577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,183400,2038551060,20450,20450,20450,20450,1743
|
|
20230710,183300,2038551060,20450,20450,20450,20450,0
|
|
20230710,183200,2038551060,20450,20450,20450,20450,0
|
|
20230710,183100,2038551060,20450,20450,20450,20450,0
|
|
20230710,183000,2038551060,20450,20450,20450,20450,0
|
|
20230710,182900,2038551060,20450,20450,20450,20450,0
|
|
20230710,182800,2038551060,20450,20450,20450,20450,0
|
|
20230710,182700,2038551060,20450,20450,20450,20450,0
|
|
20230710,182600,2038551060,20450,20450,20450,20450,0
|
|
20230710,182500,2038551060,20450,20450,20450,20450,0
|
|
20230710,182400,2038551060,20450,20450,20450,20450,0
|
|
20230710,182300,2038551060,20450,20450,20450,20450,0
|
|
20230710,182200,2038551060,20450,20450,20450,20450,0
|
|
20230710,182100,2038551060,20450,20450,20450,20450,0
|
|
20230710,182000,2038551060,20450,20450,20450,20450,0
|
|
20230710,181900,2038551060,20450,20450,20450,20450,0
|
|
20230710,181800,2038551060,20450,20450,20450,20450,0
|
|
20230710,181700,2038551060,20450,20450,20450,20450,0
|
|
20230710,181600,2038551060,20450,20450,20450,20450,0
|
|
20230710,181500,2038551060,20450,20450,20450,20450,0
|
|
20230710,181400,2038551060,20450,20450,20450,20450,0
|
|
20230710,181300,2038551060,20450,20450,20450,20450,0
|
|
20230710,181200,2038551060,20450,20450,20450,20450,0
|
|
20230710,181100,2038551060,20450,20450,20450,20450,0
|
|
20230710,181000,2038551060,20450,20450,20450,20450,0
|
|
20230710,180900,2038551060,20450,20450,20450,20450,0
|
|
20230710,180800,2038551060,20450,20450,20450,20450,0
|
|
20230710,180700,2038551060,20450,20450,20450,20450,0
|
|
20230710,180600,2038551060,20450,20450,20450,20450,0
|
|
20230710,180500,2038551060,20450,20450,20450,20450,0
|
|
20230710,180400,2038551060,20450,20450,20450,20450,1743
|
|
20230710,180300,2038551060,20450,20450,20450,20450,0
|
|
20230710,180200,2038551060,20450,20450,20450,20450,0
|
|
20230710,180100,2038551060,20450,20450,20450,20450,0
|
|
20230710,180000,2038551060,20450,20450,20450,20450,0
|
|
20230710,175900,2038551060,20450,20450,20450,20450,0
|
|
20230710,175800,2038551060,20450,20450,20450,20450,0
|
|
20230710,175700,2038551060,20450,20450,20450,20450,0
|
|
20230710,175600,2038551060,20450,20450,20450,20450,0
|
|
20230710,175500,2038551060,20450,20450,20450,20450,0
|
|
20230710,175400,2038551060,20450,20450,20450,20450,0
|
|
20230710,175300,2038551060,20450,20450,20450,20450,0
|
|
20230710,175200,2038551060,20450,20450,20450,20450,0
|
|
20230710,175100,2038551060,20450,20450,20450,20450,0
|
|
20230710,175000,2038551060,20450,20450,20450,20450,0
|
|
20230710,174900,2038551060,20450,20450,20450,20450,0
|
|
20230710,174800,2038551060,20450,20450,20450,20450,0
|
|
20230710,174700,2038551060,20450,20450,20450,20450,0
|
|
20230710,174600,2038551060,20450,20450,20450,20450,0
|
|
20230710,174500,2038551060,20450,20450,20450,20450,0
|
|
20230710,174400,2038551060,20450,20450,20450,20450,0
|
|
20230710,174300,2038551060,20450,20450,20450,20450,0
|
|
20230710,174200,2038551060,20450,20450,20450,20450,0
|
|
20230710,174100,2038551060,20450,20450,20450,20450,0
|
|
20230710,174000,2038551060,20450,20450,20450,20450,0
|
|
20230710,173900,2038551060,20450,20450,20450,20450,0
|
|
20230710,173800,2038551060,20450,20450,20450,20450,0
|
|
20230710,173700,2038551060,20450,20450,20450,20450,0
|
|
20230710,173600,2038551060,20450,20450,20450,20450,0
|
|
20230710,173500,2038551060,20450,20450,20450,20450,0
|
|
20230710,173400,2038551060,20450,20450,20450,20450,1743
|
|
20230710,173300,2038551060,20450,20450,20450,20450,0
|
|
20230710,173200,2038551060,20450,20450,20450,20450,0
|
|
20230710,173100,2038551060,20450,20450,20450,20450,0
|
|
20230710,173000,2038551060,20450,20450,20450,20450,0
|
|
20230710,172900,2038551060,20450,20450,20450,20450,0
|
|
20230710,172800,2038551060,20450,20450,20450,20450,0
|
|
20230710,172700,2038551060,20450,20450,20450,20450,0
|
|
20230710,172600,2038551060,20450,20450,20450,20450,0
|
|
20230710,172500,2038551060,20450,20450,20450,20450,0
|
|
20230710,172400,2038551060,20450,20450,20450,20450,0
|
|
20230710,172300,2038551060,20450,20450,20450,20450,0
