594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,185100,1507886690,9930,9930,9930,9930,4487
|
|
20230704,185000,1507886690,9930,9930,9930,9930,0
|
|
20230704,184900,1507886690,9930,9930,9930,9930,0
|
|
20230704,184800,1507886690,9930,9930,9930,9930,0
|
|
20230704,184700,1507886690,9930,9930,9930,9930,0
|
|
20230704,184600,1507886690,9930,9930,9930,9930,0
|
|
20230704,184500,1507886690,9930,9930,9930,9930,0
|
|
20230704,184400,1507886690,9930,9930,9930,9930,0
|
|
20230704,184300,1507886690,9930,9930,9930,9930,0
|
|
20230704,184200,1507886690,9930,9930,9930,9930,0
|
|
20230704,184100,1507886690,9930,9930,9930,9930,0
|
|
20230704,184000,1507886690,9930,9930,9930,9930,0
|
|
20230704,183900,1507886690,9930,9930,9930,9930,0
|
|
20230704,183800,1507886690,9930,9930,9930,9930,0
|
|
20230704,183700,1507886690,9930,9930,9930,9930,0
|
|
20230704,183600,1507886690,9930,9930,9930,9930,0
|
|
20230704,183500,1507886690,9930,9930,9930,9930,0
|
|
20230704,183400,1507886690,9930,9930,9930,9930,0
|
|
20230704,183300,1507886690,9930,9930,9930,9930,0
|
|
20230704,183200,1507886690,9930,9930,9930,9930,0
|
|
20230704,183100,1507886690,9930,9930,9930,9930,0
|
|
20230704,183000,1507886690,9930,9930,9930,9930,0
|
|
20230704,182900,1507886690,9930,9930,9930,9930,0
|
|
20230704,182800,1507886690,9930,9930,9930,9930,0
|
|
20230704,182700,1507886690,9930,9930,9930,9930,0
|
|
20230704,182600,1507886690,9930,9930,9930,9930,0
|
|
20230704,182500,1507886690,9930,9930,9930,9930,0
|
|
20230704,182400,1507886690,9930,9930,9930,9930,0
|
|
20230704,182300,1507886690,9930,9930,9930,9930,0
|
|
20230704,182200,1507886690,9930,9930,9930,9930,0
|
|
20230704,182100,1507886690,9930,9930,9930,9930,4487
|
|
20230704,182000,1507886690,9930,9930,9930,9930,0
|
|
20230704,181900,1507886690,9930,9930,9930,9930,0
|
|
20230704,181800,1507886690,9930,9930,9930,9930,0
|
|
20230704,181700,1507886690,9930,9930,9930,9930,0
|
|
20230704,181600,1507886690,9930,9930,9930,9930,0
|
|
20230704,181500,1507886690,9930,9930,9930,9930,0
|
|
20230704,181400,1507886690,9930,9930,9930,9930,0
|
|
20230704,181300,1507886690,9930,9930,9930,9930,0
|
|
20230704,181200,1507886690,9930,9930,9930,9930,0
|
|
20230704,181100,1507886690,9930,9930,9930,9930,0
|
|
20230704,181000,1507886690,9930,9930,9930,9930,0
|
|
20230704,180900,1507886690,9930,9930,9930,9930,0
|
|
20230704,180800,1507886690,9930,9930,9930,9930,0
|
|
20230704,180700,1507886690,9930,9930,9930,9930,0
|
|
20230704,180600,1507886690,9930,9930,9930,9930,0
|
|
20230704,180500,1507886690,9930,9930,9930,9930,0
|
|
20230704,180400,1507886690,9930,9930,9930,9930,0
|
|
20230704,180300,1507886690,9930,9930,9930,9930,0
|
|
20230704,180200,1507886690,9930,9930,9930,9930,0
|
|
20230704,180100,1507886690,9930,9930,9930,9930,0
|
|
20230704,180000,1507886690,9930,9930,9930,9930,0
|
|
20230704,175900,1507886690,9930,9930,9930,9930,0
|
|
20230704,175800,1507886690,9930,9930,9930,9930,0
|
|
20230704,175700,1507886690,9930,9930,9930,9930,0
|
|
20230704,175600,1507886690,9930,9930,9930,9930,0
|
|
20230704,175500,1507886690,9930,9930,9930,9930,0
|
|
20230704,175400,1507886690,9930,9930,9930,9930,0
|
|
20230704,175300,1507886690,9930,9930,9930,9930,0
|
|
20230704,175200,1507886690,9930,9930,9930,9930,0
|
|
20230704,175100,1507886690,9930,9930,9930,9930,4487
|
|
20230704,175000,1507886690,9930,9930,9930,9930,0
|
|
20230704,174900,1507886690,9930,9930,9930,9930,0
|
|
20230704,174800,1507886690,9930,9930,9930,9930,0
|
|
20230704,174700,1507886690,9930,9930,9930,9930,0
|
|
20230704,174600,1507886690,9930,9930,9930,9930,0
|
|
20230704,174500,1507886690,9930,9930,9930,9930,0
|
|
20230704,174400,1507886690,9930,9930,9930,9930,0
|
|
20230704,174300,1507886690,9930,9930,9930,9930,0
|
|
