648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,194500,1145118400,9500,9500,9500,9500,2634
|
|
20230710,194400,1145118400,9500,9500,9500,9500,0
|
|
20230710,194300,1145118400,9500,9500,9500,9500,0
|
|
20230710,194200,1145118400,9500,9500,9500,9500,0
|
|
20230710,194100,1145118400,9500,9500,9500,9500,0
|
|
20230710,194000,1145118400,9500,9500,9500,9500,0
|
|
20230710,193900,1145118400,9500,9500,9500,9500,0
|
|
20230710,193800,1145118400,9500,9500,9500,9500,0
|
|
20230710,193700,1145118400,9500,9500,9500,9500,0
|
|
20230710,193600,1145118400,9500,9500,9500,9500,0
|
|
20230710,193500,1145118400,9500,9500,9500,9500,0
|
|
20230710,193400,1145118400,9500,9500,9500,9500,0
|
|
20230710,193300,1145118400,9500,9500,9500,9500,0
|
|
20230710,193200,1145118400,9500,9500,9500,9500,0
|
|
20230710,193100,1145118400,9500,9500,9500,9500,0
|
|
20230710,193000,1145118400,9500,9500,9500,9500,0
|
|
20230710,192900,1145118400,9500,9500,9500,9500,0
|
|
20230710,192800,1145118400,9500,9500,9500,9500,0
|
|
20230710,192700,1145118400,9500,9500,9500,9500,0
|
|
20230710,192600,1145118400,9500,9500,9500,9500,0
|
|
20230710,192500,1145118400,9500,9500,9500,9500,0
|
|
20230710,192400,1145118400,9500,9500,9500,9500,0
|
|
20230710,192300,1145118400,9500,9500,9500,9500,0
|
|
20230710,192200,1145118400,9500,9500,9500,9500,0
|
|
20230710,192100,1145118400,9500,9500,9500,9500,0
|
|
20230710,192000,1145118400,9500,9500,9500,9500,0
|
|
20230710,191900,1145118400,9500,9500,9500,9500,0
|
|
20230710,191800,1145118400,9500,9500,9500,9500,0
|
|
20230710,191700,1145118400,9500,9500,9500,9500,0
|
|
20230710,191600,1145118400,9500,9500,9500,9500,0
|
|
20230710,191500,1145118400,9500,9500,9500,9500,2634
|
|
20230710,191400,1145118400,9500,9500,9500,9500,0
|
|
20230710,191300,1145118400,9500,9500,9500,9500,0
|
|
20230710,191200,1145118400,9500,9500,9500,9500,0
|
|
20230710,191100,1145118400,9500,9500,9500,9500,0
|
|
20230710,191000,1145118400,9500,9500,9500,9500,0
|
|
20230710,190900,1145118400,9500,9500,9500,9500,0
|
|
20230710,190800,1145118400,9500,9500,9500,9500,0
|
|
20230710,190700,1145118400,9500,9500,9500,9500,0
|
|
20230710,190600,1145118400,9500,9500,9500,9500,0
|
|
20230710,190500,1145118400,9500,9500,9500,9500,0
|
|
20230710,190400,1145118400,9500,9500,9500,9500,0
|
|
20230710,190300,1145118400,9500,9500,9500,9500,0
|
|
20230710,190200,1145118400,9500,9500,9500,9500,0
|
|
20230710,190100,1145118400,9500,9500,9500,9500,0
|
|
20230710,190000,1145118400,9500,9500,9500,9500,0
|
|
20230710,185900,1145118400,9500,9500,9500,9500,0
|
|
20230710,185800,1145118400,9500,9500,9500,9500,0
|
|
20230710,185700,1145118400,9500,9500,9500,9500,0
|
|
20230710,185600,1145118400,9500,9500,9500,9500,0
|
|
20230710,185500,1145118400,9500,9500,9500,9500,0
|
|
20230710,185400,1145118400,9500,9500,9500,9500,0
|
|
20230710,185300,1145118400,9500,9500,9500,9500,0
|
|
20230710,185200,1145118400,9500,9500,9500,9500,0
|
|
20230710,185100,1145118400,9500,9500,9500,9500,0
|
|
20230710,185000,1145118400,9500,9500,9500,9500,0
|
|
20230710,184900,1145118400,9500,9500,9500,9500,0
|
|
20230710,184800,1145118400,9500,9500,9500,9500,0
|
|
20230710,184700,1145118400,9500,9500,9500,9500,0
|
|
20230710,184600,1145118400,9500,9500,9500,9500,0
|
|
20230710,184500,1145118400,9500,9500,9500,9500,2634
|
|
20230710,184400,1145118400,9500,9500,9500,9500,0
|
|
20230710,184300,1145118400,9500,9500,9500,9500,0
|
|
20230710,184200,1145118400,9500,9500,9500,9500,0
|
|
20230710,184100,1145118400,9500,9500,9500,9500,0
|
|
20230710,184000,1145118400,9500,9500,9500,9500,0
|
|
20230710,183900,1145118400,9500,9500,9500,9500,0
|
|
20230710,183800,1145118400,9500,9500,9500,9500,0
|
|
20230710,183700,1145118400,9500,9500,9500,9500,0
|
|
20230710,183600,1145118400,9500,9500,9500,9500,0
|
|
20230710,183500,1145118400,9500,9500,9500,9500,0
|
|
20230710,183400,1145118400,9500,9500,9500,9500,0
|
|
20230710,183300,1145118400,9500,9500,9500,9500,0
|
|
20230710,183200,1145118400,9500,9500,9500,9500,0
|
|
20230710,183100,1145118400,9500,9500,9500,9500,0
|
|
20230710,183000,1145118400,9500,9500,9500,9500,0
|
|
20230710,182900,1145118400,9500,9500,9500,9500,0
|
|
20230710,182800,1145118400,9500,9500,9500,9500,0
|
|
20230710,182700,1145118400,9500,9500,9500,9500,0
|
|
20230710,182600,1145118400,9500,9500,9500,9500,0
|
|