|
|
20230710,172200,2038551060,20450,20450,20450,20450,0
|
|
20230710,172100,2038551060,20450,20450,20450,20450,0
|
|
20230710,172000,2038551060,20450,20450,20450,20450,0
|
|
20230710,171900,2038551060,20450,20450,20450,20450,0
|
|
20230710,171800,2038551060,20450,20450,20450,20450,0
|
|
20230710,171700,2038551060,20450,20450,20450,20450,0
|
|
20230710,171600,2038551060,20450,20450,20450,20450,0
|
|
20230710,171500,2038551060,20450,20450,20450,20450,0
|
|
20230710,171400,2038551060,20450,20450,20450,20450,0
|
|
20230710,171300,2038551060,20450,20450,20450,20450,0
|
|
20230710,171200,2038551060,20450,20450,20450,20450,0
|
|
20230710,171100,2038551060,20450,20450,20450,20450,0
|
|
20230710,171000,2038551060,20450,20450,20450,20450,0
|
|
20230710,170900,2038551060,20450,20450,20450,20450,0
|
|
20230710,170800,2038551060,20450,20450,20450,20450,0
|
|
20230710,170700,2038551060,20450,20450,20450,20450,0
|
|
20230710,170600,2038551060,20450,20450,20450,20450,0
|
|
20230710,170500,2038551060,20450,20450,20450,20450,0
|
|
20230710,170400,2038551060,20450,20450,20450,20450,1743
|
|
20230710,170300,2038551060,20450,20450,20450,20450,0
|
|
20230710,170200,2038551060,20450,20450,20450,20450,0
|
|
20230710,170100,2038551060,20450,20450,20450,20450,0
|
|
20230710,170000,2038551060,20450,20450,20450,20450,0
|
|
20230710,165900,2038551060,20450,20450,20450,20450,0
|
|
20230710,165800,2038551060,20450,20450,20450,20450,0
|
|
20230710,165700,2038551060,20450,20450,20450,20450,0
|
|
20230710,165600,2038551060,20450,20450,20450,20450,0
|
|
20230710,165500,2038551060,20450,20450,20450,20450,0
|
|
20230710,165400,2038551060,20450,20450,20450,20450,0
|
|
20230710,165300,2038551060,20450,20450,20450,20450,0
|
|
20230710,165200,2038551060,20450,20450,20450,20450,0
|
|
20230710,165100,2038551060,20450,20450,20450,20450,0
|
|
20230710,165000,2038551060,20450,20450,20450,20450,0
|
|
20230710,164900,2038551060,20450,20450,20450,20450,0
|
|
20230710,164800,2038551060,20450,20450,20450,20450,0
|
|
20230710,164700,2038551060,20450,20450,20450,20450,0
|
|
20230710,164600,2038551060,20450,20450,20450,20450,0
|
|
20230710,164500,2038551060,20450,20450,20450,20450,0
|
|
20230710,164400,2038551060,20450,20450,20450,20450,0
|
|
20230710,164300,2038551060,20450,20450,20450,20450,0
|
|
20230710,164200,2038551060,20450,20450,20450,20450,0
|
|
20230710,164100,2038551060,20450,20450,20450,20450,0
|
|
20230710,164000,2038551060,20450,20450,20450,20450,0
|
|
20230710,163900,2038551060,20450,20450,20450,20450,0
|
|
20230710,163800,2038551060,20450,20450,20450,20450,0
|
|
20230710,163700,2038551060,20450,20450,20450,20450,0
|
|
20230710,163600,2038551060,20450,20450,20450,20450,0
|
|
20230710,163500,2038551060,20450,20450,20450,20450,0
|
|
20230710,163400,2038551060,20450,20450,20450,20450,1743
|
|
20230710,163300,2038551060,20450,20450,20450,20450,0
|
|
20230710,163200,2038551060,20450,20450,20450,20450,0
|
|
20230710,163100,2038551060,20450,20450,20450,20450,0
|
|
20230710,163000,2038551060,20450,20450,20450,20450,0
|
|
20230710,162900,2038551060,20450,20450,20450,20450,0
|
|
20230710,162800,2038551060,20450,20450,20450,20450,0
|
|
20230710,162700,2038551060,20450,20450,20450,20450,0
|
|
20230710,162600,2038551060,20450,20450,20450,20450,0
|
|
20230710,162500,2038551060,20450,20450,20450,20450,0
|
|
20230710,162400,2038551060,20450,20450,20450,20450,0
|
|
20230710,162300,2038551060,20450,20450,20450,20450,0
|
|
20230710,162200,2038551060,20450,20450,20450,20450,0
|
|
20230710,162100,2038551060,20450,20450,20450,20450,0
|
|
20230710,162000,2038551060,20450,20450,20450,20450,0
|
|
20230710,161900,2038551060,20450,20450,20450,20450,0
|
|
20230710,161800,2038551060,20450,20450,20450,20450,0
|
|
20230710,161700,2038551060,20450,20450,20450,20450,0
|
|
20230710,161600,2038551060,20450,20450,20450,20450,0
|
|
20230710,161500,2038551060,20450,20450,20450,20450,0
|
|
20230710,161400,2038551060,20450,20450,20450,20450,0
|
|
20230710,161300,2038551060,20450,20450,20450,20450,0
|
|
20230710,161200,2038551060,20450,20450,20450,20450,0
|
|
20230710,161100,2038551060,20450,20450,20450,20450,0
|
|