20230704,174200,1507886690,9930,9930,9930,9930,0
|
|
20230704,174100,1507886690,9930,9930,9930,9930,0
|
|
20230704,174000,1507886690,9930,9930,9930,9930,0
|
|
20230704,173900,1507886690,9930,9930,9930,9930,0
|
|
20230704,173800,1507886690,9930,9930,9930,9930,0
|
|
20230704,173700,1507886690,9930,9930,9930,9930,0
|
|
20230704,173600,1507886690,9930,9930,9930,9930,0
|
|
20230704,173500,1507886690,9930,9930,9930,9930,0
|
|
20230704,173400,1507886690,9930,9930,9930,9930,0
|
|
20230704,173300,1507886690,9930,9930,9930,9930,0
|
|
20230704,173200,1507886690,9930,9930,9930,9930,0
|
|
20230704,173100,1507886690,9930,9930,9930,9930,0
|
|
20230704,173000,1507886690,9930,9930,9930,9930,0
|
|
20230704,172900,1507886690,9930,9930,9930,9930,0
|
|
20230704,172800,1507886690,9930,9930,9930,9930,0
|
|
20230704,172700,1507886690,9930,9930,9930,9930,0
|
|
20230704,172600,1507886690,9930,9930,9930,9930,0
|
|
20230704,172500,1507886690,9930,9930,9930,9930,0
|
|
20230704,172400,1507886690,9930,9930,9930,9930,0
|
|
20230704,172300,1507886690,9930,9930,9930,9930,0
|
|
20230704,172200,1507886690,9930,9930,9930,9930,0
|
|
20230704,172100,1507886690,9930,9930,9930,9930,4487
|
|
20230704,172000,1507886690,9930,9930,9930,9930,0
|
|
20230704,171900,1507886690,9930,9930,9930,9930,0
|
|
20230704,171800,1507886690,9930,9930,9930,9930,0
|
|
20230704,171700,1507886690,9930,9930,9930,9930,0
|
|
20230704,171600,1507886690,9930,9930,9930,9930,0
|
|
20230704,171500,1507886690,9930,9930,9930,9930,0
|
|
20230704,171400,1507886690,9930,9930,9930,9930,0
|
|
20230704,171300,1507886690,9930,9930,9930,9930,0
|
|
20230704,171200,1507886690,9930,9930,9930,9930,0
|
|
20230704,171100,1507886690,9930,9930,9930,9930,0
|
|
20230704,171000,1507886690,9930,9930,9930,9930,0
|
|
20230704,170900,1507886690,9930,9930,9930,9930,0
|
|
20230704,170800,1507886690,9930,9930,9930,9930,0
|
|
20230704,170700,1507886690,9930,9930,9930,9930,0
|
|
20230704,170600,1507886690,9930,9930,9930,9930,0
|
|
20230704,170500,1507886690,9930,9930,9930,9930,0
|
|
20230704,170400,1507886690,9930,9930,9930,9930,0
|
|
20230704,170300,1507886690,9930,9930,9930,9930,0
|
|
20230704,170200,1507886690,9930,9930,9930,9930,0
|
|
20230704,170100,1507886690,9930,9930,9930,9930,0
|
|
20230704,170000,1507886690,9930,9930,9930,9930,0
|
|
20230704,165900,1507886690,9930,9930,9930,9930,0
|
|
20230704,165800,1507886690,9930,9930,9930,9930,0
|
|
20230704,165700,1507886690,9930,9930,9930,9930,0
|
|
20230704,165600,1507886690,9930,9930,9930,9930,0
|
|
20230704,165500,1507886690,9930,9930,9930,9930,0
|
|
20230704,165400,1507886690,9930,9930,9930,9930,0
|
|
20230704,165300,1507886690,9930,9930,9930,9930,0
|
|
20230704,165200,1507886690,9930,9930,9930,9930,0
|
|
20230704,165100,1507886690,9930,9930,9930,9930,4487
|
|
20230704,165000,1507886690,9930,9930,9930,9930,0
|
|
20230704,164900,1507886690,9930,9930,9930,9930,0
|
|
20230704,164800,1507886690,9930,9930,9930,9930,0
|
|
20230704,164700,1507886690,9930,9930,9930,9930,0
|
|
20230704,164600,1507886690,9930,9930,9930,9930,0
|
|
20230704,164500,1507886690,9930,9930,9930,9930,0
|
|
20230704,164400,1507886690,9930,9930,9930,9930,0
|
|
20230704,164300,1507886690,9930,9930,9930,9930,0
|
|
20230704,164200,1507886690,9930,9930,9930,9930,0
|
|
20230704,164100,1507886690,9930,9930,9930,9930,0
|
|
20230704,164000,1507886690,9930,9930,9930,9930,0
|
|
20230704,163900,1507886690,9930,9930,9930,9930,0
|
|
20230704,163800,1507886690,9930,9930,9930,9930,0
|
|
20230704,163700,1507886690,9930,9930,9930,9930,0
|
|
20230704,163600,1507886690,9930,9930,9930,9930,0
|
|
20230704,163500,1507886690,9930,9930,9930,9930,0
|
|
20230704,163400,1507886690,9930,9930,9930,9930,0
|
|
20230704,163300,1507886690,9930,9930,9930,9930,0
|
|