20230710,182500,1145118400,9500,9500,9500,9500,0
|
|
20230710,182400,1145118400,9500,9500,9500,9500,0
|
|
20230710,182300,1145118400,9500,9500,9500,9500,0
|
|
20230710,182200,1145118400,9500,9500,9500,9500,0
|
|
20230710,182100,1145118400,9500,9500,9500,9500,0
|
|
20230710,182000,1145118400,9500,9500,9500,9500,0
|
|
20230710,181900,1145118400,9500,9500,9500,9500,0
|
|
20230710,181800,1145118400,9500,9500,9500,9500,0
|
|
20230710,181700,1145118400,9500,9500,9500,9500,0
|
|
20230710,181600,1145118400,9500,9500,9500,9500,0
|
|
20230710,181500,1145118400,9500,9500,9500,9500,2634
|
|
20230710,181400,1145118400,9500,9500,9500,9500,0
|
|
20230710,181300,1145118400,9500,9500,9500,9500,0
|
|
20230710,181200,1145118400,9500,9500,9500,9500,0
|
|
20230710,181100,1145118400,9500,9500,9500,9500,0
|
|
20230710,181000,1145118400,9500,9500,9500,9500,0
|
|
20230710,180900,1145118400,9500,9500,9500,9500,0
|
|
20230710,180800,1145118400,9500,9500,9500,9500,0
|
|
20230710,180700,1145118400,9500,9500,9500,9500,0
|
|
20230710,180600,1145118400,9500,9500,9500,9500,0
|
|
20230710,180500,1145118400,9500,9500,9500,9500,0
|
|
20230710,180400,1145118400,9500,9500,9500,9500,0
|
|
20230710,180300,1145118400,9500,9500,9500,9500,0
|
|
20230710,180200,1145118400,9500,9500,9500,9500,0
|
|
20230710,180100,1145118400,9500,9500,9500,9500,0
|
|
20230710,180000,1145118400,9500,9500,9500,9500,0
|
|
20230710,175900,1145118400,9500,9500,9500,9500,0
|
|
20230710,175800,1145118400,9500,9500,9500,9500,0
|
|
20230710,175700,1145118400,9500,9500,9500,9500,0
|
|
20230710,175600,1145118400,9500,9500,9500,9500,0
|
|
20230710,175500,1145118400,9500,9500,9500,9500,0
|
|
20230710,175400,1145118400,9500,9500,9500,9500,0
|
|
20230710,175300,1145118400,9500,9500,9500,9500,0
|
|
20230710,175200,1145118400,9500,9500,9500,9500,0
|
|
20230710,175100,1145118400,9500,9500,9500,9500,0
|
|
20230710,175000,1145118400,9500,9500,9500,9500,0
|
|
20230710,174900,1145118400,9500,9500,9500,9500,0
|
|
20230710,174800,1145118400,9500,9500,9500,9500,0
|
|
20230710,174700,1145118400,9500,9500,9500,9500,0
|
|
20230710,174600,1145118400,9500,9500,9500,9500,0
|
|
20230710,174500,1145118400,9500,9500,9500,9500,2634
|
|
20230710,174400,1145118400,9500,9500,9500,9500,0
|
|
20230710,174300,1145118400,9500,9500,9500,9500,0
|
|
20230710,174200,1145118400,9500,9500,9500,9500,0
|
|
20230710,174100,1145118400,9500,9500,9500,9500,0
|
|
20230710,174000,1145118400,9500,9500,9500,9500,0
|
|
20230710,173900,1145118400,9500,9500,9500,9500,0
|
|
20230710,173800,1145118400,9500,9500,9500,9500,0
|
|
20230710,173700,1145118400,9500,9500,9500,9500,0
|
|
20230710,173600,1145118400,9500,9500,9500,9500,0
|
|
20230710,173500,1145118400,9500,9500,9500,9500,0
|
|
20230710,173400,1145118400,9500,9500,9500,9500,0
|
|
20230710,173300,1145118400,9500,9500,9500,9500,0
|
|
20230710,173200,1145118400,9500,9500,9500,9500,0
|
|
20230710,173100,1145118400,9500,9500,9500,9500,0
|
|
20230710,173000,1145118400,9500,9500,9500,9500,0
|
|
20230710,172900,1145118400,9500,9500,9500,9500,0
|
|
20230710,172800,1145118400,9500,9500,9500,9500,0
|
|
20230710,172700,1145118400,9500,9500,9500,9500,0
|
|
20230710,172600,1145118400,9500,9500,9500,9500,0
|
|
20230710,172500,1145118400,9500,9500,9500,9500,0
|
|
20230710,172400,1145118400,9500,9500,9500,9500,0
|
|
20230710,172300,1145118400,9500,9500,9500,9500,0
|
|
20230710,172200,1145118400,9500,9500,9500,9500,0
|
|
20230710,172100,1145118400,9500,9500,9500,9500,0
|
|
20230710,172000,1145118400,9500,9500,9500,9500,0
|
|
20230710,171900,1145118400,9500,9500,9500,9500,0
|
|
20230710,171800,1145118400,9500,9500,9500,9500,0
|
|
20230710,171700,1145118400,9500,9500,9500,9500,0
|
|
20230710,171600,1145118400,9500,9500,9500,9500,0
|
|
20230710,171500,1145118400,9500,9500,9500,9500,2634
|
|
20230710,171400,1145118400,9500,9500,9500,9500,0
|
|
20230710,171300,1145118400,9500,9500,9500,9500,0
|
|
20230710,171200,1145118400,9500,9500,9500,9500,0
|
|
20230710,171100,1145118400,9500,9500,9500,9500,0
|
|
20230710,171000,1145118400,9500,9500,9500,9500,0
|
|
20230710,170900,1145118400,9500,9500,9500,9500,0
|
|
20230710,170800,1145118400,9500,9500,9500,9500,0
|
|
20230710,170700,1145118400,9500,9500,9500,9500,0
|
|
20230710,170600,1145118400,9500,9500,9500,9500,0
|
|
20230710,170500,1145118400,9500,9500,9500,9500,0
|
|
