607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,190400,201863750,1030,1030,1030,1030,10854
|
|
20230710,190300,201863750,1030,1030,1030,1030,0
|
|
20230710,190200,201863750,1030,1030,1030,1030,0
|
|
20230710,190100,201863750,1030,1030,1030,1030,0
|
|
20230710,190000,201863750,1030,1030,1030,1030,0
|
|
20230710,185900,201863750,1030,1030,1030,1030,0
|
|
20230710,185800,201863750,1030,1030,1030,1030,0
|
|
20230710,185700,201863750,1030,1030,1030,1030,0
|
|
20230710,185600,201863750,1030,1030,1030,1030,0
|
|
20230710,185500,201863750,1030,1030,1030,1030,0
|
|
20230710,185400,201863750,1030,1030,1030,1030,0
|
|
20230710,185300,201863750,1030,1030,1030,1030,0
|
|
20230710,185200,201863750,1030,1030,1030,1030,0
|
|
20230710,185100,201863750,1030,1030,1030,1030,0
|
|
20230710,185000,201863750,1030,1030,1030,1030,0
|
|
20230710,184900,201863750,1030,1030,1030,1030,0
|
|
20230710,184800,201863750,1030,1030,1030,1030,0
|
|
20230710,184700,201863750,1030,1030,1030,1030,0
|
|
20230710,184600,201863750,1030,1030,1030,1030,0
|
|
20230710,184500,201863750,1030,1030,1030,1030,0
|
|
20230710,184400,201863750,1030,1030,1030,1030,0
|
|
20230710,184300,201863750,1030,1030,1030,1030,0
|
|
20230710,184200,201863750,1030,1030,1030,1030,0
|
|
20230710,184100,201863750,1030,1030,1030,1030,0
|
|
20230710,184000,201863750,1030,1030,1030,1030,0
|
|
20230710,183900,201863750,1030,1030,1030,1030,0
|
|
20230710,183800,201863750,1030,1030,1030,1030,0
|
|
20230710,183700,201863750,1030,1030,1030,1030,0
|
|
20230710,183600,201863750,1030,1030,1030,1030,0
|
|
20230710,183500,201863750,1030,1030,1030,1030,0
|
|
20230710,183400,201863750,1030,1030,1030,1030,10854
|
|
20230710,183300,201863750,1030,1030,1030,1030,0
|
|
20230710,183200,201863750,1030,1030,1030,1030,0
|
|
20230710,183100,201863750,1030,1030,1030,1030,0
|
|
20230710,183000,201863750,1030,1030,1030,1030,0
|
|
20230710,182900,201863750,1030,1030,1030,1030,0
|
|
20230710,182800,201863750,1030,1030,1030,1030,0
|
|
20230710,182700,201863750,1030,1030,1030,1030,0
|
|
20230710,182600,201863750,1030,1030,1030,1030,0
|
|
20230710,182500,201863750,1030,1030,1030,1030,0
|
|
20230710,182400,201863750,1030,1030,1030,1030,0
|
|
20230710,182300,201863750,1030,1030,1030,1030,0
|
|
20230710,182200,201863750,1030,1030,1030,1030,0
|
|
20230710,182100,201863750,1030,1030,1030,1030,0
|
|
20230710,182000,201863750,1030,1030,1030,1030,0
|
|
20230710,181900,201863750,1030,1030,1030,1030,0
|
|
20230710,181800,201863750,1030,1030,1030,1030,0
|
|
20230710,181700,201863750,1030,1030,1030,1030,0
|
|
20230710,181600,201863750,1030,1030,1030,1030,0
|
|
20230710,181500,201863750,1030,1030,1030,1030,0
|
|
20230710,181400,201863750,1030,1030,1030,1030,0
|
|
20230710,181300,201863750,1030,1030,1030,1030,0
|
|
20230710,181200,201863750,1030,1030,1030,1030,0
|
|
20230710,181100,201863750,1030,1030,1030,1030,0
|
|
20230710,181000,201863750,1030,1030,1030,1030,0
|
|
20230710,180900,201863750,1030,1030,1030,1030,0
|
|
20230710,180800,201863750,1030,1030,1030,1030,0
|
|
20230710,180700,201863750,1030,1030,1030,1030,0
|
|
20230710,180600,201863750,1030,1030,1030,1030,0
|
|
20230710,180500,201863750,1030,1030,1030,1030,0
|
|
20230710,180400,201863750,1030,1030,1030,1030,10854
|
|
20230710,180300,201863750,1030,1030,1030,1030,0
|
|
20230710,180200,201863750,1030,1030,1030,1030,0
|
|
20230710,180100,201863750,1030,1030,1030,1030,0
|
|
20230710,180000,201863750,1030,1030,1030,1030,0
|
|
20230710,175900,201863750,1030,1030,1030,1030,0
|
|
20230710,175800,201863750,1030,1030,1030,1030,0
|
|
20230710,175700,201863750,1030,1030,1030,1030,0
|
|
20230710,175600,201863750,1030,1030,1030,1030,0
|
|
20230710,175500,201863750,1030,1030,1030,1030,0
|
|
20230710,175400,201863750,1030,1030,1030,1030,0
|
|
20230710,175300,201863750,1030,1030,1030,1030,0
|
|
20230710,175200,201863750,1030,1030,1030,1030,0
|
|
20230710,175100,201863750,1030,1030,1030,1030,0
|
|
20230710,175000,201863750,1030,1030,1030,1030,0
|
|