20230710,161000,2038551060,20450,20450,20450,20450,0
|
|
20230710,160900,2038551060,20450,20450,20450,20450,0
|
|
20230710,160800,2038551060,20450,20450,20450,20450,0
|
|
20230710,160700,2038551060,20450,20450,20450,20450,0
|
|
20230710,160600,2038551060,20450,20450,20450,20450,0
|
|
20230710,160500,2038551060,20450,20450,20450,20450,0
|
|
20230710,160400,2038551060,20450,20450,20450,20450,1743
|
|
20230710,160300,2038551060,20450,20450,20450,20450,0
|
|
20230710,160200,2038551060,20450,20450,20450,20450,0
|
|
20230710,160100,2038551060,20450,20450,20450,20450,0
|
|
20230710,160000,2038551060,20450,20450,20450,20450,0
|
|
20230710,155900,2038551060,20450,20450,20450,20450,0
|
|
20230710,155800,2038551060,20450,20450,20450,20450,0
|
|
20230710,155700,2038551060,20450,20450,20450,20450,0
|
|
20230710,155600,2038551060,20450,20450,20450,20450,0
|
|
20230710,155500,2038551060,20450,20450,20450,20450,0
|
|
20230710,155400,2038551060,20450,20450,20450,20450,0
|
|
20230710,155300,2038551060,20450,20450,20450,20450,0
|
|
20230710,155200,2038551060,20450,20450,20450,20450,0
|
|
20230710,155100,2038551060,20450,20450,20450,20450,0
|
|
20230710,155000,2038551060,20450,20450,20450,20450,0
|
|
20230710,154900,2038551060,20450,20450,20450,20450,0
|
|
20230710,154800,2038551060,20450,20450,20450,20450,0
|
|
20230710,154700,2038551060,20450,20450,20450,20450,0
|
|
20230710,154600,2038551060,20450,20450,20450,20450,0
|
|
20230710,154500,2038551060,20450,20450,20450,20450,0
|
|
20230710,154400,2038551060,20450,20450,20450,20450,0
|
|
20230710,154300,2038551060,20450,20450,20450,20450,0
|
|
20230710,154200,2038551060,20450,20450,20450,20450,0
|
|
20230710,154100,2038551060,20450,20450,20450,20450,0
|
|
20230710,154000,2038551060,20450,20450,20450,20450,0
|
|
20230710,153900,2038551060,20450,20450,20450,20450,0
|
|
20230710,153800,2038551060,20450,20450,20450,20450,0
|
|
20230710,153700,2038551060,20450,20450,20450,20450,0
|
|
20230710,153600,2038551060,20450,20450,20450,20450,0
|
|
20230710,153500,2038551060,20450,20450,20450,20450,0
|
|
20230710,153400,2038551060,20450,20450,20450,20450,1743
|
|
20230710,153300,2038551060,20450,20450,20450,20450,0
|
|
20230710,153200,2038551060,20450,20450,20450,20450,0
|
|
20230710,153100,2038551060,20450,20450,20450,20450,0
|
|
20230710,153000,2038551060,20450,20450,20450,20450,1743
|
|
20230710,152900,2002906710,20250,20250,20250,20250,0
|
|
20230710,152800,2002906710,20250,20250,20250,20250,0
|
|
20230710,152700,2002906710,20250,20250,20250,20250,0
|
|
20230710,152600,2002906710,20250,20250,20250,20250,0
|
|
20230710,152500,2002906710,20250,20250,20250,20250,0
|
|
20230710,152400,2002906710,20250,20250,20250,20250,0
|
|
20230710,152300,2002906710,20250,20250,20250,20250,0
|
|
20230710,152200,2002906710,20250,20250,20250,20250,0
|
|
20230710,152100,2002906710,20250,20250,20250,20250,0
|
|
20230710,152000,2002906710,20250,20250,20250,20250,0
|
|
20230710,151900,2002906710,20250,20300,20300,20250,823
|
|
20230710,151800,1986240010,20300,20300,20300,20300,61
|
|
20230710,151700,1985001710,20250,20250,20300,20250,319
|
|
20230710,151600,1978541010,20200,20200,20200,20200,0
|
|
20230710,151500,1978541010,20200,20200,20200,20200,2
|
|
20230710,151400,1978500610,20250,20250,20250,20250,51
|
|
20230710,151300,1977467860,20300,20250,20350,20250,26
|
|
20230710,151200,1976940060,20250,20250,20250,20250,10
|
|
20230710,151100,1976737560,20350,20350,20350,20350,50
|
|
20230710,151000,1975720060,20350,20150,20350,20150,2828
|
|
20230710,150900,1918685960,20200,20200,20200,20200,252
|
|
20230710,150800,1913595560,20200,20200,20250,20200,976
|
|
20230710,150700,1893875310,20250,20250,20250,20200,1018
|
|
20230710,150600,1873285810,20250,20250,20250,20250,25
|
|
20230710,150500,1872779560,20300,20250,20300,20250,170
|
|
20230710,150400,1869336560,20350,20300,20350,20300,122
|
|
20230710,150300,1866859910,20350,20350,20350,20350,76
|
|
20230710,150200,1865313310,20350,20350,20350,20350,0
|
|
20230710,150100,1865313310,20350,20300,20350,20250,776
|
|
20230710,150000,1849583410,20300,20300,20300,20300,300
|
|
20230710,145900,1843493410,20350,20350,20350,20350,0
|
|