20230710,170400,1145118400,9500,9500,9500,9500,0
|
|
20230710,170300,1145118400,9500,9500,9500,9500,0
|
|
20230710,170200,1145118400,9500,9500,9500,9500,0
|
|
20230710,170100,1145118400,9500,9500,9500,9500,0
|
|
20230710,170000,1145118400,9500,9500,9500,9500,0
|
|
20230710,165900,1145118400,9500,9500,9500,9500,0
|
|
20230710,165800,1145118400,9500,9500,9500,9500,0
|
|
20230710,165700,1145118400,9500,9500,9500,9500,0
|
|
20230710,165600,1145118400,9500,9500,9500,9500,0
|
|
20230710,165500,1145118400,9500,9500,9500,9500,0
|
|
20230710,165400,1145118400,9500,9500,9500,9500,0
|
|
20230710,165300,1145118400,9500,9500,9500,9500,0
|
|
20230710,165200,1145118400,9500,9500,9500,9500,0
|
|
20230710,165100,1145118400,9500,9500,9500,9500,0
|
|
20230710,165000,1145118400,9500,9500,9500,9500,0
|
|
20230710,164900,1145118400,9500,9500,9500,9500,0
|
|
20230710,164800,1145118400,9500,9500,9500,9500,0
|
|
20230710,164700,1145118400,9500,9500,9500,9500,0
|
|
20230710,164600,1145118400,9500,9500,9500,9500,0
|
|
20230710,164500,1145118400,9500,9500,9500,9500,2634
|
|
20230710,164400,1145118400,9500,9500,9500,9500,0
|
|
20230710,164300,1145118400,9500,9500,9500,9500,0
|
|
20230710,164200,1145118400,9500,9500,9500,9500,0
|
|
20230710,164100,1145118400,9500,9500,9500,9500,0
|
|
20230710,164000,1145118400,9500,9500,9500,9500,0
|
|
20230710,163900,1145118400,9500,9500,9500,9500,0
|
|
20230710,163800,1145118400,9500,9500,9500,9500,0
|
|
20230710,163700,1145118400,9500,9500,9500,9500,0
|
|
20230710,163600,1145118400,9500,9500,9500,9500,0
|
|
20230710,163500,1145118400,9500,9500,9500,9500,0
|
|
20230710,163400,1145118400,9500,9500,9500,9500,0
|
|
20230710,163300,1145118400,9500,9500,9500,9500,0
|
|
20230710,163200,1145118400,9500,9500,9500,9500,0
|
|
20230710,163100,1145118400,9500,9500,9500,9500,0
|
|
20230710,163000,1145118400,9500,9500,9500,9500,0
|
|
20230710,162900,1145118400,9500,9500,9500,9500,0
|
|
20230710,162800,1145118400,9500,9500,9500,9500,0
|
|
20230710,162700,1145118400,9500,9500,9500,9500,0
|
|
20230710,162600,1145118400,9500,9500,9500,9500,0
|
|
20230710,162500,1145118400,9500,9500,9500,9500,0
|
|
20230710,162400,1145118400,9500,9500,9500,9500,0
|
|
20230710,162300,1145118400,9500,9500,9500,9500,0
|
|
20230710,162200,1145118400,9500,9500,9500,9500,0
|
|
20230710,162100,1145118400,9500,9500,9500,9500,0
|
|
20230710,162000,1145118400,9500,9500,9500,9500,0
|
|
20230710,161900,1145118400,9500,9500,9500,9500,0
|
|
20230710,161800,1145118400,9500,9500,9500,9500,0
|
|
20230710,161700,1145118400,9500,9500,9500,9500,0
|
|
20230710,161600,1145118400,9500,9500,9500,9500,0
|
|
20230710,161500,1145118400,9500,9500,9500,9500,2634
|
|
20230710,161400,1145118400,9500,9500,9500,9500,0
|
|
20230710,161300,1145118400,9500,9500,9500,9500,0
|
|
20230710,161200,1145118400,9500,9500,9500,9500,0
|
|
20230710,161100,1145118400,9500,9500,9500,9500,0
|
|
20230710,161000,1145118400,9500,9500,9500,9500,0
|
|
20230710,160900,1145118400,9500,9500,9500,9500,0
|
|
20230710,160800,1145118400,9500,9500,9500,9500,0
|
|
20230710,160700,1145118400,9500,9500,9500,9500,0
|
|
20230710,160600,1145118400,9500,9500,9500,9500,0
|
|
20230710,160500,1145118400,9500,9500,9500,9500,0
|
|
20230710,160400,1145118400,9500,9500,9500,9500,0
|
|
20230710,160300,1145118400,9500,9500,9500,9500,0
|
|
20230710,160200,1145118400,9500,9500,9500,9500,0
|
|
20230710,160100,1145118400,9500,9500,9500,9500,0
|
|
20230710,160000,1145118400,9500,9500,9500,9500,0
|
|
20230710,155900,1145118400,9500,9500,9500,9500,0
|
|
20230710,155800,1145118400,9500,9500,9500,9500,0
|
|
20230710,155700,1145118400,9500,9500,9500,9500,0
|
|
20230710,155600,1145118400,9500,9500,9500,9500,0
|
|
20230710,155500,1145118400,9500,9500,9500,9500,0
|
|
20230710,155400,1145118400,9500,9500,9500,9500,0
|
|
20230710,155300,1145118400,9500,9500,9500,9500,0
|
|
20230710,155200,1145118400,9500,9500,9500,9500,0
|
|
20230710,155100,1145118400,9500,9500,9500,9500,0
|
|
20230710,155000,1145118400,9500,9500,9500,9500,0
|
|
20230710,154900,1145118400,9500,9500,9500,9500,0
|
|
20230710,154800,1145118400,9500,9500,9500,9500,0
|
|
20230710,154700,1145118400,9500,9500,9500,9500,0
|
|
20230710,154600,1145118400,9500,9500,9500,9500,0
|
|
20230710,154500,1145118400,9500,9500,9500,9500,2634
|
|
20230710,154400,1145118400,9500,9500,9500,9500,0
|
|
20230710,154300,1145118400,9500,9500,9500,9500,0