20230710,174900,201863750,1030,1030,1030,1030,0
|
|
20230710,174800,201863750,1030,1030,1030,1030,0
|
|
20230710,174700,201863750,1030,1030,1030,1030,0
|
|
20230710,174600,201863750,1030,1030,1030,1030,0
|
|
20230710,174500,201863750,1030,1030,1030,1030,0
|
|
20230710,174400,201863750,1030,1030,1030,1030,0
|
|
20230710,174300,201863750,1030,1030,1030,1030,0
|
|
20230710,174200,201863750,1030,1030,1030,1030,0
|
|
20230710,174100,201863750,1030,1030,1030,1030,0
|
|
20230710,174000,201863750,1030,1030,1030,1030,0
|
|
20230710,173900,201863750,1030,1030,1030,1030,0
|
|
20230710,173800,201863750,1030,1030,1030,1030,0
|
|
20230710,173700,201863750,1030,1030,1030,1030,0
|
|
20230710,173600,201863750,1030,1030,1030,1030,0
|
|
20230710,173500,201863750,1030,1030,1030,1030,0
|
|
20230710,173400,201863750,1030,1030,1030,1030,10854
|
|
20230710,173300,201863750,1030,1030,1030,1030,0
|
|
20230710,173200,201863750,1030,1030,1030,1030,0
|
|
20230710,173100,201863750,1030,1030,1030,1030,0
|
|
20230710,173000,201863750,1030,1030,1030,1030,0
|
|
20230710,172900,201863750,1030,1030,1030,1030,0
|
|
20230710,172800,201863750,1030,1030,1030,1030,0
|
|
20230710,172700,201863750,1030,1030,1030,1030,0
|
|
20230710,172600,201863750,1030,1030,1030,1030,0
|
|
20230710,172500,201863750,1030,1030,1030,1030,0
|
|
20230710,172400,201863750,1030,1030,1030,1030,0
|
|
20230710,172300,201863750,1030,1030,1030,1030,0
|
|
20230710,172200,201863750,1030,1030,1030,1030,0
|
|
20230710,172100,201863750,1030,1030,1030,1030,0
|
|
20230710,172000,201863750,1030,1030,1030,1030,0
|
|
20230710,171900,201863750,1030,1030,1030,1030,0
|
|
20230710,171800,201863750,1030,1030,1030,1030,0
|
|
20230710,171700,201863750,1030,1030,1030,1030,0
|
|
20230710,171600,201863750,1030,1030,1030,1030,0
|
|
20230710,171500,201863750,1030,1030,1030,1030,0
|
|
20230710,171400,201863750,1030,1030,1030,1030,0
|
|
20230710,171300,201863750,1030,1030,1030,1030,0
|
|
20230710,171200,201863750,1030,1030,1030,1030,0
|
|
20230710,171100,201863750,1030,1030,1030,1030,0
|
|
20230710,171000,201863750,1030,1030,1030,1030,0
|
|
20230710,170900,201863750,1030,1030,1030,1030,0
|
|
20230710,170800,201863750,1030,1030,1030,1030,0
|
|
20230710,170700,201863750,1030,1030,1030,1030,0
|
|
20230710,170600,201863750,1030,1030,1030,1030,0
|
|
20230710,170500,201863750,1030,1030,1030,1030,0
|
|
20230710,170400,201863750,1030,1030,1030,1030,10854
|
|
20230710,170300,201863750,1030,1030,1030,1030,0
|
|
20230710,170200,201863750,1030,1030,1030,1030,0
|
|
20230710,170100,201863750,1030,1030,1030,1030,0
|
|
20230710,170000,201863750,1030,1030,1030,1030,0
|
|
20230710,165900,201863750,1030,1030,1030,1030,0
|
|
20230710,165800,201863750,1030,1030,1030,1030,0
|
|
20230710,165700,201863750,1030,1030,1030,1030,0
|
|
20230710,165600,201863750,1030,1030,1030,1030,0
|
|
20230710,165500,201863750,1030,1030,1030,1030,0
|
|
20230710,165400,201863750,1030,1030,1030,1030,0
|
|
20230710,165300,201863750,1030,1030,1030,1030,0
|
|
20230710,165200,201863750,1030,1030,1030,1030,0
|
|
20230710,165100,201863750,1030,1030,1030,1030,0
|
|
20230710,165000,201863750,1030,1030,1030,1030,0
|
|
20230710,164900,201863750,1030,1030,1030,1030,0
|
|
20230710,164800,201863750,1030,1030,1030,1030,0
|
|
20230710,164700,201863750,1030,1030,1030,1030,0
|
|
20230710,164600,201863750,1030,1030,1030,1030,0
|
|
20230710,164500,201863750,1030,1030,1030,1030,0
|
|
20230710,164400,201863750,1030,1030,1030,1030,0
|
|
20230710,164300,201863750,1030,1030,1030,1030,0
|
|
20230710,164200,201863750,1030,1030,1030,1030,0
|
|
20230710,164100,201863750,1030,1030,1030,1030,0
|
|
20230710,164000,201863750,1030,1030,1030,1030,0
|
|
20230710,163900,201863750,1030,1030,1030,1030,0
|
|
20230710,163800,201863750,1030,1030,1030,1030,0
|
|
20230710,163700,201863750,1030,1030,1030,1030,0
|
|
20230710,163600,201863750,1030,1030,1030,1030,0
|
|
20230710,163500,201863750,1030,1030,1030,1030,0
|
|
20230710,163400,201863750,1030,1030,1030,1030,10854
|
|