20230704,163200,1507886690,9930,9930,9930,9930,0
|
|
20230704,163100,1507886690,9930,9930,9930,9930,0
|
|
20230704,163000,1507886690,9930,9930,9930,9930,0
|
|
20230704,162900,1507886690,9930,9930,9930,9930,0
|
|
20230704,162800,1507886690,9930,9930,9930,9930,0
|
|
20230704,162700,1507886690,9930,9930,9930,9930,0
|
|
20230704,162600,1507886690,9930,9930,9930,9930,0
|
|
20230704,162500,1507886690,9930,9930,9930,9930,0
|
|
20230704,162400,1507886690,9930,9930,9930,9930,0
|
|
20230704,162300,1507886690,9930,9930,9930,9930,0
|
|
20230704,162200,1507886690,9930,9930,9930,9930,0
|
|
20230704,162100,1507886690,9930,9930,9930,9930,4487
|
|
20230704,162000,1507886690,9930,9930,9930,9930,0
|
|
20230704,161900,1507886690,9930,9930,9930,9930,0
|
|
20230704,161800,1507886690,9930,9930,9930,9930,0
|
|
20230704,161700,1507886690,9930,9930,9930,9930,0
|
|
20230704,161600,1507886690,9930,9930,9930,9930,0
|
|
20230704,161500,1507886690,9930,9930,9930,9930,0
|
|
20230704,161400,1507886690,9930,9930,9930,9930,0
|
|
20230704,161300,1507886690,9930,9930,9930,9930,0
|
|
20230704,161200,1507886690,9930,9930,9930,9930,0
|
|
20230704,161100,1507886690,9930,9930,9930,9930,0
|
|
20230704,161000,1507886690,9930,9930,9930,9930,0
|
|
20230704,160900,1507886690,9930,9930,9930,9930,0
|
|
20230704,160800,1507886690,9930,9930,9930,9930,0
|
|
20230704,160700,1507886690,9930,9930,9930,9930,0
|
|
20230704,160600,1507886690,9930,9930,9930,9930,0
|
|
20230704,160500,1507886690,9930,9930,9930,9930,0
|
|
20230704,160400,1507886690,9930,9930,9930,9930,0
|
|
20230704,160300,1507886690,9930,9930,9930,9930,0
|
|
20230704,160200,1507886690,9930,9930,9930,9930,0
|
|
20230704,160100,1507886690,9930,9930,9930,9930,0
|
|
20230704,160000,1507886690,9930,9930,9930,9930,0
|
|
20230704,155900,1507886690,9930,9930,9930,9930,0
|
|
20230704,155800,1507886690,9930,9930,9930,9930,0
|
|
20230704,155700,1507886690,9930,9930,9930,9930,0
|
|
20230704,155600,1507886690,9930,9930,9930,9930,0
|
|
20230704,155500,1507886690,9930,9930,9930,9930,0
|
|
20230704,155400,1507886690,9930,9930,9930,9930,0
|
|
20230704,155300,1507886690,9930,9930,9930,9930,0
|
|
20230704,155200,1507886690,9930,9930,9930,9930,0
|
|
20230704,155100,1507886690,9930,9930,9930,9930,4487
|
|
20230704,155000,1507886690,9930,9930,9930,9930,0
|
|
20230704,154900,1507886690,9930,9930,9930,9930,0
|
|
20230704,154800,1507886690,9930,9930,9930,9930,0
|
|
20230704,154700,1507886690,9930,9930,9930,9930,0
|
|
20230704,154600,1507886690,9930,9930,9930,9930,0
|
|
20230704,154500,1507886690,9930,9930,9930,9930,0
|
|
20230704,154400,1507886690,9930,9930,9930,9930,0
|
|
20230704,154300,1507886690,9930,9930,9930,9930,0
|
|
20230704,154200,1507886690,9930,9930,9930,9930,0
|
|
20230704,154100,1507886690,9930,9930,9930,9930,0
|
|
20230704,154000,1507886690,9930,9930,9930,9930,0
|
|
20230704,153900,1507886690,9930,9930,9930,9930,0
|
|
20230704,153800,1507886690,9930,9930,9930,9930,0
|
|
20230704,153700,1507886690,9930,9930,9930,9930,0
|
|
20230704,153600,1507886690,9930,9930,9930,9930,0
|
|
20230704,153500,1507886690,9930,9930,9930,9930,0
|
|
20230704,153400,1507886690,9930,9930,9930,9930,0
|
|
20230704,153300,1507886690,9930,9930,9930,9930,0
|
|
20230704,153200,1507886690,9930,9930,9930,9930,0
|
|
20230704,153100,1507886690,9930,9930,9930,9930,0
|
|
20230704,153000,1507886690,9930,9930,9930,9930,4487
|
|
20230704,152900,1463330780,9900,9900,9900,9900,0
|
|
20230704,152800,1463330780,9900,9900,9900,9900,0
|
|
20230704,152700,1463330780,9900,9900,9900,9900,0
|
|
20230704,152600,1463330780,9900,9900,9900,9900,0
|
|
20230704,152500,1463330780,9900,9900,9900,9900,0
|
|
20230704,152400,1463330780,9900,9900,9900,9900,0
|
|
20230704,152300,1463330780,9900,9900,9900,9900,0
|
|