|
|
20230710,154200,1145118400,9500,9500,9500,9500,0
|
|
20230710,154100,1145118400,9500,9500,9500,9500,0
|
|
20230710,154000,1145118400,9500,9500,9500,9500,0
|
|
20230710,153900,1145118400,9500,9500,9500,9500,0
|
|
20230710,153800,1145118400,9500,9500,9500,9500,0
|
|
20230710,153700,1145118400,9500,9500,9500,9500,0
|
|
20230710,153600,1145118400,9500,9500,9500,9500,0
|
|
20230710,153500,1145118400,9500,9500,9500,9500,0
|
|
20230710,153400,1145118400,9500,9500,9500,9500,0
|
|
20230710,153300,1145118400,9500,9500,9500,9500,0
|
|
20230710,153200,1145118400,9500,9500,9500,9500,0
|
|
20230710,153100,1145118400,9500,9500,9500,9500,0
|
|
20230710,153000,1145118400,9500,9500,9500,9500,2634
|
|
20230710,152900,1120095400,9500,9500,9500,9500,0
|
|
20230710,152800,1120095400,9500,9500,9500,9500,0
|
|
20230710,152700,1120095400,9500,9500,9500,9500,0
|
|
20230710,152600,1120095400,9500,9500,9500,9500,0
|
|
20230710,152500,1120095400,9500,9500,9500,9500,0
|
|
20230710,152400,1120095400,9500,9500,9500,9500,0
|
|
20230710,152300,1120095400,9500,9500,9500,9500,0
|
|
20230710,152200,1120095400,9500,9500,9500,9500,0
|
|
20230710,152100,1120095400,9500,9500,9500,9500,0
|
|
20230710,152000,1120095400,9500,9500,9500,9500,0
|
|
20230710,151900,1120095400,9500,9520,9520,9460,2052
|
|
20230710,151800,1100673280,9490,9480,9490,9480,226
|
|
20230710,151700,1098530790,9480,9510,9510,9480,889
|
|
20230710,151600,1090090130,9510,9480,9510,9460,820
|
|
20230710,151500,1082309870,9490,9500,9500,9480,115
|
|
20230710,151400,1081218430,9500,9510,9510,9490,1063
|
|
20230710,151300,1071122240,9500,9520,9540,9500,1613
|
|
20230710,151200,1055768650,9540,9520,9540,9500,1455
|
|
20230710,151100,1041918630,9590,9590,9590,9590,13
|
|
20230710,151000,1041793960,9470,9560,9560,9470,1100
|
|
20230710,150900,1031299850,9550,9590,9590,9550,332
|
|
20230710,150800,1028117450,9630,9620,9630,9620,50
|
|
20230710,150700,1027636320,9630,9450,9630,9400,13219
|
|
20230710,150600,902236180,9500,9530,9590,9500,2512
|
|
20230710,150500,878319410,9530,9600,9600,9530,1804
|
|
20230710,150400,861106220,9580,9610,9610,9580,16
|
|
20230710,150300,860952880,9650,9580,9650,9580,420
|
|
20230710,150200,856923910,9580,9580,9590,9570,879
|
|
20230710,150100,848501080,9530,9610,9620,9500,3483
|
|
20230710,150000,815254290,9620,9620,9620,9620,167
|
|
20230710,145900,813647750,9620,9630,9640,9620,909
|
|
20230710,145800,804896120,9620,9640,9640,9610,1049
|
|
20230710,145700,794806020,9640,9650,9650,9640,1203
|
|
20230710,145600,783202460,9660,9660,9660,9660,0
|
|
20230710,145500,783202460,9660,9670,9670,9660,481
|
|
20230710,145400,778553280,9660,9660,9660,9660,17
|
|
20230710,145300,778389060,9660,9670,9670,9650,1035
|
|
20230710,145200,768398400,9670,9670,9670,9670,10
|
|
20230710,145100,768301700,9670,9670,9670,9660,159
|
|
20230710,145000,766764540,9660,9670,9670,9660,283
|
|
20230710,144900,764030360,9670,9680,9690,9670,1630
|
|
20230710,144800,748267120,9670,9670,9670,9670,159
|
|
20230710,144700,746729590,9670,9710,9710,9670,1694
|
|
20230710,144600,730309760,9710,9710,9710,9710,37
|
|
20230710,144500,729950490,9720,9710,9720,9710,49
|
|
20230710,144400,729474570,9710,9710,9710,9710,1
|
|
20230710,144300,729464860,9710,9710,9710,9710,0
|
|
20230710,144200,729464860,9710,9710,9710,9710,79
|
|
20230710,144100,728697770,9710,9720,9720,9710,137
|
|
20230710,144000,727367360,9780,9740,9780,9740,42
|
|
20230710,143900,726958240,9720,9720,9720,9720,80
|
|
20230710,143800,726180640,9710,9720,9720,9710,46
|
|
20230710,143700,725733890,9710,9710,9710,9710,0
|
|
20230710,143600,725733890,9710,9710,9710,9710,37
|
|
20230710,143500,725374620,9710,9710,9710,9710,37
|
|
20230710,143400,725015350,9700,9700,9700,9700,37
|
|
20230710,143300,724656450,9700,9700,9700,9700,20
|
|
20230710,143200,724462450,9710,9710,9710,9710,37
|
|
20230710,143100,724103180,9720,9720,9720,9720,0
|
|
20230710,143000,724103180,9720,9690,9720,9690,699
|
|
20230710,142900,717326370,9690,9690,9690,9670,1266
|
|
20230710,142800,705071730,9700,9700,9700,9700,64
|
|
20230710,142700,704450930,9710,9720,9720,9710,55
|
|
20230710,142600,703916530,9690,9710,9710,9690,465
|
|
20230710,142500,699403700,9710,9710,9720,9710,162
|
|
20230710,142400,697830660,9710,9710,9710,9710,43
|
|
20230710,142300,697413130,9790,9790,9790,9790,0