20230710,163300,201863750,1030,1030,1030,1030,0
|
|
20230710,163200,201863750,1030,1030,1030,1030,0
|
|
20230710,163100,201863750,1030,1030,1030,1030,0
|
|
20230710,163000,201863750,1030,1030,1030,1030,0
|
|
20230710,162900,201863750,1030,1030,1030,1030,0
|
|
20230710,162800,201863750,1030,1030,1030,1030,0
|
|
20230710,162700,201863750,1030,1030,1030,1030,0
|
|
20230710,162600,201863750,1030,1030,1030,1030,0
|
|
20230710,162500,201863750,1030,1030,1030,1030,0
|
|
20230710,162400,201863750,1030,1030,1030,1030,0
|
|
20230710,162300,201863750,1030,1030,1030,1030,0
|
|
20230710,162200,201863750,1030,1030,1030,1030,0
|
|
20230710,162100,201863750,1030,1030,1030,1030,0
|
|
20230710,162000,201863750,1030,1030,1030,1030,0
|
|
20230710,161900,201863750,1030,1030,1030,1030,0
|
|
20230710,161800,201863750,1030,1030,1030,1030,0
|
|
20230710,161700,201863750,1030,1030,1030,1030,0
|
|
20230710,161600,201863750,1030,1030,1030,1030,0
|
|
20230710,161500,201863750,1030,1030,1030,1030,0
|
|
20230710,161400,201863750,1030,1030,1030,1030,0
|
|
20230710,161300,201863750,1030,1030,1030,1030,0
|
|
20230710,161200,201863750,1030,1030,1030,1030,0
|
|
20230710,161100,201863750,1030,1030,1030,1030,0
|
|
20230710,161000,201863750,1030,1030,1030,1030,0
|
|
20230710,160900,201863750,1030,1030,1030,1030,0
|
|
20230710,160800,201863750,1030,1030,1030,1030,0
|
|
20230710,160700,201863750,1030,1030,1030,1030,0
|
|
20230710,160600,201863750,1030,1030,1030,1030,0
|
|
20230710,160500,201863750,1030,1030,1030,1030,0
|
|
20230710,160400,201863750,1030,1030,1030,1030,10854
|
|
20230710,160300,201863750,1030,1030,1030,1030,0
|
|
20230710,160200,201863750,1030,1030,1030,1030,0
|
|
20230710,160100,201863750,1030,1030,1030,1030,0
|
|
20230710,160000,201863750,1030,1030,1030,1030,0
|
|
20230710,155900,201863750,1030,1030,1030,1030,0
|
|
20230710,155800,201863750,1030,1030,1030,1030,0
|
|
20230710,155700,201863750,1030,1030,1030,1030,0
|
|
20230710,155600,201863750,1030,1030,1030,1030,0
|
|
20230710,155500,201863750,1030,1030,1030,1030,0
|
|
20230710,155400,201863750,1030,1030,1030,1030,0
|
|
20230710,155300,201863750,1030,1030,1030,1030,0
|
|
20230710,155200,201863750,1030,1030,1030,1030,0
|
|
20230710,155100,201863750,1030,1030,1030,1030,0
|
|
20230710,155000,201863750,1030,1030,1030,1030,0
|
|
20230710,154900,201863750,1030,1030,1030,1030,0
|
|
20230710,154800,201863750,1030,1030,1030,1030,0
|
|
20230710,154700,201863750,1030,1030,1030,1030,0
|
|
20230710,154600,201863750,1030,1030,1030,1030,0
|
|
20230710,154500,201863750,1030,1030,1030,1030,0
|
|
20230710,154400,201863750,1030,1030,1030,1030,0
|
|
20230710,154300,201863750,1030,1030,1030,1030,0
|
|
20230710,154200,201863750,1030,1030,1030,1030,0
|
|
20230710,154100,201863750,1030,1030,1030,1030,0
|
|
20230710,154000,201863750,1030,1030,1030,1030,0
|
|
20230710,153900,201863750,1030,1030,1030,1030,0
|
|
20230710,153800,201863750,1030,1030,1030,1030,0
|
|
20230710,153700,201863750,1030,1030,1030,1030,0
|
|
20230710,153600,201863750,1030,1030,1030,1030,0
|
|
20230710,153500,201863750,1030,1030,1030,1030,0
|
|
20230710,153400,201863750,1030,1030,1030,1030,10854
|
|
20230710,153300,201863750,1030,1030,1030,1030,0
|
|
20230710,153200,201863750,1030,1030,1030,1030,0
|
|
20230710,153100,201863750,1030,1030,1030,1030,0
|
|
20230710,153000,201863750,1030,1030,1030,1030,10854
|
|
20230710,152900,190684130,1030,1030,1030,1030,0
|
|
20230710,152800,190684130,1030,1030,1030,1030,0
|
|
20230710,152700,190684130,1030,1030,1030,1030,0
|
|
20230710,152600,190684130,1030,1030,1030,1030,0
|
|
20230710,152500,190684130,1030,1030,1030,1030,0
|
|
20230710,152400,190684130,1030,1030,1030,1030,0
|
|
20230710,152300,190684130,1030,1030,1030,1030,0
|
|
20230710,152200,190684130,1030,1030,1030,1030,0
|
|
20230710,152100,190684130,1030,1030,1030,1030,0
|
|
20230710,152000,190684130,1030,1030,1030,1030,0
|
|
20230710,151900,190684130,1030,1030,1030,1030,1
|
|
20230710,151800,190683100,1030,1029,1030,1029,101
|
|