20230704,152200,1463330780,9900,9900,9900,9900,0
|
|
20230704,152100,1463330780,9900,9900,9900,9900,0
|
|
20230704,152000,1463330780,9900,9900,9900,9900,0
|
|
20230704,151900,1463330780,9900,9890,9900,9890,6464
|
|
20230704,151800,1399356200,9890,9880,9890,9880,1868
|
|
20230704,151700,1380891450,9880,9870,9880,9870,1254
|
|
20230704,151600,1368502170,9870,9880,9880,9870,354
|
|
20230704,151500,1365007210,9880,9880,9880,9870,463
|
|
20230704,151400,1360432910,9880,9860,9880,9860,1361
|
|
20230704,151300,1346997800,9860,9860,9860,9860,90
|
|
20230704,151200,1346110400,9850,9850,9850,9850,3
|
|
20230704,151100,1346080850,9860,9850,9860,9850,802
|
|
20230704,151000,1338178150,9850,9850,9860,9850,451
|
|
20230704,150900,1333734200,9850,9850,9850,9850,0
|
|
20230704,150800,1333734200,9850,9840,9850,9830,1173
|
|
20230704,150700,1322180700,9840,9850,9850,9840,19
|
|
20230704,150600,1321993720,9850,9850,9850,9840,67
|
|
20230704,150500,1321334230,9850,9850,9850,9850,48
|
|
20230704,150400,1320861430,9840,9830,9840,9830,71
|
|
20230704,150300,1320163360,9830,9830,9850,9830,128
|
|
20230704,150200,1318903980,9830,9850,9850,9830,75
|
|
20230704,150100,1318165860,9840,9840,9840,9840,0
|
|
20230704,150000,1318165860,9840,9840,9840,9840,1
|
|
20230704,145900,1318156020,9840,9840,9840,9840,1
|
|
20230704,145800,1318146180,9850,9850,9850,9850,40
|
|
20230704,145700,1317752180,9850,9850,9850,9850,0
|
|
20230704,145600,1317752180,9850,9850,9860,9850,1318
|
|
20230704,145500,1304757120,9850,9840,9850,9840,148
|
|
20230704,145400,1303299450,9850,9850,9850,9850,0
|
|
20230704,145300,1303299450,9850,9850,9850,9840,9
|
|
20230704,145200,1303210820,9850,9830,9850,9830,71
|
|
20230704,145100,1302512850,9820,9820,9820,9820,0
|
|
20230704,145000,1302512850,9820,9820,9820,9820,0
|
|
20230704,144900,1302512850,9820,9820,9820,9820,0
|
|
20230704,144800,1302512850,9820,9810,9820,9810,198
|
|
20230704,144700,1300568790,9810,9820,9820,9810,212
|
|
20230704,144600,1298487450,9830,9830,9830,9830,0
|
|
20230704,144500,1298487450,9830,9830,9830,9830,248
|
|
20230704,144400,1296049610,9830,9830,9830,9830,150
|
|
20230704,144300,1294575110,9830,9830,9830,9830,0
|
|
20230704,144200,1294575110,9830,9830,9830,9830,5
|
|
20230704,144100,1294525960,9830,9830,9830,9830,0
|
|
20230704,144000,1294525960,9830,9850,9850,9830,182
|
|
20230704,143900,1292735120,9850,9850,9850,9850,0
|
|
20230704,143800,1292735120,9850,9850,9850,9850,280
|
|
20230704,143700,1289977120,9850,9850,9850,9850,0
|
|
20230704,143600,1289977120,9850,9850,9850,9850,3
|
|
20230704,143500,1289947570,9850,9850,9850,9850,60
|
|
20230704,143400,1289356570,9840,9840,9840,9840,2
|
|
20230704,143300,1289336890,9850,9850,9850,9850,0
|
|
20230704,143200,1289336890,9850,9850,9850,9850,5
|
|
20230704,143100,1289287640,9860,9860,9860,9860,0
|
|
20230704,143000,1289287640,9860,9850,9860,9850,102
|
|
20230704,142900,1288282170,9820,9820,9820,9820,0
|
|
20230704,142800,1288282170,9820,9840,9840,9820,475
|
|
20230704,142700,1283613400,9840,9840,9840,9840,0
|
|
20230704,142600,1283613400,9840,9840,9840,9840,0
|
|
20230704,142500,1283613400,9840,9850,9850,9840,160
|
|
20230704,142400,1282038590,9840,9840,9840,9840,0
|
|
20230704,142300,1282038590,9840,9860,9860,9840,103
|
|
20230704,142200,1281024860,9860,9840,9860,9840,1053
|
|
20230704,142100,1270659610,9830,9840,9840,9830,4247
|
|
20230704,142000,1228869150,9840,9840,9840,9840,234
|
|
20230704,141900,1226566590,9840,9840,9840,9830,78
|
|
20230704,141800,1225799470,9840,9830,9840,9830,137
|
|
20230704,141700,1224452460,9830,9830,9830,9830,24
|
|
20230704,141600,1224216540,9830,9830,9830,9820,84
|
|
20230704,141500,1223390840,9840,9830,9840,9830,82
|
|
20230704,141400,1222584360,9840,9840,9840,9840,42
|
|