|
|
20230710,142200,697413130,9790,9790,9790,9790,1
|
|
20230710,142100,697403340,9800,9800,9800,9800,9
|
|
20230710,142000,697315140,9800,9700,9800,9700,101
|
|
20230710,141900,696335340,9690,9700,9700,9690,38
|
|
20230710,141800,695967110,9700,9690,9700,9680,1038
|
|
20230710,141700,685910640,9700,9700,9700,9700,309
|
|
20230710,141600,682913340,9700,9690,9700,9690,1313
|
|
20230710,141500,670177690,9680,9680,9680,9680,325
|
|
20230710,141400,667031690,9690,9690,9700,9690,1113
|
|
20230710,141300,656238620,9690,9690,9690,9690,699
|
|
20230710,141200,649465310,9700,9730,9730,9700,1337
|
|
20230710,141100,636495340,9730,9730,9730,9730,34
|
|
20230710,141000,636164520,9710,9730,9730,9710,734
|
|
20230710,140900,629032940,9730,9730,9740,9730,83
|
|
20230710,140800,628225300,9760,9760,9760,9760,0
|
|
20230710,140700,628225300,9760,9760,9760,9760,401
|
|
20230710,140600,624311540,9760,9760,9760,9720,1456
|
|
20230710,140500,610152860,9770,9770,9770,9770,79
|
|
20230710,140400,609381030,9770,9770,9770,9770,123
|
|
20230710,140300,608179320,9720,9790,9790,9720,3723
|
|
20230710,140200,571917580,9790,9790,9790,9790,0
|
|
20230710,140100,571917580,9790,9790,9790,9790,60
|
|
20230710,140000,571330180,9800,9800,9800,9800,15
|
|
20230710,135900,571183180,9800,9800,9800,9800,0
|
|
20230710,135800,571183180,9800,9800,9800,9800,36
|
|
20230710,135700,570830380,9790,9800,9800,9790,32
|
|
20230710,135600,570517090,9800,9800,9800,9800,0
|
|
20230710,135500,570517090,9800,9800,9800,9800,174
|
|
20230710,135400,568811890,9810,9810,9810,9810,3
|
|
20230710,135300,568782460,9810,9810,9810,9810,37
|
|
20230710,135200,568419490,9830,9830,9830,9830,0
|
|
20230710,135100,568419490,9830,9830,9830,9830,0
|
|
20230710,135000,568419490,9830,9830,9830,9830,0
|
|
20230710,134900,568419490,9830,9840,9840,9830,8
|
|
20230710,134800,568340800,9830,9830,9830,9830,157
|
|
20230710,134700,566797490,9850,9850,9850,9850,0
|
|
20230710,134600,566797490,9850,9850,9850,9850,0
|
|
20230710,134500,566797490,9850,9850,9850,9850,212
|
|
20230710,134400,564709290,9820,9820,9820,9820,28
|
|
20230710,134300,564434330,9810,9800,9810,9800,145
|
|
20230710,134200,563011890,9800,9810,9810,9800,237
|
|
20230710,134100,560688570,9810,9810,9810,9810,0
|
|
20230710,134000,560688570,9810,9810,9810,9810,37
|
|
20230710,133900,560325600,9820,9820,9820,9820,0
|
|
20230710,133800,560325600,9820,9820,9820,9820,10
|
|
20230710,133700,560227400,9830,9830,9830,9830,2
|
|
20230710,133600,560207740,9830,9830,9830,9830,1
|
|
20230710,133500,560197910,9840,9840,9840,9840,0
|
|
20230710,133400,560197910,9840,9840,9840,9840,1
|
|
20230710,133300,560188070,9840,9850,9850,9840,12
|
|
20230710,133200,560069980,9860,9860,9860,9860,1
|
|
20230710,133100,560060120,9820,9850,9850,9820,83
|
|
20230710,133000,559242610,9800,9810,9870,9800,236
|
|
20230710,132900,556916650,9830,9820,9830,9820,343
|
|
20230710,132800,553546390,9790,9790,9790,9790,0
|
|
20230710,132700,553546390,9790,9790,9790,9790,0
|
|
20230710,132600,553546390,9790,9790,9790,9790,85
|
|
20230710,132500,552714240,9800,9800,9800,9800,58
|
|
20230710,132400,552145840,9780,9800,9810,9780,241
|
|
20230710,132300,549787220,9770,9770,9780,9770,95
|
|
20230710,132200,548858850,9770,9760,9770,9760,231
|
|
20230710,132100,546602640,9760,9740,9760,9740,343
|
|
20230710,132000,543260220,9750,9740,9750,9730,387
|
|
20230710,131900,539494320,9740,9730,9740,9730,768
|
|
20230710,131800,532017980,9730,9780,9780,9730,1658
|
|
20230710,131700,515845260,9780,9770,9780,9770,242
|
|
20230710,131600,513478720,9780,9790,9800,9780,540
|
|
20230710,131500,508194180,9800,9810,9810,9800,64
|
|
20230710,131400,507566910,9800,9800,9800,9800,349
|
|
20230710,131300,504146710,9800,9810,9810,9800,45
|
|
20230710,131200,503705270,9810,9810,9810,9810,7
|
|
20230710,131100,503636600,9830,9830,9830,9830,128
|
|
20230710,131000,502378360,9830,9830,9840,9830,72
|
|
20230710,130900,501670590,9830,9830,9830,9830,14
|
|
20230710,130800,501532970,9830,9830,9830,9820,368
|
|
20230710,130700,497915900,9820,9820,9820,9820,37
|
|
20230710,130600,497552560,9820,9830,9830,9820,2
|
|
20230710,130500,497532910,9810,9810,9810,9810,382
|
|
20230710,130400,493785490,9820,9810,9820,9810,420
|
|
20230710,130300,489664240,9810,9830,9830,9810,327
|
|
20230710,130200,486453700,9830,9840,9840,9830,128