20230710,145800,1843493410,20350,20350,20350,20350,0
|
|
20230710,145700,1843493410,20350,20350,20350,20350,2067
|
|
20230710,145600,1801429960,20400,20400,20400,20400,0
|
|
20230710,145500,1801429960,20400,20400,20400,20400,5
|
|
20230710,145400,1801327960,20400,20450,20450,20400,1109
|
|
20230710,145300,1778649210,20450,20450,20450,20450,47
|
|
20230710,145200,1777688060,20400,20400,20400,20400,0
|
|
20230710,145100,1777688060,20400,20400,20400,20400,0
|
|
20230710,145000,1777688060,20400,20400,20400,20400,396
|
|
20230710,144900,1769609660,20400,20400,20400,20400,49
|
|
20230710,144800,1768610060,20400,20400,20400,20400,26
|
|
20230710,144700,1768079660,20400,20400,20400,20400,94
|
|
20230710,144600,1766162060,20400,20400,20400,20400,1081
|
|
20230710,144500,1744109660,20400,20350,20400,20350,287
|
|
20230710,144400,1738266160,20350,20300,20350,20300,962
|
|
20230710,144300,1718718460,20400,20350,20400,20350,22
|
|
20230710,144200,1718269710,20350,20350,20350,20350,114
|
|
20230710,144100,1715949810,20350,20400,20400,20350,213
|
|
20230710,144000,1711612660,20400,20400,20400,20400,64
|
|
20230710,143900,1710307060,20450,20400,20450,20400,597
|
|
20230710,143800,1698125710,20350,20350,20350,20350,191
|
|
20230710,143700,1694238860,20400,20400,20400,20400,218
|
|
20230710,143600,1689791660,20400,20400,20400,20400,450
|
|
20230710,143500,1680611660,20450,20450,20450,20450,190
|
|
20230710,143400,1676726160,20450,20500,20500,20450,609
|
|
20230710,143300,1664271860,20450,20450,20450,20450,100
|
|
20230710,143200,1662226860,20450,20450,20450,20450,0
|
|
20230710,143100,1662226860,20450,20450,20450,20450,500
|
|
20230710,143000,1652001860,20450,20450,20450,20450,156
|
|
20230710,142900,1648811660,20450,20450,20450,20450,101
|
|
20230710,142800,1646746210,20500,20500,20500,20500,904
|
|
20230710,142700,1628214210,20550,20550,20550,20550,1
|
|
20230710,142600,1628193660,20550,20550,20550,20550,0
|
|
20230710,142500,1628193660,20550,20550,20550,20550,100
|
|
20230710,142400,1626138660,20500,20550,20550,20500,35
|
|
20230710,142300,1625420660,20550,20550,20550,20550,22
|
|
20230710,142200,1624968560,20550,20550,20550,20550,2
|
|
20230710,142100,1624927460,20550,20550,20550,20550,0
|
|
20230710,142000,1624927460,20550,20550,20550,20550,152
|
|
20230710,141900,1621803860,20550,20550,20550,20550,0
|
|
20230710,141800,1621803860,20550,20550,20550,20550,15
|
|
20230710,141700,1621495610,20550,20550,20550,20550,101
|
|
20230710,141600,1619420060,20550,20550,20550,20550,0
|
|
20230710,141500,1619420060,20550,20550,20550,20550,0
|
|
20230710,141400,1619420060,20550,20550,20550,20550,2
|
|
20230710,141300,1619378960,20550,20500,20550,20500,391
|
|
20230710,141200,1611361460,20550,20550,20550,20550,69
|
|
20230710,141100,1609943510,20500,20500,20500,20500,123
|
|
20230710,141000,1607422010,20500,20500,20500,20500,300
|
|
20230710,140900,1601272010,20550,20550,20550,20550,38
|
|
20230710,140800,1600491110,20550,20550,20550,20550,11
|
|
20230710,140700,1600265060,20550,20550,20550,20550,2842
|
|
20230710,140600,1541861960,20600,20600,20600,20600,407
|
|
20230710,140500,1533477760,20600,20600,20600,20600,7
|
|
20230710,140400,1533333560,20600,20600,20600,20600,134
|
|
20230710,140300,1530573160,20600,20600,20600,20600,66
|
|
20230710,140200,1529213560,20550,20600,20600,20550,109
|
|
20230710,140100,1526971510,20600,20600,20600,20600,0
|
|
20230710,140000,1526971510,20600,20600,20600,20600,489
|
|
20230710,135900,1516898110,20550,20600,20600,20550,21
|
|
20230710,135800,1516466060,20600,20600,20600,20600,30
|
|
20230710,135700,1515848060,20550,20600,20600,20550,252
|
|
20230710,135600,1510659910,20600,20600,20600,20600,1
|
|
20230710,135500,1510639310,20600,20600,20600,20600,0
|
|
20230710,135400,1510639310,20600,20600,20600,20600,206
|
|
20230710,135300,1506395710,20600,20600,20600,20600,147
|
|
20230710,135200,1503367510,20600,20550,20600,20550,251
|
|
20230710,135100,1498196960,20550,20550,20600,20550,864
|
|
20230710,135000,1480437660,20550,20550,20550,20550,1
|
|
20230710,134900,1480417110,20550,20550,20550,20550,7
|
|
20230710,134800,1480273260,20550,20500,20550,20500,149
|
|