20230704,141300,1222171080,9840,9830,9840,9820,168
|
|
20230704,141200,1220519730,9820,9820,9820,9820,105
|
|
20230704,141100,1219488630,9830,9830,9830,9830,129
|
|
20230704,141000,1218220560,9820,9840,9840,9820,226
|
|
20230704,140900,1215997420,9810,9820,9820,9810,400
|
|
20230704,140800,1212072310,9820,9820,9820,9820,40
|
|
20230704,140700,1211679510,9810,9810,9810,9810,0
|
|
20230704,140600,1211679510,9810,9810,9810,9810,0
|
|
20230704,140500,1211679510,9810,9810,9810,9810,0
|
|
20230704,140400,1211679510,9810,9810,9810,9810,0
|
|
20230704,140300,1211679510,9810,9810,9810,9810,0
|
|
20230704,140200,1211679510,9810,9830,9830,9810,1001
|
|
20230704,140100,1201856750,9830,9830,9830,9830,0
|
|
20230704,140000,1201856750,9830,9830,9830,9830,0
|
|
20230704,135900,1201856750,9830,9830,9830,9830,10
|
|
20230704,135800,1201758450,9830,9830,9830,9830,0
|
|
20230704,135700,1201758450,9830,9830,9830,9830,0
|
|
20230704,135600,1201758450,9830,9830,9830,9830,0
|
|
20230704,135500,1201758450,9830,9860,9870,9830,2791
|
|
20230704,135400,1174232980,9860,9860,9860,9860,100
|
|
20230704,135300,1173246980,9850,9840,9850,9840,1367
|
|
20230704,135200,1159785430,9840,9840,9840,9840,10
|
|
20230704,135100,1159687030,9840,9840,9840,9840,2
|
|
20230704,135000,1159667350,9840,9850,9850,9840,32
|
|
20230704,134900,1159352450,9830,9830,9830,9830,174
|
|
20230704,134800,1157642030,9830,9830,9830,9830,68
|
|
20230704,134700,1156973590,9820,9840,9840,9820,514
|
|
20230704,134600,1151919920,9840,9830,9840,9830,166
|
|
20230704,134500,1150287480,9850,9850,9850,9850,4
|
|
20230704,134400,1150248080,9850,9850,9850,9850,5
|
|
20230704,134300,1150198830,9850,9850,9850,9850,0
|
|
20230704,134200,1150198830,9850,9850,9850,9850,153
|
|
20230704,134100,1148691780,9850,9860,9860,9850,1036
|
|
20230704,134000,1138486120,9860,9860,9860,9850,480
|
|
20230704,133900,1133755170,9850,9810,9850,9810,6801
|
|
20230704,133800,1066786770,9800,9770,9800,9770,1869
|
|
20230704,133700,1048515160,9760,9760,9760,9760,72
|
|
20230704,133600,1047812440,9770,9770,9770,9770,698
|
|
20230704,133500,1040992980,9770,9770,9770,9770,10
|
|
20230704,133400,1040895280,9770,9780,9780,9770,570
|
|
20230704,133300,1035321380,9780,9780,9780,9780,0
|
|
20230704,133200,1035321380,9780,9780,9780,9780,131
|
|
20230704,133100,1034040200,9780,9780,9780,9780,0
|
|
20230704,133000,1034040200,9780,9780,9780,9780,100
|
|
20230704,132900,1033062200,9780,9780,9780,9780,0
|
|
20230704,132800,1033062200,9780,9780,9780,9780,0
|
|
20230704,132700,1033062200,9780,9780,9780,9780,10
|
|
20230704,132600,1032964400,9790,9790,9790,9790,0
|
|
20230704,132500,1032964400,9790,9790,9790,9790,0
|
|
20230704,132400,1032964400,9790,9790,9790,9790,0
|
|
20230704,132300,1032964400,9790,9790,9790,9790,0
|
|
20230704,132200,1032964400,9790,9770,9790,9770,24
|
|
20230704,132100,1032729720,9790,9790,9790,9790,0
|
|
20230704,132000,1032729720,9790,9790,9790,9790,0
|
|
20230704,131900,1032729720,9790,9790,9790,9790,0
|
|
20230704,131800,1032729720,9790,9790,9790,9790,0
|
|
20230704,131700,1032729720,9790,9750,9790,9750,14
|
|
20230704,131600,1032592860,9790,9790,9790,9790,59
|
|
20230704,131500,1032015250,9790,9790,9790,9790,9
|
|
20230704,131400,1031927140,9790,9790,9790,9790,0
|
|
20230704,131300,1031927140,9790,9780,9790,9780,300
|
|
20230704,131200,1028990450,9790,9790,9790,9790,6
|
|
20230704,131100,1028931710,9800,9800,9800,9800,381
|
|
20230704,131000,1025197910,9740,9740,9740,9740,0
|
|
20230704,130900,1025197910,9740,9760,9760,9740,98
|
|
20230704,130800,1024243070,9740,9740,9740,9740,0
|
|
20230704,130700,1024243070,9740,9740,9740,9740,0
|
|
20230704,130600,1024243070,9740,9740,9740,9740,105
|
|
20230704,130500,1023220370,9740,9740,9740,9740,0
|
|