|
|
20230710,130100,485195260,9840,9840,9840,9830,800
|
|
20230710,130000,477327370,9850,9850,9850,9850,64
|
|
20230710,125900,476696970,9840,9840,9840,9840,200
|
|
20230710,125800,474728970,9840,9840,9840,9840,0
|
|
20230710,125700,474728970,9840,9860,9860,9840,172
|
|
20230710,125600,473034480,9860,9860,9860,9860,0
|
|
20230710,125500,473034480,9860,9860,9860,9860,0
|
|
20230710,125400,473034480,9860,9860,9860,9860,132
|
|
20230710,125300,471732960,9860,9860,9860,9860,0
|
|
20230710,125200,471732960,9860,9860,9860,9860,36
|
|
20230710,125100,471378000,9870,9870,9870,9870,190
|
|
20230710,125000,469502700,9880,9900,9900,9880,503
|
|
20230710,124900,464532460,9920,9920,9930,9920,85
|
|
20230710,124800,463689250,9920,9920,9920,9920,1
|
|
20230710,124700,463679330,9910,9900,9910,9900,60
|
|
20230710,124600,463085320,9910,9910,9910,9900,53
|
|
20230710,124500,462560100,9910,9910,9910,9910,1
|
|
20230710,124400,462550190,9910,9930,9930,9910,47
|
|
20230710,124300,462083950,9940,9940,9940,9940,1
|
|
20230710,124200,462074010,9930,9930,9930,9930,0
|
|
20230710,124100,462074010,9930,9930,9930,9930,0
|
|
20230710,124000,462074010,9930,9940,9940,9930,21
|
|
20230710,123900,461865280,9940,9940,9940,9940,1
|
|
20230710,123800,461855340,9920,9920,9920,9920,5
|
|
20230710,123700,461805740,9920,9930,9930,9920,2
|
|
20230710,123600,461785890,9940,9910,9940,9910,6
|
|
20230710,123500,461726400,9910,9910,9910,9910,9
|
|
20230710,123400,461637210,9910,9910,9910,9910,0
|
|
20230710,123300,461637210,9910,9910,9910,9910,50
|
|
20230710,123200,461141710,9910,9910,9910,9910,1
|
|
20230710,123100,461131800,9880,9890,9890,9880,300
|
|
20230710,123000,458167500,9910,9910,9910,9910,5
|
|
20230710,122900,458117950,9880,9880,9880,9880,221
|
|
20230710,122800,455934470,9880,9890,9890,9880,1143
|
|
20230710,122700,444638210,9900,9900,9900,9900,21
|
|
20230710,122600,444430310,9910,9910,9910,9910,562
|
|
20230710,122500,438860890,9910,9910,9910,9910,0
|
|
20230710,122400,438860890,9910,9910,9910,9910,3
|
|
20230710,122300,438831160,9940,9940,9940,9940,1
|
|
20230710,122200,438821220,9940,9940,9940,9940,17
|
|
20230710,122100,438652240,9940,9940,9940,9940,0
|
|
20230710,122000,438652240,9940,9940,9940,9940,33
|
|
20230710,121900,438324220,9940,9940,9940,9940,0
|
|
20230710,121800,438324220,9940,9940,9940,9940,50
|
|
20230710,121700,437827220,9930,9930,9930,9930,1
|
|
20230710,121600,437817290,9930,9930,9930,9930,0
|
|
20230710,121500,437817290,9930,9930,9930,9930,0
|
|
20230710,121400,437817290,9930,9930,9930,9930,0
|
|
20230710,121300,437817290,9930,9930,9930,9930,0
|
|
20230710,121200,437817290,9930,9930,9930,9930,78
|
|
20230710,121100,437042750,9910,9910,9910,9910,0
|
|
20230710,121000,437042750,9910,9910,9910,9910,0
|
|
20230710,120900,437042750,9910,9910,9910,9910,0
|
|
20230710,120800,437042750,9910,9910,9910,9910,0
|
|
20230710,120700,437042750,9910,9910,9910,9910,0
|
|
20230710,120600,437042750,9910,9910,9910,9910,0
|
|
20230710,120500,437042750,9910,9910,9910,9910,0
|
|
20230710,120400,437042750,9910,9910,9910,9910,10
|
|
20230710,120300,436943650,9920,9920,9920,9920,45
|
|
20230710,120200,436497250,9940,9940,9940,9940,0
|
|
20230710,120100,436497250,9940,9930,9940,9930,21
|
|
20230710,120000,436288530,9930,9930,9930,9930,0
|
|
20230710,115900,436288530,9930,9930,9940,9930,5
|
|
20230710,115800,436238850,9920,9920,9920,9920,55
|
|
20230710,115700,435693250,9910,9910,9910,9910,0
|
|
20230710,115600,435693250,9910,9910,9910,9910,0
|
|
20230710,115500,435693250,9910,9910,9910,9910,1
|
|
20230710,115400,435683340,9910,9910,9910,9910,251
|
|
20230710,115300,433195930,9900,9910,9910,9900,400
|
|
20230710,115200,429235600,9910,9910,9910,9910,0
|
|
20230710,115100,429235600,9910,9910,9910,9910,7
|
|
20230710,115000,429166230,9900,9930,9930,9900,200
|
|
20230710,114900,427183560,9930,9930,9930,9930,2
|
|
20230710,114800,427163700,9930,9930,9930,9930,2
|
|
20230710,114700,427143840,9940,9940,9940,9940,72
|
|
20230710,114600,426428160,9950,9950,9950,9950,0
|
|
20230710,114500,426428160,9950,9950,9950,9950,0
|
|
20230710,114400,426428160,9950,9950,9950,9950,4
|
|
20230710,114300,426388360,9950,9950,9950,9950,1
|
|
20230710,114200,426378410,9960,9960,9960,9960,20
|
|
20230710,114100,426179210,9950,9950,9950,9950,0
|
|
20230710,114000,426179210,9950,9950,9950,9950,508