20230710,134700,1477211810,20500,20500,20500,20500,144
|
|
20230710,134600,1474259810,20500,20550,20550,20500,88
|
|
20230710,134500,1472453910,20550,20550,20550,20550,11
|
|
20230710,134400,1472227860,20550,20550,20550,20550,408
|
|
20230710,134300,1463843460,20550,20550,20550,20550,10
|
|
20230710,134200,1463637960,20500,20550,20550,20500,92
|
|
20230710,134100,1461750460,20550,20550,20550,20550,10
|
|
20230710,134000,1461544960,20550,20550,20550,20550,1
|
|
20230710,133900,1461524410,20550,20550,20550,20550,20
|
|
20230710,133800,1461113410,20550,20550,20550,20550,4
|
|
20230710,133700,1461031210,20550,20550,20550,20550,2
|
|
20230710,133600,1460990110,20500,20500,20500,20500,50
|
|
20230710,133500,1459965110,20550,20550,20550,20550,20
|
|
20230710,133400,1459554110,20550,20550,20550,20550,1
|
|
20230710,133300,1459533560,20550,20600,20600,20550,382
|
|
20230710,133200,1451683210,20600,20600,20650,20600,1150
|
|
20230710,133100,1427992560,20600,20600,20600,20600,182
|
|
20230710,133000,1424243360,20600,20600,20600,20600,282
|
|
20230710,132900,1418434160,20550,20550,20550,20550,0
|
|
20230710,132800,1418434160,20550,20550,20550,20550,19
|
|
20230710,132700,1418043710,20550,20600,20600,20550,170
|
|
20230710,132600,1414547760,20600,20600,20600,20600,771
|
|
20230710,132500,1398665160,20600,20500,20600,20500,528
|
|
20230710,132400,1387815610,20500,20500,20500,20500,3
|
|
20230710,132300,1387754110,20500,20500,20500,20500,133
|
|
20230710,132200,1385027610,20500,20500,20500,20500,2
|
|
20230710,132100,1384986610,20500,20500,20550,20500,1014
|
|
20230710,132000,1364194660,20500,20500,20500,20500,10
|
|
20230710,131900,1363989660,20500,20500,20500,20500,523
|
|
20230710,131800,1353268160,20500,20500,20500,20500,120
|
|
20230710,131700,1350808160,20500,20500,20500,20500,20
|
|
20230710,131600,1350398160,20500,20550,20550,20500,301
|
|
20230710,131500,1344227510,20550,20550,20550,20550,89
|
|
20230710,131400,1342398560,20550,20550,20550,20550,10
|
|
20230710,131300,1342193060,20550,20500,20550,20500,736
|
|
20230710,131200,1327102410,20500,20500,20500,20500,61
|
|
20230710,131100,1325851910,20500,20500,20500,20500,63
|
|
20230710,131000,1324560410,20500,20500,20500,20450,93
|
|
20230710,130900,1322658410,20500,20500,20500,20500,42
|
|
20230710,130800,1321797410,20500,20500,20500,20500,58
|
|
20230710,130700,1320608410,20500,20550,20550,20500,649
|
|
20230710,130600,1307303610,20550,20550,20550,20550,33
|
|
20230710,130500,1306625460,20500,20500,20500,20500,5
|
|
20230710,130400,1306522960,20500,20550,20550,20500,170
|
|
20230710,130300,1303029960,20550,20550,20550,20500,165
|
|
20230710,130200,1299644210,20550,20550,20550,20550,1
|
|
20230710,130100,1299623660,20550,20550,20550,20500,140
|
|
20230710,130000,1296753560,20500,20500,20500,20500,76
|
|
20230710,125900,1295195560,20500,20500,20500,20500,448
|
|
20230710,125800,1286011560,20500,20500,20500,20500,100
|
|
20230710,125700,1283961560,20500,20500,20500,20450,80
|
|
20230710,125600,1282321810,20500,20500,20500,20500,79
|
|
20230710,125500,1280702310,20500,20400,20500,20400,28
|
|
20230710,125400,1280128410,20500,20450,20500,20450,146
|
|
20230710,125300,1277142410,20450,20450,20450,20450,67
|
|
20230710,125200,1275772260,20450,20400,20450,20400,1026
|
|
20230710,125100,1254840560,20450,20450,20450,20350,2160
|
|
20230710,125000,1210838960,20350,20500,20500,20350,775
|
|
20230710,124900,1194997760,20550,20550,20550,20550,334
|
|
20230710,124800,1188134060,20550,20550,20550,20500,1206
|
|
20230710,124700,1163350810,20550,20500,20550,20450,2705
|
|
20230710,124600,1107813510,20450,20400,20450,20400,427
|
|
20230710,124500,1099096310,20400,20300,20400,20300,162
|
|
20230710,124400,1095803210,20350,20350,20350,20350,24
|
|
20230710,124300,1095314810,20350,20350,20350,20350,66
|
|
20230710,124200,1093971710,20350,20350,20350,20350,28
|
|
20230710,124100,1093401910,20300,20300,20300,20300,315
|
|
20230710,124000,1087007410,20300,20300,20300,20300,65
|
|
20230710,123900,1085687910,20250,20300,20300,20250,199
|
|
20230710,123800,1081648410,20250,20250,20250,20250,566
|
|
20230710,123700,1070186910,20250,20250,20250,20250,234
