20230710,102800,2151698040,9920,9890,9920,9890,2322
|
|
20230710,102700,2128719380,9890,9890,9890,9890,6
|
|
20230710,102600,2128660040,9900,9900,9900,9900,85
|
|
20230710,102500,2127818540,9890,9890,9900,9890,456
|
|
20230710,102400,2123308590,9890,9890,9900,9890,735
|
|
20230710,102300,2116034410,9890,9910,9920,9890,7753
|
|
20230710,102200,2039274730,9910,9910,9910,9910,124
|
|
20230710,102100,2038045890,9910,9920,9920,9910,511
|
|
20230710,102000,2032981770,9910,9910,9910,9910,1000
|
|
20230710,101900,2023071770,9930,9910,9930,9910,167
|
|
20230710,101800,2021416560,9910,9930,9930,9910,275
|
|
20230710,101700,2018687860,9930,9920,9930,9920,358
|
|
20230710,101600,2015134990,9920,9920,9920,9910,340
|
|
20230710,101500,2011764570,9930,9940,9940,9930,81
|
|
20230710,101400,2010959740,9920,9930,9930,9920,440
|
|
20230710,101300,2006591770,9930,9930,9960,9930,666
|
|
20230710,101200,1999978330,9930,9950,9950,9930,1306
|
|
20230710,101100,1986996110,9950,9960,9960,9950,25
|
|
20230710,101000,1986747310,9960,9930,9960,9930,1506
|
|
20230710,100900,1971769570,9930,9930,9940,9930,2078
|
|
20230710,100800,1951132500,9940,9920,9940,9920,3021
|
|
20230710,100700,1921140180,9930,9910,9930,9910,2129
|
|
20230710,100600,1900019980,9910,9910,9910,9900,320
|
|
20230710,100500,1896851740,9910,9900,9910,9890,2892
|
|
20230710,100400,1868226560,9900,9860,9900,9860,2061
|
|
20230710,100300,1847849460,9860,9860,9870,9860,28
|
|
20230710,100200,1847573330,9880,9850,9880,9850,410
|
|
20230710,100100,1843527840,9890,9850,9890,9850,103
|
|
20230710,100000,1842509290,9890,9840,9890,9840,40
|
|
20230710,095900,1842114990,9840,9840,9840,9840,1
|
|
20230710,095800,1842105150,9840,9830,9880,9830,452
|
|
20230710,095700,1837649820,9830,9830,9840,9830,1779
|
|
20230710,095600,1820144970,9830,9840,9840,9830,97
|
|
20230710,095500,1819191440,9840,9830,9840,9830,525
|
|
20230710,095400,1814030590,9830,9830,9830,9820,837
|
|
20230710,095300,1805809160,9830,9830,9830,9830,730
|
|
20230710,095200,1798633260,9830,9830,9840,9820,1310
|
|
20230710,095100,1785756930,9830,9830,9830,9830,237
|
|
20230710,095000,1783427220,9820,9830,9830,9820,608
|
|
20230710,094900,1777456570,9820,9810,9820,9810,724
|
|
20230710,094800,1770348240,9810,9830,9830,9810,1619
|
|
20230710,094700,1754460240,9830,9820,9830,9810,817
|
|
20230710,094600,1746438720,9830,9820,9830,9820,223
|
|
20230710,094500,1744247850,9820,9830,9830,9820,460
|
|
20230710,094400,1739729410,9840,9860,9860,9840,4191
|
|
20230710,094300,1698453160,9850,9830,9850,9830,3580
|
|
20230710,094200,1663242210,9840,9840,9840,9780,1482
|
|
20230710,094100,1648734250,9820,9770,9820,9770,757
|
|
20230710,094000,1641316510,9770,9780,9780,9770,1361
|
|
20230710,093900,1628013540,9780,9790,9790,9780,1704
|
|
20230710,093800,1611348410,9780,9780,9790,9780,1368
|
|
20230710,093700,1597961200,9790,9780,9810,9780,1141
|
|
20230710,093600,1586782780,9780,9780,9790,9770,290
|
|
20230710,093500,1583948150,9780,9770,9780,9770,1095
|
|
20230710,093400,1573247020,9760,9800,9800,9760,2762
|
|
20230710,093300,1546265460,9800,9810,9820,9800,1592
|
|
20230710,093200,1530659420,9820,9810,9820,9810,511
|
|
20230710,093100,1525645090,9810,9800,9830,9790,1601
|
|
20230710,093000,1509953230,9800,9760,9800,9750,4466
|
|
20230710,092900,1466314110,9760,9750,9760,9750,1421
|
|
20230710,092800,1452458640,9750,9760,9760,9750,1065
|
|
20230710,092700,1442072980,9760,9760,9760,9750,1387
|
|
20230710,092600,1428538860,9760,9760,9760,9750,2360
|
|
20230710,092500,1405515390,9760,9760,9770,9750,3013
|
|
20230710,092400,1376111140,9760,9790,9790,9760,9290
|
|
20230710,092300,1285334130,9790,9800,9800,9780,10773
|
|
20230710,092200,1179801270,9810,9810,9810,9800,2986
|
|
20230710,092100,1150518400,9820,9840,9840,9820,2883
|
|
20230710,092000,1122185210,9840,9830,9860,9820,1028
|
|
20230710,091900,1112080060,9830,9900,9900,9820,7101
|
|
20230710,091800,1042243850,9850,9860,9860,9840,4288
|
|
20230710,091700,1000016610,9860,9880,9900,9850,1523
|
|
20230710,091600,984995190,9870,9880,9880,9830,2790
|
|
20230710,091500,957531060,9880,9830,9880,9810,2061
|
|
20230710,091400,937262500,9840,9840,9850,9820,2221
|
|
20230710,091300,915415490,9840,9870,9870,9840,2514
|
|
20230710,091200,890641560,9880,9860,9880,9850,1273
|
|
20230710,091100,878077190,9870,9790,9870,9790,10577
|
|
20230710,091000,774307540,9790,9790,9800,9780,4531
|
|
20230710,090900,729945750,9790,9810,9810,9780,10107
|
|
20230710,090800,630941720,9810,9820,9830,9800,12132
|
|
20230710,090700,511926860,9820,9900,9910,9820,9533
|
|
20230710,090600,417800970,9900,9920,9920,9900,9502
|
|
20230710,090500,323693850,9910,9930,9930,9910,3379
|
|
20230710,090400,290193690,9920,9930,9930,9920,2484
|
|
20230710,090300,265550680,9920,9920,9950,9910,7212
|
|
20230710,090200,193997270,9910,9970,9970,9910,10202
|
|
20230710,090100,92639550,9970,9990,10030,9950,840
|
|
20230710,090000,84266680,9970,10040,10040,9950,8410
|