20230704,130400,1023220370,9740,9740,9740,9740,0
|
|
20230704,130300,1023220370,9740,9750,9750,9740,340
|
|
20230704,130200,1019907770,9740,9790,9790,9740,210
|
|
20230704,130100,1017856010,9800,9780,9800,9780,307
|
|
20230704,130000,1014847550,9790,9790,9790,9790,200
|
|
20230704,125900,1012889550,9760,9760,9760,9760,0
|
|
20230704,125800,1012889550,9760,9760,9760,9760,0
|
|
20230704,125700,1012889550,9760,9760,9760,9760,0
|
|
20230704,125600,1012889550,9760,9760,9760,9760,76
|
|
20230704,125500,1012147790,9760,9760,9760,9760,0
|
|
20230704,125400,1012147790,9760,9760,9760,9760,0
|
|
20230704,125300,1012147790,9760,9760,9760,9760,25
|
|
20230704,125200,1011903790,9760,9760,9760,9760,120
|
|
20230704,125100,1010732590,9760,9760,9760,9760,15
|
|
20230704,125000,1010586190,9770,9770,9770,9770,497
|
|
20230704,124900,1005730500,9770,9780,9780,9770,20
|
|
20230704,124800,1005534980,9780,9790,9790,9780,430
|
|
20230704,124700,1001327440,9790,9820,9820,9790,30
|
|
20230704,124600,1001033440,9830,9830,9830,9830,12
|
|
20230704,124500,1000915480,9830,9790,9830,9790,1026
|
|
20230704,124400,990841280,9800,9800,9800,9800,264
|
|
20230704,124300,988254080,9830,9830,9830,9800,688
|
|
20230704,124200,981491520,9840,9840,9840,9840,0
|
|
20230704,124100,981491520,9840,9750,9840,9750,2955
|
|
20230704,124000,952452220,9800,9750,9800,9750,2604
|
|
20230704,123900,926960990,9750,9750,9750,9740,702
|
|
20230704,123800,920116650,9750,9770,9770,9750,839
|
|
20230704,123700,911935940,9750,9750,9750,9750,16
|
|
20230704,123600,911779940,9750,9750,9750,9750,0
|
|
20230704,123500,911779940,9750,9760,9760,9750,16
|
|
20230704,123400,911623930,9750,9750,9750,9750,0
|
|
20230704,123300,911623930,9750,9750,9750,9750,0
|
|
20230704,123200,911623930,9750,9750,9750,9750,0
|
|
20230704,123100,911623930,9750,9750,9750,9750,0
|
|
20230704,123000,911623930,9750,9750,9750,9750,25
|
|
20230704,122900,911380180,9750,9750,9750,9750,0
|
|
20230704,122800,911380180,9750,9750,9750,9750,40
|
|
20230704,122700,910990180,9750,9750,9750,9750,0
|
|
20230704,122600,910990180,9750,9750,9750,9750,0
|
|
20230704,122500,910990180,9750,9750,9750,9750,0
|
|
20230704,122400,910990180,9750,9750,9750,9750,0
|
|
20230704,122300,910990180,9750,9750,9750,9750,0
|
|
20230704,122200,910990180,9750,9750,9750,9750,0
|
|
20230704,122100,910990180,9750,9760,9760,9750,18
|
|
20230704,122000,910814580,9750,9750,9750,9750,0
|
|
20230704,121900,910814580,9750,9750,9750,9750,0
|
|
20230704,121800,910814580,9750,9750,9750,9750,0
|
|
20230704,121700,910814580,9750,9750,9750,9750,1
|
|
20230704,121600,910804830,9750,9750,9750,9750,0
|
|
20230704,121500,910804830,9750,9750,9750,9750,0
|
|
20230704,121400,910804830,9750,9750,9750,9750,27
|
|
20230704,121300,910541580,9760,9760,9760,9760,963
|
|
20230704,121200,901142700,9770,9770,9770,9770,0
|
|
20230704,121100,901142700,9770,9770,9770,9770,3
|
|
20230704,121000,901113390,9770,9770,9770,9770,18
|
|
20230704,120900,900937530,9770,9770,9770,9770,75
|
|
20230704,120800,900204780,9770,9770,9770,9770,1
|
|
20230704,120700,900195010,9730,9730,9730,9730,0
|
|
20230704,120600,900195010,9730,9730,9730,9730,0
|
|
20230704,120500,900195010,9730,9750,9750,9730,400
|
|
20230704,120400,896296990,9750,9760,9760,9750,404
|
|
20230704,120300,892356650,9770,9770,9770,9770,0
|
|
20230704,120200,892356650,9770,9770,9770,9770,0
|
|
20230704,120100,892356650,9770,9770,9770,9770,0
|
|
20230704,120000,892356650,9770,9770,9800,9770,6001
|
|
20230704,115900,833553880,9770,9770,9770,9770,0
|
|
20230704,115800,833553880,9770,9770,9770,9770,51
|
|
20230704,115700,833055610,9770,9780,9780,9770,128
|
|
20230704,115600,831805040,9790,9770,9790,9770,8
|
|
20230704,115500,831726820,9770,9770,9770,9770,1
|
|
20230704,115400,831717050,9770,9780,9780,9770,126