|
|
20230710,123600,1065448410,20250,20250,20250,20250,2
|
|
20230710,123500,1065407910,20250,20250,20250,20250,163
|
|
20230710,123400,1062107160,20250,20250,20250,20250,2
|
|
20230710,123300,1062066660,20250,20250,20250,20250,32
|
|
20230710,123200,1061418660,20250,20250,20250,20250,62
|
|
20230710,123100,1060163160,20250,20250,20250,20250,25
|
|
20230710,123000,1059656910,20250,20250,20250,20250,163
|
|
20230710,122900,1056356160,20250,20250,20250,20250,8
|
|
20230710,122800,1056194160,20250,20250,20250,20250,0
|
|
20230710,122700,1056194160,20250,20250,20250,20250,0
|
|
20230710,122600,1056194160,20250,20250,20250,20250,8
|
|
20230710,122500,1056032160,20250,20250,20250,20250,500
|
|
20230710,122400,1045907160,20250,20250,20250,20250,30
|
|
20230710,122300,1045299660,20200,20200,20200,20200,1
|
|
20230710,122200,1045279460,20200,20200,20200,20200,70
|
|
20230710,122100,1043865460,20200,20250,20250,20200,182
|
|
20230710,122000,1040188660,20200,20250,20250,20200,31
|
|
20230710,121900,1039562410,20250,20250,20250,20250,0
|
|
20230710,121800,1039562410,20250,20250,20250,20250,0
|
|
20230710,121700,1039562410,20250,20250,20250,20250,0
|
|
20230710,121600,1039562410,20250,20250,20250,20250,1
|
|
20230710,121500,1039542160,20250,20250,20250,20250,0
|
|
20230710,121400,1039542160,20250,20250,20250,20250,0
|
|
20230710,121300,1039542160,20250,20250,20250,20250,0
|
|
20230710,121200,1039542160,20250,20250,20250,20250,100
|
|
20230710,121100,1037517160,20250,20250,20250,20250,0
|
|
20230710,121000,1037517160,20250,20250,20250,20250,0
|
|
20230710,120900,1037517160,20250,20250,20250,20250,15
|
|
20230710,120800,1037213410,20250,20250,20250,20250,100
|
|
20230710,120700,1035188410,20250,20250,20250,20250,0
|
|
20230710,120600,1035188410,20250,20250,20250,20250,0
|
|
20230710,120500,1035188410,20250,20250,20250,20250,1
|
|
20230710,120400,1035168160,20200,20200,20200,20200,111
|
|
20230710,120300,1032925960,20250,20250,20250,20250,0
|
|
20230710,120200,1032925960,20250,20250,20250,20200,43
|
|
20230710,120100,1032057260,20250,20200,20250,20200,1222
|
|
20230710,120000,1007372560,20200,20150,20200,20150,7
|
|
20230710,115900,1007231460,20150,20200,20200,20150,922
|
|
20230710,115800,988652610,20150,20150,20150,20150,2088
|
|
20230710,115700,946579410,20100,20100,20100,20100,0
|
|
20230710,115600,946579410,20100,20100,20100,20100,0
|
|
20230710,115500,946579410,20100,20100,20100,20100,401
|
|
20230710,115400,938519310,20100,20100,20100,20100,0
|
|
20230710,115300,938519310,20100,20100,20100,20100,0
|
|
20230710,115200,938519310,20100,20100,20100,20100,0
|
|
20230710,115100,938519310,20100,20100,20100,20100,10
|
|
20230710,115000,938318310,20100,20100,20100,20100,1657
|
|
20230710,114900,905012610,20050,20050,20050,20050,0
|
|
20230710,114800,905012610,20050,20050,20050,20050,5
|
|
20230710,114700,904912360,20050,20050,20050,20050,506
|
|
20230710,114600,894767060,20050,20050,20050,20050,1
|
|
20230710,114500,894747010,20050,20050,20050,20050,37
|
|
20230710,114400,894005160,20050,20000,20050,20000,108
|
|
20230710,114300,891843760,20050,20050,20050,20000,674
|
|
20230710,114200,878355060,20050,20050,20050,20050,0
|
|
20230710,114100,878355060,20050,20050,20100,20050,653
|
|
20230710,114000,865245010,20050,20050,20050,20050,329
|
|
20230710,113900,858648560,20050,20050,20050,20050,0
|
|
20230710,113800,858648560,20050,20050,20050,20000,1291
|
|
20230710,113700,832798660,20100,20100,20100,20100,10
|
|
20230710,113600,832597660,20100,20100,20100,20100,36
|
|
20230710,113500,831874060,20100,20100,20100,20100,19
|
|
20230710,113400,831492160,20100,20100,20100,20000,832
|
|
20230710,113300,814818710,20150,20150,20150,20150,20
|
|
20230710,113200,814415710,20150,20150,20150,20150,2
|
|
20230710,113100,814375410,20150,20150,20150,20150,19
|
|
20230710,113000,813992560,20150,20150,20150,20150,0
|
|
20230710,112900,813992560,20150,20150,20150,20150,4
|
|
20230710,112800,813911960,20150,20150,20150,20150,0
|
|
20230710,112700,813911960,20150,20150,20150,20150,10
|
|
20230710,112600,813710460,20150,20150,20150,20150,0
|
|
20230710,112500,813710460,20150,20100,20150,20100,108
|
|