20230710,151700,190579170,1030,1030,1030,1029,266
|
|
20230710,151600,190305452,1030,1030,1030,1030,1
|
|
20230710,151500,190304422,1029,1031,1031,1029,11401
|
|
20230710,151400,178570165,1030,1031,1031,1030,587
|
|
20230710,151300,177965554,1031,1030,1031,1030,175
|
|
20230710,151200,177785303,1031,1031,1031,1031,0
|
|
20230710,151100,177785303,1031,1031,1031,1031,3
|
|
20230710,151000,177782210,1031,1031,1031,1031,38
|
|
20230710,150900,177743032,1031,1030,1031,1030,353
|
|
20230710,150800,177379339,1030,1030,1030,1030,0
|
|
20230710,150700,177379339,1030,1030,1030,1030,0
|
|
20230710,150600,177379339,1030,1030,1030,1030,140
|
|
20230710,150500,177235139,1031,1031,1031,1031,250
|
|
20230710,150400,176977389,1030,1030,1030,1030,71
|
|
20230710,150300,176904259,1031,1031,1031,1031,10
|
|
20230710,150200,176893949,1031,1030,1031,1030,26
|
|
20230710,150100,176867168,1031,1031,1031,1031,0
|
|
20230710,150000,176867168,1031,1031,1031,1031,0
|
|
20230710,145900,176867168,1031,1031,1031,1031,0
|
|
20230710,145800,176867168,1031,1031,1031,1031,10
|
|
20230710,145700,176856858,1032,1032,1032,1032,0
|
|
20230710,145600,176856858,1032,1030,1032,1030,31
|
|
20230710,145500,176824926,1032,1032,1032,1032,100
|
|
20230710,145400,176721726,1032,1032,1032,1032,0
|
|
20230710,145300,176721726,1032,1031,1032,1031,1000
|
|
20230710,145200,175690326,1031,1031,1031,1031,0
|
|
20230710,145100,175690326,1031,1031,1031,1031,20
|
|
20230710,145000,175669706,1031,1031,1031,1031,0
|
|
20230710,144900,175669706,1031,1031,1031,1031,20
|
|
20230710,144800,175649086,1031,1031,1031,1031,48
|
|
20230710,144700,175599598,1031,1031,1031,1031,0
|
|
20230710,144600,175599598,1031,1031,1031,1031,0
|
|
20230710,144500,175599598,1031,1031,1031,1031,30
|
|
20230710,144400,175568668,1031,1031,1031,1031,1
|
|
20230710,144300,175567637,1030,1031,1031,1030,3608
|
|
20230710,144200,171847865,1032,1031,1032,1031,1269
|
|
20230710,144100,170539525,1031,1031,1031,1031,27
|
|
20230710,144000,170511688,1032,1032,1032,1032,0
|
|
20230710,143900,170511688,1032,1032,1032,1032,0
|
|
20230710,143800,170511688,1032,1032,1032,1032,0
|
|
20230710,143700,170511688,1032,1032,1032,1032,1
|
|
20230710,143600,170510656,1031,1031,1031,1031,0
|
|
20230710,143500,170510656,1031,1031,1031,1031,100
|
|
20230710,143400,170407556,1032,1032,1032,1032,0
|
|
20230710,143300,170407556,1032,1032,1032,1032,1
|
|
20230710,143200,170406524,1032,1032,1032,1032,0
|
|
20230710,143100,170406524,1032,1032,1032,1032,0
|
|
20230710,143000,170406524,1032,1032,1032,1032,0
|
|
20230710,142900,170406524,1032,1032,1032,1032,21
|
|
20230710,142800,170384852,1030,1031,1031,1030,1088
|
|
20230710,142700,169264110,1030,1030,1030,1030,100
|
|
20230710,142600,169161110,1031,1031,1031,1031,3
|
|
20230710,142500,169158017,1030,1030,1030,1030,8
|
|
20230710,142400,169149777,1031,1031,1031,1031,0
|
|
20230710,142300,169149777,1031,1031,1031,1031,92
|
|
20230710,142200,169054925,1032,1032,1032,1032,0
|
|
20230710,142100,169054925,1032,1032,1032,1032,0
|
|
20230710,142000,169054925,1032,1032,1032,1032,0
|
|
20230710,141900,169054925,1032,1032,1032,1032,200
|
|
20230710,141800,168848525,1032,1031,1032,1031,50
|
|
20230710,141700,168796974,1031,1031,1031,1031,1
|
|
20230710,141600,168795943,1031,1031,1031,1031,1
|
|
20230710,141500,168794912,1032,1032,1032,1032,0
|
|
20230710,141400,168794912,1032,1032,1032,1032,1
|
|
20230710,141300,168793880,1032,1032,1032,1032,0
|
|
20230710,141200,168793880,1032,1032,1032,1032,0
|
|
20230710,141100,168793880,1032,1031,1032,1031,201
|
|
20230710,141000,168586614,1030,1032,1032,1030,163
|
|
20230710,140900,168418696,1032,1032,1032,1032,0
|
|
20230710,140800,168418696,1032,1029,1032,1029,160
|
|
20230710,140700,168253744,1032,1029,1032,1029,167
|
|
20230710,140600,168081898,1031,1031,1031,1031,24
|
|
20230710,140500,168057154,1032,1032,1032,1032,2359
|
|
20230710,140400,165622666,1032,1032,1032,1032,2
|
|
20230710,140300,165620602,1032,1032,1032,1032,1
|
|
20230710,140200,165619570,1032,1032,1032,1032,0