|
|
20230710,113900,421124610,9950,9950,9950,9950,0
|
|
20230710,113800,421124610,9950,9950,9950,9950,1
|
|
20230710,113700,421114660,9950,9950,9950,9950,6
|
|
20230710,113600,421054960,9950,9950,9950,9950,44
|
|
20230710,113500,420617160,9960,9960,9960,9960,0
|
|
20230710,113400,420617160,9960,9960,9960,9960,1
|
|
20230710,113300,420607200,9960,9960,9960,9960,0
|
|
20230710,113200,420607200,9960,9960,9960,9960,150
|
|
20230710,113100,419113200,9970,9970,9970,9970,57
|
|
20230710,113000,418544910,9970,9970,9970,9970,30
|
|
20230710,112900,418245810,9980,9980,9980,9980,0
|
|
20230710,112800,418245810,9980,9980,9980,9980,0
|
|
20230710,112700,418245810,9980,9980,9980,9980,0
|
|
20230710,112600,418245810,9980,9980,9980,9980,0
|
|
20230710,112500,418245810,9980,9990,9990,9980,218
|
|
20230710,112400,416070160,9990,9990,9990,9990,20
|
|
20230710,112300,415870360,9980,9980,9980,9980,69
|
|
20230710,112200,415181740,9980,9980,9980,9980,1
|
|
20230710,112100,415171760,9990,9990,9990,9990,0
|
|
20230710,112000,415171760,9990,9990,9990,9990,0
|
|
20230710,111900,415171760,9990,9990,9990,9990,20
|
|
20230710,111800,414971960,9990,9990,9990,9990,0
|
|
20230710,111700,414971960,9990,9990,9990,9990,0
|
|
20230710,111600,414971960,9990,9990,9990,9990,0
|
|
20230710,111500,414971960,9990,9990,9990,9990,0
|
|
20230710,111400,414971960,9990,9990,9990,9990,0
|
|
20230710,111300,414971960,9990,9990,9990,9990,0
|
|
20230710,111200,414971960,9990,9990,9990,9990,1
|
|
20230710,111100,414961970,9960,9960,9960,9960,3
|
|
20230710,111000,414932090,10000,10000,10000,10000,0
|
|
20230710,110900,414932090,10000,10000,10010,10000,324
|
|
20230710,110800,411691850,10000,9970,10000,9880,864
|
|
20230710,110700,403117090,9980,9960,9980,9960,580
|
|
20230710,110600,397337830,9960,9960,9960,9960,382
|
|
20230710,110500,393533110,9970,9970,9970,9970,1
|
|
20230710,110400,393523140,9970,9960,9970,9960,231
|
|
20230710,110300,391222370,9960,9970,9970,9960,132
|
|
20230710,110200,389907430,9970,9970,9970,9970,51
|
|
20230710,110100,389398960,9980,9970,9980,9970,332
|
|
20230710,110000,386085920,9980,9970,9980,9970,269
|
|
20230710,105900,383403790,9970,9970,9970,9970,11
|
|
20230710,105800,383294120,9970,9980,9980,9970,185
|
|
20230710,105700,381449070,9970,9970,9970,9970,0
|
|
20230710,105600,381449070,9970,9970,9970,9970,0
|
|
20230710,105500,381449070,9970,9970,9970,9970,8
|
|
20230710,105400,381369310,9950,9950,9950,9950,0
|
|
20230710,105300,381369310,9950,9950,9950,9950,0
|
|
20230710,105200,381369310,9950,9950,9950,9950,0
|
|
20230710,105100,381369310,9950,9950,9950,9950,0
|
|
20230710,105000,381369310,9950,9950,9950,9950,160
|
|
20230710,104900,379777310,9950,9950,9950,9950,20
|
|
20230710,104800,379578310,9930,9930,9930,9930,0
|
|
20230710,104700,379578310,9930,9930,9930,9930,0
|
|
20230710,104600,379578310,9930,9930,9930,9930,101
|
|
20230710,104500,378575380,9900,9900,9900,9900,0
|
|
20230710,104400,378575380,9900,9910,9910,9900,186
|
|
20230710,104300,376733890,9910,9900,9910,9900,319
|
|
20230710,104200,373575380,9910,9940,9940,9910,376
|
|
20230710,104100,369845230,9940,9960,9960,9940,262
|
|
20230710,104000,367239000,9960,9960,9960,9960,8
|
|
20230710,103900,367159320,9960,9980,9980,9960,153
|
|
20230710,103800,365633560,10000,9990,10000,9990,71
|
|
20230710,103700,364923570,10000,10000,10000,10000,0
|
|
20230710,103600,364923570,10000,9980,10000,9980,3
|
|
20230710,103500,364893610,9960,9960,9960,9960,0
|
|
20230710,103400,364893610,9960,9960,9960,9960,0
|
|
20230710,103300,364893610,9960,9960,9960,9960,12
|
|
20230710,103200,364774090,9990,9990,9990,9990,0
|
|
20230710,103100,364774090,9990,9920,9990,9920,66
|
|
20230710,103000,364117970,9920,9920,9920,9920,72
|
|
20230710,102900,363403730,9920,9920,9920,9920,0
|
|
20230710,102800,363403730,9920,9920,9920,9910,102
|
|
20230710,102700,362392420,9910,9920,9920,9910,561
|
|
20230710,102600,356832300,9930,9930,9930,9930,145
|
|
20230710,102500,355392450,9930,9940,9940,9930,75
|
|
20230710,102400,354647200,9940,9940,9940,9940,0
|
|
20230710,102300,354647200,9940,9940,9940,9940,21
|
|
20230710,102200,354438460,9940,9940,9940,9940,50
|
|
20230710,102100,353941460,9940,9930,9940,9930,473
|
|
20230710,102000,349244260,9940,9930,9940,9910,579
|
|
20230710,101900,343504040,9940,9960,9960,9940,503
|
|