|
|
20230704,115300,830484980,9780,9780,9780,9780,0
|
|
20230704,115200,830484980,9780,9780,9780,9780,289
|
|
20230704,115100,827658560,9770,9770,9770,9770,61
|
|
20230704,115000,827062590,9770,9770,9770,9770,0
|
|
20230704,114900,827062590,9770,9770,9770,9770,50
|
|
20230704,114800,826574090,9760,9760,9760,9760,100
|
|
20230704,114700,825598090,9790,9790,9790,9790,0
|
|
20230704,114600,825598090,9790,9780,9790,9780,105
|
|
20230704,114500,824570190,9790,9790,9790,9790,0
|
|
20230704,114400,824570190,9790,9790,9790,9790,0
|
|
20230704,114300,824570190,9790,9770,9790,9770,57
|
|
20230704,114200,824012210,9760,9760,9760,9760,0
|
|
20230704,114100,824012210,9760,9770,9770,9760,10
|
|
20230704,114000,823914540,9780,9780,9780,9780,10
|
|
20230704,113900,823816740,9790,9790,9790,9790,10
|
|
20230704,113800,823718840,9790,9770,9790,9770,3
|
|
20230704,113700,823689510,9790,9790,9790,9790,0
|
|
20230704,113600,823689510,9790,9780,9790,9780,10
|
|
20230704,113500,823591640,9790,9790,9790,9790,0
|
|
20230704,113400,823591640,9790,9790,9790,9790,0
|
|
20230704,113300,823591640,9790,9790,9790,9790,100
|
|
20230704,113200,822612640,9740,9740,9740,9740,1
|
|
20230704,113100,822602900,9740,9740,9740,9740,0
|
|
20230704,113000,822602900,9740,9750,9750,9740,647
|
|
20230704,112900,816300500,9750,9750,9750,9750,0
|
|
20230704,112800,816300500,9750,9750,9750,9750,0
|
|
20230704,112700,816300500,9750,9750,9750,9750,100
|
|
20230704,112600,815325500,9750,9750,9750,9750,0
|
|
20230704,112500,815325500,9750,9760,9760,9750,139
|
|
20230704,112400,813970170,9760,9760,9760,9760,2
|
|
20230704,112300,813950650,9750,9750,9750,9750,0
|
|
20230704,112200,813950650,9750,9750,9750,9750,0
|
|
20230704,112100,813950650,9750,9750,9750,9750,20
|
|
20230704,112000,813755650,9730,9730,9730,9730,0
|
|
20230704,111900,813755650,9730,9730,9730,9730,0
|
|
20230704,111800,813755650,9730,9770,9770,9730,4000
|
|
20230704,111700,774790020,9800,9790,9810,9790,1001
|
|
20230704,111600,764982190,9770,9770,9770,9770,0
|
|
20230704,111500,764982190,9770,9770,9770,9770,178
|
|
20230704,111400,763243130,9770,9770,9770,9770,5
|
|
20230704,111300,763194280,9760,9760,9760,9760,0
|
|
20230704,111200,763194280,9760,9760,9760,9760,0
|
|
20230704,111100,763194280,9760,9760,9760,9760,0
|
|
20230704,111000,763194280,9760,9760,9760,9760,0
|
|
20230704,110900,763194280,9760,9760,9760,9760,500
|
|
20230704,110800,758314280,9760,9760,9760,9760,20
|
|
20230704,110700,758119080,9760,9760,9760,9760,71
|
|
20230704,110600,757426120,9750,9780,9780,9750,306
|
|
20230704,110500,754437940,9790,9790,9790,9790,302
|
|
20230704,110400,751481360,9800,9800,9800,9800,580
|
|
20230704,110300,745797360,9800,9800,9800,9800,19
|
|
20230704,110200,745611160,9800,9790,9800,9790,1032
|
|
20230704,110100,735507560,9780,9760,9780,9750,1316
|
|
20230704,110000,722658940,9760,9760,9760,9760,1
|
|
20230704,105900,722649180,9750,9750,9750,9750,0
|
|
20230704,105800,722649180,9750,9750,9750,9750,0
|
|
20230704,105700,722649180,9750,9750,9750,9750,70
|
|
20230704,105600,721966680,9740,9730,9740,9730,105
|
|
20230704,105500,720944980,9730,9740,9740,9730,478
|
|
20230704,105400,716291270,9740,9740,9740,9740,0
|
|
20230704,105300,716291270,9740,9740,9740,9740,47
|
|
20230704,105200,715833490,9740,9740,9740,9740,16
|
|
20230704,105100,715677650,9740,9780,9780,9740,163
|
|
20230704,105000,714085910,9780,9780,9780,9780,1
|
|
20230704,104900,714076130,9790,9790,9790,9790,0
|
|
20230704,104800,714076130,9790,9790,9790,9790,1
|
|
20230704,104700,714066340,9790,9790,9790,9790,79
|
|
20230704,104600,713292930,9790,9790,9790,9790,0
|
|
20230704,104500,713292930,9790,9790,9790,9790,0
|
|
20230704,104400,713292930,9790,9790,9790,9790,101
|