|
|
20230710,140100,165619570,1032,1032,1032,1032,1794
|
|
20230710,140000,163768162,1032,1032,1032,1032,30
|
|
20230710,135900,163737202,1032,1032,1032,1032,1
|
|
20230710,135800,163736170,1030,1031,1031,1030,100
|
|
20230710,135700,163633165,1032,1032,1032,1032,1
|
|
20230710,135600,163632133,1031,1031,1031,1031,0
|
|
20230710,135500,163632133,1031,1031,1031,1031,0
|
|
20230710,135400,163632133,1031,1031,1031,1031,543
|
|
20230710,135300,163072300,1031,1031,1031,1031,1000
|
|
20230710,135200,162041300,1031,1031,1031,1031,0
|
|
20230710,135100,162041300,1031,1031,1031,1031,0
|
|
20230710,135000,162041300,1031,1031,1031,1031,0
|
|
20230710,134900,162041300,1031,1031,1031,1031,0
|
|
20230710,134800,162041300,1031,1031,1031,1031,6
|
|
20230710,134700,162035114,1031,1031,1031,1029,1014
|
|
20230710,134600,160991344,1031,1031,1031,1031,10
|
|
20230710,134500,160981034,1031,1031,1031,1031,0
|
|
20230710,134400,160981034,1031,1031,1031,1031,0
|
|
20230710,134300,160981034,1031,1031,1031,1031,193
|
|
20230710,134200,160782051,1031,1031,1031,1031,4
|
|
20230710,134100,160777927,1031,1031,1031,1031,1
|
|
20230710,134000,160776896,1031,1031,1031,1031,1
|
|
20230710,133900,160775865,1030,1030,1030,1030,0
|
|
20230710,133800,160775865,1030,1030,1030,1030,0
|
|
20230710,133700,160775865,1030,1030,1030,1030,1
|
|
20230710,133600,160774835,1031,1031,1031,1031,0
|
|
20230710,133500,160774835,1031,1031,1031,1031,0
|
|
20230710,133400,160774835,1031,1031,1031,1031,0
|
|
20230710,133300,160774835,1031,1031,1031,1031,4
|
|
20230710,133200,160770711,1031,1031,1031,1031,0
|
|
20230710,133100,160770711,1031,1031,1031,1031,0
|
|
20230710,133000,160770711,1031,1031,1031,1031,3
|
|
20230710,132900,160767618,1031,1031,1031,1031,0
|
|
20230710,132800,160767618,1031,1031,1031,1031,0
|
|
20230710,132700,160767618,1031,1031,1031,1031,0
|
|
20230710,132600,160767618,1031,1031,1031,1031,20
|
|
20230710,132500,160746998,1031,1031,1031,1031,0
|
|
20230710,132400,160746998,1031,1030,1031,1030,47
|
|
20230710,132300,160698579,1030,1030,1030,1030,31
|
|
20230710,132200,160666649,1030,1030,1030,1030,1
|
|
20230710,132100,160665619,1031,1031,1031,1031,0
|
|
20230710,132000,160665619,1031,1031,1031,1031,0
|
|
20230710,131900,160665619,1031,1031,1031,1031,1
|
|
20230710,131800,160664588,1029,1029,1029,1029,0
|
|
20230710,131700,160664588,1029,1029,1029,1029,0
|
|
20230710,131600,160664588,1029,1029,1029,1029,0
|
|
20230710,131500,160664588,1029,1029,1029,1029,400
|
|
20230710,131400,160252988,1031,1031,1031,1031,0
|
|
20230710,131300,160252988,1031,1029,1031,1029,500
|
|
20230710,131200,159738484,1029,1029,1029,1028,663
|
|
20230710,131100,159056913,1031,1031,1031,1031,0
|
|
20230710,131000,159056913,1031,1031,1031,1031,0
|
|
20230710,130900,159056913,1031,1031,1031,1031,0
|
|
20230710,130800,159056913,1031,1031,1031,1031,1
|
|
20230710,130700,159055882,1028,1028,1028,1028,0
|
|
20230710,130600,159055882,1028,1029,1029,1028,50
|
|
20230710,130500,159004480,1031,1031,1031,1031,3
|
|
20230710,130400,159001387,1028,1028,1028,1028,0
|
|
20230710,130300,159001387,1028,1030,1030,1028,2000
|
|
20230710,130200,156945373,1028,1028,1028,1028,0
|
|
20230710,130100,156945373,1028,1028,1028,1028,0
|
|
20230710,130000,156945373,1028,1028,1028,1028,300
|
|
20230710,125900,156636973,1028,1028,1028,1028,600
|
|
20230710,125800,156020173,1028,1028,1028,1028,0
|
|
20230710,125700,156020173,1028,1028,1028,1028,0
|
|
20230710,125600,156020173,1028,1028,1028,1028,1
|
|
20230710,125500,156019145,1027,1027,1027,1027,0
|
|
20230710,125400,156019145,1027,1027,1027,1027,0
|
|
20230710,125300,156019145,1027,1027,1027,1027,0
|
|
20230710,125200,156019145,1027,1027,1027,1027,0
|
|
20230710,125100,156019145,1027,1027,1027,1027,0
|
|
20230710,125000,156019145,1027,1027,1027,1027,0
|
|
20230710,124900,156019145,1027,1027,1027,1027,0
|
|
20230710,124800,156019145,1027,1027,1027,1027,0
|
|
20230710,124700,156019145,1027,1027,1027,1027,0
|
|