20230710,101800,338502720,9960,9970,9970,9960,33
|
|
20230710,101700,338173960,10010,9970,10010,9970,2
|
|
20230710,101600,338153980,9980,9980,9980,9970,577
|
|
20230710,101500,332398970,9980,9980,9980,9980,1
|
|
20230710,101400,332388990,9970,9970,9970,9970,2327
|
|
20230710,101300,309188800,9980,10010,10020,9980,1147
|
|
20230710,101200,297722480,10030,10020,10030,10020,4
|
|
20230710,101100,297682380,10030,10010,10030,10010,39
|
|
20230710,101000,297291250,10000,10000,10000,10000,1
|
|
20230710,100900,297281250,10000,10000,10000,10000,8
|
|
20230710,100800,297201250,9990,9990,9990,9990,1
|
|
20230710,100700,297191260,9990,9990,9990,9990,0
|
|
20230710,100600,297191260,9990,9980,9990,9980,69
|
|
20230710,100500,296502290,9980,9990,9990,9980,103
|
|
20230710,100400,295473350,10000,9980,10000,9980,60
|
|
20230710,100300,294873370,9990,9980,9990,9980,399
|
|
20230710,100200,290888080,9980,9980,9980,9980,217
|
|
20230710,100100,288722420,9980,9980,9980,9980,289
|
|
20230710,100000,285838200,10030,10030,10030,9950,18
|
|
20230710,095900,285658060,9960,9980,9980,9960,953
|
|
20230710,095800,276147750,9990,9990,9990,9990,130
|
|
20230710,095700,274849050,10050,10050,10050,10050,0
|
|
20230710,095600,274849050,10050,10050,10050,10050,20
|
|
20230710,095500,274648050,10020,10000,10020,9980,1555
|
|
20230710,095400,259123290,10010,10010,10010,10010,734
|
|
20230710,095300,251775950,10000,10000,10000,10000,0
|
|
20230710,095200,251775950,10000,10000,10000,10000,0
|
|
20230710,095100,251775950,10000,10000,10000,10000,0
|
|
20230710,095000,251775950,10000,10040,10040,10000,565
|
|
20230710,094900,246125110,10040,10050,10050,10040,150
|
|
20230710,094800,244618610,10060,10060,10060,10060,231
|
|
20230710,094700,242294750,10060,10060,10060,10060,51
|
|
20230710,094600,241781690,10060,10090,10100,10060,1038
|
|
20230710,094500,231330490,10100,10090,10100,10090,232
|
|
20230710,094400,228987770,10070,10070,10070,10070,99
|
|
20230710,094300,227990840,10070,10070,10070,10070,82
|
|
20230710,094200,227165100,10070,10070,10070,10070,74
|
|
20230710,094100,226419920,10100,10050,10100,10050,101
|
|
20230710,094000,225404820,10050,10050,10050,10050,29
|
|
20230710,093900,225113370,10050,10050,10050,10050,25
|
|
20230710,093800,224862120,10040,10020,10040,10020,352
|
|
20230710,093700,221328060,10020,10090,10090,10020,554
|
|
20230710,093600,215765410,10090,10080,10090,10080,239
|
|
20230710,093500,213355840,10080,10090,10130,10070,2679
|
|
20230710,093400,186291930,10060,10050,10090,10020,2418
|
|
20230710,093300,161968790,10020,9990,10020,9990,3690
|
|
20230710,093200,125070670,9990,9990,9990,9990,1
|
|
20230710,093100,125060680,9930,9930,9930,9930,684
|
|
20230710,093000,118268560,9890,9880,9890,9880,311
|
|
20230710,092900,115195310,9890,9870,9890,9870,427
|
|
20230710,092800,110972810,9870,9870,9870,9870,0
|
|
20230710,092700,110972810,9870,9880,9880,9870,247
|
|
20230710,092600,108533880,9890,9900,9900,9890,1197
|
|
20230710,092500,96694540,9910,9910,9910,9910,771
|
|
20230710,092400,89053930,9910,9910,9910,9910,29
|
|
20230710,092300,88766540,9930,9920,9930,9920,261
|
|
20230710,092200,86175210,9930,9930,9950,9930,230
|
|
20230710,092100,83890510,9920,9930,9930,9920,1600
|
|
20230710,092000,68010510,9980,9980,9980,9980,369
|
|
20230710,091900,64327890,9980,9950,9990,9950,1346
|
|
20230710,091800,50892040,9870,9870,9870,9870,0
|
|
20230710,091700,50892040,9870,9870,9870,9870,0
|
|
20230710,091600,50892040,9870,9880,9880,9870,130
|
|
20230710,091500,49608840,9950,9950,9950,9950,2
|
|
20230710,091400,49588940,9870,9870,9870,9870,197
|
|
20230710,091300,47644550,9880,9870,9880,9870,199
|
|
20230710,091200,45679080,9830,9830,9830,9830,40
|
|
20230710,091100,45285880,9830,9840,9840,9780,615
|
|
20230710,091000,39256350,9830,9830,9830,9830,500
|
|
20230710,090900,34341350,9830,9780,9830,9760,546
|
|
20230710,090800,29003190,9780,9800,9800,9780,603
|
|
20230710,090700,23096570,9800,9970,9970,9800,310
|
|
20230710,090600,20056570,9790,9980,9980,9790,110
|
|
20230710,090500,18973980,9860,9980,9990,9860,532
|
|
20230710,090400,13703020,9990,9990,9990,9990,371
|
|
20230710,090300,9996730,9980,9980,9980,9980,382
|
|
20230710,090200,6184370,9980,9980,9980,9980,40
|
|
20230710,090100,5785170,9980,9870,9990,9860,135
|
|
20230710,090000,4451310,10000,9760,10000,9760,456
|