20230710,112400,811539260,20100,20100,20100,20100,50
|
|
20230710,112300,810534260,20100,20150,20150,20100,77
|
|
20230710,112200,808984460,20150,20150,20150,20150,0
|
|
20230710,112100,808984460,20150,20150,20150,20150,78
|
|
20230710,112000,807412760,20150,20150,20150,20150,10
|
|
20230710,111900,807211260,20150,20150,20150,20150,0
|
|
20230710,111800,807211260,20150,20150,20150,20150,1
|
|
20230710,111700,807191110,20150,20100,20150,20100,157
|
|
20230710,111600,804035160,20100,20150,20150,20100,31
|
|
20230710,111500,803411510,20150,20150,20150,20150,0
|
|
20230710,111400,803411510,20150,20100,20150,20100,535
|
|
20230710,111300,792657860,20100,20100,20100,20100,0
|
|
20230710,111200,792657860,20100,20100,20100,20100,3
|
|
20230710,111100,792597560,20050,20050,20050,20050,0
|
|
20230710,111000,792597560,20050,20000,20050,20000,818
|
|
20230710,110900,776226360,20050,20050,20050,20050,106
|
|
20230710,110800,774101060,20050,20050,20050,20000,995
|
|
20230710,110700,754181510,20050,20050,20050,20050,1
|
|
20230710,110600,754161460,20050,20050,20050,20050,1
|
|
20230710,110500,754141410,20050,20000,20050,20000,647
|
|
20230710,110400,741199060,20050,20050,20050,20050,0
|
|
20230710,110300,741199060,20050,20050,20050,20000,266
|
|
20230710,110200,735878760,20050,20050,20050,20050,21
|
|
20230710,110100,735457710,20050,20050,20050,20050,10
|
|
20230710,110000,735257210,20050,20050,20050,20050,13
|
|
20230710,105900,734996560,20050,20050,20050,20050,1
|
|
20230710,105800,734976510,20000,20000,20000,20000,14
|
|
20230710,105700,734696510,20050,20000,20050,20000,24
|
|
20230710,105600,734215810,20050,20050,20050,20050,14
|
|
20230710,105500,733935110,20000,20000,20000,20000,0
|
|
20230710,105400,733935110,20000,20000,20000,20000,0
|
|
20230710,105300,733935110,20000,20000,20000,20000,0
|
|
20230710,105200,733935110,20000,20000,20000,20000,301
|
|
20230710,105100,727915110,20050,20000,20050,20000,14
|
|
20230710,105000,727635060,20050,20050,20050,20050,0
|
|
20230710,104900,727635060,20050,20050,20050,20050,30
|
|
20230710,104800,727033560,20050,20050,20050,20050,77
|
|
20230710,104700,725489710,20000,20000,20000,20000,0
|
|
20230710,104600,725489710,20000,20000,20000,20000,0
|
|
20230710,104500,725489710,20000,20000,20000,20000,116
|
|
20230710,104400,723169710,20000,20000,20000,20000,0
|
|
20230710,104300,723169710,20000,20000,20000,20000,0
|
|
20230710,104200,723169710,20000,20000,20000,20000,2440
|
|
20230710,104100,674369710,20050,20050,20050,20050,724
|
|
20230710,104000,659853510,20050,20050,20050,20050,0
|
|
20230710,103900,659853510,20050,20100,20100,20050,106
|
|
20230710,103800,657726110,20100,20100,20100,20100,100
|
|
20230710,103700,655716110,20100,20100,20100,20100,110
|
|
20230710,103600,653505110,20100,20100,20100,20100,508
|
|
20230710,103500,643294310,20100,20100,20100,20100,656
|
|
20230710,103400,630108710,20150,20150,20150,20150,52
|
|
20230710,103300,629060910,20150,20150,20150,20150,304
|
|
20230710,103200,622935310,20150,20150,20150,20150,0
|
|
20230710,103100,622935310,20150,20150,20150,20150,0
|
|
20230710,103000,622935310,20150,20150,20150,20150,150
|
|
20230710,102900,619912810,20150,20150,20150,20150,50
|
|
20230710,102800,618905310,20200,20200,20200,20200,65
|
|
20230710,102700,617592310,20200,20200,20200,20200,50
|
|
20230710,102600,616582310,20200,20200,20200,20200,0
|
|
20230710,102500,616582310,20200,20200,20200,20200,5
|
|
20230710,102400,616481310,20200,20200,20200,20200,0
|
|
20230710,102300,616481310,20200,20200,20200,20200,10
|
|
20230710,102200,616279310,20200,20200,20200,20200,1
|
|
20230710,102100,616259110,20200,20200,20200,20200,17
|
|
20230710,102000,615915710,20200,20200,20200,20200,150
|
|
20230710,101900,612885710,20150,20200,20200,20150,162
|
|
20230710,101800,609619410,20150,20150,20150,20150,109
|
|
20230710,101700,607423060,20100,20100,20100,20100,0
|
|
20230710,101600,607423060,20100,20100,20100,20100,0
|
|
20230710,101500,607423060,20100,20100,20100,20100,3
|
|
20230710,101400,607362760,20100,20100,20100,20100,0
|
|
20230710,101300,607362760,20100,20100,20100,20100,139
|
|
20230710,101200,604568860,20100,20150,20150,20100,120