20230710,124600,156019145,1027,1027,1027,1027,0
|
|
20230710,124500,156019145,1027,1027,1027,1027,1
|
|
20230710,124400,156018118,1027,1027,1027,1027,0
|
|
20230710,124300,156018118,1027,1027,1027,1027,0
|
|
20230710,124200,156018118,1027,1030,1030,1027,1900
|
|
20230710,124100,154064815,1032,1032,1032,1032,0
|
|
20230710,124000,154064815,1032,1032,1032,1032,0
|
|
20230710,123900,154064815,1032,1032,1032,1032,0
|
|
20230710,123800,154064815,1032,1032,1032,1032,0
|
|
20230710,123700,154064815,1032,1032,1032,1032,0
|
|
20230710,123600,154064815,1032,1032,1032,1032,0
|
|
20230710,123500,154064815,1032,1032,1032,1032,0
|
|
20230710,123400,154064815,1032,1032,1032,1032,0
|
|
20230710,123300,154064815,1032,1032,1032,1032,0
|
|
20230710,123200,154064815,1032,1032,1032,1032,6
|
|
20230710,123100,154058623,1032,1032,1032,1032,1000
|
|
20230710,123000,153026623,1032,1031,1032,1031,1000
|
|
20230710,122900,151994823,1032,1032,1032,1032,0
|
|
20230710,122800,151994823,1032,1032,1032,1032,50
|
|
20230710,122700,151943223,1029,1029,1029,1029,0
|
|
20230710,122600,151943223,1029,1030,1030,1029,501
|
|
20230710,122500,151427532,1033,1033,1033,1033,0
|
|
20230710,122400,151427532,1033,1033,1033,1033,0
|
|
20230710,122300,151427532,1033,1033,1033,1033,3212
|
|
20230710,122200,148109536,1032,1032,1032,1032,661
|
|
20230710,122100,147427384,1032,1031,1032,1031,503
|
|
20230710,122000,146908786,1032,1032,1032,1032,0
|
|
20230710,121900,146908786,1032,1032,1032,1032,48
|
|
20230710,121800,146859250,1032,1032,1032,1032,5
|
|
20230710,121700,146854090,1033,1033,1033,1033,0
|
|
20230710,121600,146854090,1033,1032,1033,1032,6699
|
|
20230710,121500,139940720,1032,1032,1032,1032,100
|
|
20230710,121400,139837520,1032,1032,1032,1032,0
|
|
20230710,121300,139837520,1032,1032,1032,1032,3
|
|
20230710,121200,139834424,1032,1032,1032,1032,0
|
|
20230710,121100,139834424,1032,1032,1032,1032,0
|
|
20230710,121000,139834424,1032,1032,1032,1032,0
|
|
20230710,120900,139834424,1032,1032,1032,1032,0
|
|
20230710,120800,139834424,1032,1032,1032,1032,0
|
|
20230710,120700,139834424,1032,1032,1032,1032,100
|
|
20230710,120600,139731224,1032,1032,1032,1032,1
|
|
20230710,120500,139730192,1032,1032,1032,1032,277
|
|
20230710,120400,139444328,1032,1032,1032,1032,2
|
|
20230710,120300,139442264,1030,1030,1030,1030,13269
|
|
20230710,120200,125775194,1030,1030,1030,1030,0
|
|
20230710,120100,125775194,1030,1030,1030,1030,50
|
|
20230710,120000,125723694,1030,1030,1030,1030,0
|
|
20230710,115900,125723694,1030,1030,1030,1030,0
|
|
20230710,115800,125723694,1030,1030,1030,1030,0
|
|
20230710,115700,125723694,1030,1029,1030,1029,60
|
|
20230710,115600,125661904,1029,1029,1029,1029,0
|
|
20230710,115500,125661904,1029,1029,1029,1029,0
|
|
20230710,115400,125661904,1029,1029,1029,1029,201
|
|
20230710,115300,125455075,1029,1029,1029,1029,220
|
|
20230710,115200,125228695,1029,1029,1029,1029,500
|
|
20230710,115100,124714195,1029,1029,1029,1029,0
|
|
20230710,115000,124714195,1029,1029,1030,1029,4
|
|
20230710,114900,124710078,1030,1030,1030,1030,0
|
|
20230710,114800,124710078,1030,1030,1030,1030,0
|
|
20230710,114700,124710078,1030,1030,1030,1030,0
|
|
20230710,114600,124710078,1030,1030,1030,1030,0
|
|
20230710,114500,124710078,1030,1030,1030,1030,0
|
|
20230710,114400,124710078,1030,1030,1030,1030,8
|
|
20230710,114300,124701838,1030,1030,1030,1030,922
|
|
20230710,114200,123752178,1030,1030,1030,1030,0
|
|
20230710,114100,123752178,1030,1030,1030,1030,2
|
|
20230710,114000,123750118,1027,1030,1030,1027,2
|
|
20230710,113900,123748061,1030,1030,1030,1030,0
|
|
20230710,113800,123748061,1030,1030,1030,1030,0
|
|
20230710,113700,123748061,1030,1030,1030,1030,0
|
|
20230710,113600,123748061,1030,1030,1030,1030,0
|
|
20230710,113500,123748061,1030,1030,1030,1030,161
|
|
20230710,113400,123582231,1030,1030,1030,1030,6212
|
|
20230710,113300,117183871,1030,1030,1030,1030,1
|
|
20230710,113200,117182841,1030,1030,1030,1030,0
|
|
20230710,113100,117182841,1030,1030,1030,1030,20
|
|
20230710,113000,117162241,1030,1030,1030,1030,1
|
|
20230710,112900,117161211,1026,1027,1027,1026,501
|
|
20230710,112800,116646685,1030,1030,1030,1030,5
|
|
20230710,112700,116641535,1030,1030,1030,1030,3
|
|
20230710,112600,116638445,1029,1029,1029,1029,0
|
|
20230710,112500,116638445,1029,1029,1029,1029,1045
|
|
20230710,112400,115563140,1027,1028,1028,1027,200
|
|
20230710,112300,115357738,1029,1029,1029,1029,50
|
|
20230710,112200,115306288,1028,1029,1029,1028,13
|
|
20230710,112100,115292912,1029,1029,1029,1029,1
|
|
20230710,112000,115291883,1029,1029,1029,1029,0
|
|
20230710,111900,115291883,1029,1029,1029,1029,0
|
|
20230710,111800,115291883,1029,1029,1029,1029,30
|
|
20230710,111700,115261013,1029,1029,1029,1029,0
|
|
20230710,111600,115261013,1029,1029,1029,1029,56
|
|
20230710,111500,115203389,1029,1029,1029,1029,0
|
|
20230710,111400,115203389,1029,1029,1029,1029,2
|
|
20230710,111300,115201331,1026,1029,1029,1026,2
|
|
20230710,111200,115199276,1029,1029,1029,1029,7
|
|
20230710,111100,115192073,1029,1028,1029,1026,504
|
|
20230710,111000,114673970,1026,1027,1027,1026,500
|
|
20230710,110900,114160876,1028,1028,1028,1028,0
|
|
20230710,110800,114160876,1028,1028,1028,1028,0
|
|
20230710,110700,114160876,1028,1028,1028,1028,1
|
|
20230710,110600,114159848,1028,1028,1028,1028,1
|
|
20230710,110500,114158820,1028,1028,1028,1028,0
|
|
20230710,110400,114158820,1028,1028,1028,1028,515
|
|
20230710,110300,113629400,1029,1029,1029,1029,1
|
|
20230710,110200,113628371,1029,1029,1029,1029,9
|
|
20230710,110100,113619110,1029,1029,1029,1029,0
|
|
20230710,110000,113619110,1029,1029,1029,1029,0
|
|
20230710,105900,113619110,1029,1029,1029,1029,0
|
|
20230710,105800,113619110,1029,1029,1029,1025,4097
|
|
20230710,105700,109408663,1030,1030,1030,1030,2
|
|
20230710,105600,109406603,1030,1030,1030,1030,1078
|
|
20230710,105500,108296263,1032,1032,1032,1032,20
|
|
20230710,105400,108275623,1032,1032,1032,1032,184
|
|
20230710,105300,108085735,1030,1030,1030,1030,2
|
|
20230710,105200,108083675,1030,1030,1030,1030,2
|
|
20230710,105100,108081615,1029,1029,1029,1029,0
|
|
20230710,105000,108081615,1029,1029,1029,1029,0
|
|
20230710,104900,108081615,1029,1029,1029,1029,8
|
|
20230710,104800,108073383,1031,1031,1031,1031,10
|
|
20230710,104700,108063073,1029,1030,1030,1029,556
|
|
20230710,104600,107490848,1030,1030,1030,1030,0
|
|
20230710,104500,107490848,1030,1030,1030,1030,0
|
|
20230710,104400,107490848,1030,1030,1030,1030,96
|
|
20230710,104300,107391968,1030,1030,1030,1030,2
|
|
20230710,104200,107389908,1030,1030,1030,1030,2150
|
|
20230710,104100,105175408,1030,1030,1030,1030,0
|
|
20230710,104000,105175408,1030,1030,1030,1030,0
|
|
20230710,103900,105175408,1030,1031,1031,1030,1074
|
|
20230710,103800,104068121,1031,1031,1031,1031,0
|
|
20230710,103700,104068121,1031,1032,1032,1031,17
|
|
20230710,103600,104050581,1031,1031,1031,1031,3
|
|
20230710,103500,104047488,1030,1031,1031,1030,103
|
|
20230710,103400,103941298,1032,1032,1032,1032,0
|
|
20230710,103300,103941298,1032,1032,1032,1032,30
|
|
20230710,103200,103910338,1032,1032,1032,1032,0
|
|
20230710,103100,103910338,1032,1032,1032,1032,0
|
|
20230710,103000,103910338,1032,1031,1032,1031,1045
|
|
20230710,102900,102832941,1031,1031,1031,1031,0
|
|
20230710,102800,102832941,1031,1031,1031,1031,0
|
|
20230710,102700,102832941,1031,1031,1031,1031,16
|
|
20230710,102600,102816445,1031,1031,1031,1031,50
|
|
20230710,102500,102764895,1030,1030,1030,1030,0
|
|
20230710,102400,102764895,1030,1030,1030,1030,0
|
|
20230710,102300,102764895,1030,1030,1030,1030,0
|
|
20230710,102200,102764895,1030,1030,1030,1030,1
|
|
20230710,102100,102763865,1031,1031,1031,1031,0
|
|
20230710,102000,102763865,1031,1028,1031,1028,45
|
|
20230710,101900,102717572,1028,1028,1028,1028,348
|
|
20230710,101800,102359828,1029,1029,1029,1029,17
|
|
20230710,101700,102342335,1029,1029,1029,1029,0
|
|
20230710,101600,102342335,1029,1029,1029,1029,197
|
|