|
|
20230710,101100,602150910,20150,20150,20150,20150,39
|
|
20230710,101000,601365060,20150,20150,20150,20150,0
|
|
20230710,100900,601365060,20150,20050,20150,20050,6450
|
|
20230710,100800,471715010,20050,20050,20050,20050,633
|
|
20230710,100700,459023360,20050,20050,20050,20050,10
|
|
20230710,100600,458822860,20050,20050,20050,20050,47
|
|
20230710,100500,457880510,20050,20050,20050,20050,0
|
|
20230710,100400,457880510,20050,20050,20050,20050,17
|
|
20230710,100300,457539660,20050,20050,20050,20050,45
|
|
20230710,100200,456637410,20000,20050,20050,20000,135
|
|
20230710,100100,453934160,20050,20050,20050,20050,0
|
|
20230710,100000,453934160,20050,20050,20050,20050,9
|
|
20230710,095900,453753710,20000,20000,20000,20000,184
|
|
20230710,095800,450073710,20000,20000,20000,20000,57
|
|
20230710,095700,448933710,20000,20000,20000,20000,1
|
|
20230710,095600,448913710,20000,20000,20000,20000,210
|
|
20230710,095500,444713710,20000,20000,20000,20000,11
|
|
20230710,095400,444493710,19980,19980,19980,19980,20
|
|
20230710,095300,444094110,19980,19980,19980,19980,5
|
|
20230710,095200,443994210,19980,20000,20000,19980,399
|
|
20230710,095100,436017200,20000,20000,20000,20000,152
|
|
20230710,095000,432977200,20000,20000,20000,20000,1
|
|
20230710,094900,432957200,19990,19990,20000,19990,102
|
|
20230710,094800,430917220,19990,20000,20000,19990,411
|
|
20230710,094700,422697270,20000,20050,20050,20000,130
|
|
20230710,094600,420095770,20050,19990,20050,19990,10
|
|
20230710,094500,419895450,19990,19990,19990,19990,920
|
|
20230710,094400,401504650,19990,20000,20000,19990,80
|
|
20230710,094300,399904810,20000,20000,20000,20000,0
|
|
20230710,094200,399904810,20000,20000,20000,20000,0
|
|
20230710,094100,399904810,20000,19980,20000,19970,1200
|
|
20230710,094000,375910070,19980,19950,19980,19950,113
|
|
20230710,093900,373655690,19950,19950,19950,19950,132
|
|
20230710,093800,371022290,19940,19940,19940,19940,0
|
|
20230710,093700,371022290,19940,19940,19940,19940,13
|
|
20230710,093600,370763070,19940,19940,19940,19940,37
|
|
20230710,093500,370025290,19940,19940,19940,19940,23
|
|
20230710,093400,369566670,19890,19890,19890,19890,2
|
|
20230710,093300,369526890,19940,19910,19940,19880,81
|
|
20230710,093200,367915690,19920,19920,19920,19890,111
|
|
20230710,093100,365705170,19920,19870,19920,19870,1182
|
|
20230710,093000,342202930,19880,19900,19910,19870,1008
|
|
20230710,092900,322157380,19910,19960,19960,19910,1376
|
|
20230710,092800,294734960,19950,19960,19980,19950,1464
|
|
20230710,092700,265516860,19960,19960,19960,19950,214
|
|
20230710,092600,261247520,19940,19990,19990,19940,825
|
|
20230710,092500,244787510,19990,20050,20050,19980,2609
|
|
20230710,092400,192610200,20050,20050,20050,20050,58
|
|
20230710,092300,191447300,20050,20050,20100,20050,466
|
|
20230710,092200,182103950,20050,20150,20150,20050,438
|
|
20230710,092100,173301250,20100,20150,20150,20100,237
|
|
20230710,092000,168534800,20200,20200,20200,20100,49
|
|
20230710,091900,167548150,20150,20200,20200,20150,219
|
|
20230710,091800,163135250,20200,20150,20200,20150,113
|
|
20230710,091700,160858250,20200,20200,20200,20200,628
|
|
20230710,091600,148172650,20200,20250,20250,20200,33
|
|
20230710,091500,147504550,20250,20250,20250,20250,208
|
|
20230710,091400,143292550,20250,20250,20250,20250,15
|
|
20230710,091300,142988800,20250,20250,20250,20250,89
|
|
20230710,091200,141186550,20250,20250,20250,20250,57
|
|
20230710,091100,140032300,20250,20200,20250,20200,52
|
|
20230710,091000,138979450,20200,20200,20200,20200,1
|
|
20230710,090900,138959250,20200,20200,20200,20150,45
|
|
20230710,090800,138050300,20200,20250,20250,20200,107
|
|
20230710,090700,135885650,20250,20100,20250,20100,11
|
|
20230710,090600,135664400,20050,20050,20050,20000,4190
|
|
20230710,090500,51655400,20050,20150,20150,20000,1678
|
|
20230710,090400,18045950,20100,20100,20100,20100,29
|
|
20230710,090300,17463050,20100,20150,20200,20100,113
|
|
20230710,090200,15185700,20200,20250,20250,20200,41
|
|
20230710,090100,14357250,20250,20250,20250,20250,479
|
|
20230710,090000,4657500,20250,20250,20250,20250,230
|