20230710,101500,102139622,1029,1029,1029,1029,1020
|
|
20230710,101400,101090042,1029,1029,1029,1029,2
|
|
20230710,101300,101087984,1028,1028,1028,1028,257
|
|
20230710,101200,100823788,1028,1029,1029,1028,129
|
|
20230710,101100,100691148,1029,1029,1029,1029,474
|
|
20230710,101000,100203402,1029,1029,1029,1029,27
|
|
20230710,100900,100175619,1029,1029,1029,1029,0
|
|
20230710,100800,100175619,1029,1029,1029,1029,0
|
|
20230710,100700,100175619,1029,1029,1029,1029,0
|
|
20230710,100600,100175619,1029,1028,1029,1028,1212
|
|
20230710,100500,98929682,1028,1027,1028,1027,3879
|
|
20230710,100400,94944648,1026,1027,1027,1026,101
|
|
20230710,100300,94841021,1027,1027,1027,1027,4
|
|
20230710,100200,94836913,1027,1027,1027,1027,42
|
|
20230710,100100,94793779,1027,1028,1028,1027,2
|
|
20230710,100000,94791724,1027,1027,1027,1027,0
|
|
20230710,095900,94791724,1027,1027,1027,1027,0
|
|
20230710,095800,94791724,1027,1028,1028,1027,4657
|
|
20230710,095700,90007515,1029,1029,1029,1029,0
|
|
20230710,095600,90007515,1029,1029,1029,1029,0
|
|
20230710,095500,90007515,1029,1029,1029,1029,31
|
|
20230710,095400,89975616,1029,1029,1029,1029,15
|
|
20230710,095300,89960181,1029,1028,1029,1028,12
|
|
20230710,095200,89947841,1028,1028,1028,1028,0
|
|
20230710,095100,89947841,1028,1028,1028,1028,0
|
|
20230710,095000,89947841,1028,1028,1028,1028,0
|
|
20230710,094900,89947841,1028,1028,1028,1028,162
|
|
20230710,094800,89781305,1028,1028,1028,1028,1000
|
|
20230710,094700,88753305,1028,1029,1029,1028,780
|
|
20230710,094600,87951422,1029,1029,1029,1029,50
|
|
20230710,094500,87899972,1029,1029,1031,1029,8946
|
|
20230710,094400,78694536,1031,1031,1031,1031,0
|
|
20230710,094300,78694536,1031,1031,1031,1031,0
|
|
20230710,094200,78694536,1031,1031,1031,1031,72
|
|
20230710,094100,78620304,1032,1032,1032,1032,15
|
|
20230710,094000,78604824,1032,1032,1032,1032,0
|
|
20230710,093900,78604824,1032,1032,1032,1032,0
|
|
20230710,093800,78604824,1032,1030,1032,1030,214
|
|
20230710,093700,78384357,1030,1029,1030,1028,1364
|
|
20230710,093600,76981511,1029,1028,1029,1028,1124
|
|
20230710,093500,75826033,1028,1026,1028,1026,375
|
|
20230710,093400,75441279,1026,1026,1026,1026,373
|
|
20230710,093300,75058581,1026,1026,1026,1026,78
|
|
20230710,093200,74978553,1026,1026,1026,1026,26
|
|
20230710,093100,74951877,1022,1022,1022,1022,0
|
|
20230710,093000,74951877,1022,1022,1022,1021,611
|
|
20230710,092900,74327535,1021,1022,1022,1021,161
|
|
20230710,092800,74163150,1026,1023,1026,1021,445
|
|
20230710,092700,73708796,1021,1021,1021,1021,0
|
|
20230710,092600,73708796,1021,1027,1027,1021,7435
|
|
20230710,092500,66088432,1026,1028,1028,1026,2617
|
|
20230710,092400,63401112,1028,1028,1028,1028,13
|
|
20230710,092300,63387748,1028,1030,1030,1028,1090
|
|
20230710,092200,62267221,1032,1031,1032,1029,45551
|
|
20230710,092100,15344834,1032,1032,1032,1031,1005
|
|
20230710,092000,14307675,1032,1033,1033,1032,155
|
|
20230710,091900,14147614,1033,1034,1034,1033,101
|
|
20230710,091800,14043280,1033,1034,1034,1033,11
|
|
20230710,091700,14031916,1035,1035,1035,1035,32
|
|
20230710,091600,13998796,1035,1035,1035,1035,2
|
|
20230710,091500,13996726,1035,1035,1035,1035,1
|
|
20230710,091400,13995691,1033,1033,1033,1033,1
|
|
20230710,091300,13994658,1033,1032,1035,1032,57
|
|
20230710,091200,13935825,1032,1035,1035,1032,12
|
|
20230710,091100,13923411,1035,1033,1035,1032,3583
|
|
20230710,091000,10217750,1033,1033,1033,1033,2
|
|
20230710,090900,10215684,1033,1033,1033,1033,13
|
|
20230710,090800,10202255,1033,1035,1035,1033,3
|
|
20230710,090700,10199152,1032,1032,1032,1032,2
|
|
20230710,090600,10197088,1030,1030,1030,1030,0
|
|
20230710,090500,10197088,1030,1032,1032,1030,3507
|
|
20230710,090400,6580097,1032,1032,1032,1032,924
|
|
20230710,090300,5626529,1032,1032,1032,1032,0
|
|
20230710,090200,5626529,1032,1032,1035,1032,1212
|
|
20230710,090100,4375595,1032,1032,1032,1032,1
|
|
20230710,090000,4374563,1032,1031,1032,1031,4243
|