|
20230704,104300,712304140,9790,9740,9790,9740,1337
|
|
20230704,104200,699246100,9740,9740,9740,9740,26
|
|
20230704,104100,698992860,9750,9750,9750,9750,11
|
|
20230704,104000,698885610,9760,9760,9760,9760,0
|
|
20230704,103900,698885610,9760,9760,9760,9760,0
|
|
20230704,103800,698885610,9760,9760,9760,9760,0
|
|
20230704,103700,698885610,9760,9760,9760,9760,16
|
|
20230704,103600,698729450,9760,9760,9760,9760,4
|
|
20230704,103500,698690410,9760,9760,9760,9760,12
|
|
20230704,103400,698573290,9770,9770,9770,9770,0
|
|
20230704,103300,698573290,9770,9750,9770,9750,266
|
|
20230704,103200,695977130,9750,9750,9750,9750,70
|
|
20230704,103100,695294630,9730,9750,9750,9730,651
|
|
20230704,103000,688957050,9750,9750,9750,9750,21
|
|
20230704,102900,688752300,9750,9750,9750,9750,421
|
|
20230704,102800,684647550,9750,9750,9750,9750,0
|
|
20230704,102700,684647550,9750,9750,9750,9750,98
|
|
20230704,102600,683692050,9750,9750,9750,9750,98
|
|
20230704,102500,682736550,9750,9740,9750,9740,215
|
|
20230704,102400,680640320,9740,9740,9740,9740,150
|
|
20230704,102300,679179320,9740,9740,9740,9740,0
|
|
20230704,102200,679179320,9740,9740,9740,9740,0
|
|
20230704,102100,679179320,9740,9740,9740,9740,49
|
|
20230704,102000,678702060,9730,9730,9730,9730,69
|
|
20230704,101900,678030690,9730,9740,9740,9730,206
|
|
20230704,101800,676024290,9740,9740,9740,9730,359
|
|
20230704,101700,672527640,9740,9730,9740,9730,32
|
|
20230704,101600,672215980,9730,9730,9730,9730,12
|
|
20230704,101500,672099220,9730,9730,9730,9730,986
|
|
20230704,101400,662505440,9730,9730,9730,9730,43
|
|
20230704,101300,662087050,9740,9750,9750,9740,90
|
|
20230704,101200,661210050,9730,9730,9730,9730,230
|
|
20230704,101100,658972150,9730,9730,9730,9730,0
|
|
20230704,101000,658972150,9730,9740,9740,9730,11
|
|
20230704,100900,658865020,9740,9750,9750,9740,214
|
|
20230704,100800,656779520,9740,9740,9740,9740,100
|
|
20230704,100700,655805520,9750,9740,9750,9740,136
|
|
20230704,100600,654479900,9750,9750,9750,9750,69
|
|
20230704,100500,653807150,9750,9750,9750,9750,50
|
|
20230704,100400,653319650,9760,9760,9760,9760,166
|
|
20230704,100300,651699490,9760,9760,9760,9760,264
|
|
20230704,100200,649122850,9760,9760,9760,9760,0
|
|
20230704,100100,649122850,9760,9750,9760,9750,75
|
|
20230704,100000,648390900,9750,9750,9750,9750,1
|
|
20230704,095900,648381150,9730,9740,9740,9730,470
|
|
20230704,095800,643807570,9750,9730,9750,9730,801
|
|
20230704,095700,636012820,9720,9740,9740,9720,5192
|
|
20230704,095600,585522930,9740,9740,9740,9740,196
|
|
20230704,095500,583613890,9740,9740,9750,9740,120
|
|
20230704,095400,582445030,9740,9730,9740,9730,731
|
|
20230704,095300,575331800,9730,9760,9760,9730,1580
|
|
20230704,095200,559927000,9790,9760,9790,9760,360
|
|
20230704,095100,556410400,9760,9760,9790,9760,291
|
|
20230704,095000,553570050,9770,9770,9770,9770,20
|
|
20230704,094900,553374650,9760,9770,9770,9760,1910
|
|
20230704,094800,534728760,9800,9800,9800,9800,0
|
|
20230704,094700,534728760,9800,9810,9810,9800,413
|
|
20230704,094600,530679230,9810,9810,9810,9810,40
|
|
20230704,094500,530286830,9810,9820,9820,9810,66
|
|
20230704,094400,529639020,9830,9830,9830,9830,3
|
|
20230704,094300,529609530,9830,9780,9830,9780,303
|
|
20230704,094200,526636930,9770,9790,9790,9770,301
|
|
20230704,094100,523694820,9790,9780,9790,9780,786
|
|
20230704,094000,516006390,9790,9800,9800,9790,225
|
|
20230704,093900,513803110,9830,9810,9830,9800,73
|
|
20230704,093800,513086640,9830,9830,9830,9830,0
|
|
20230704,093700,513086640,9830,9830,9830,9810,6
|
|
20230704,093600,513027690,9830,9830,9830,9830,111
|
|
20230704,093500,511936560,9830,9830,9830,9830,1
|
|
20230704,093400,511926730,9830,9820,9830,9780,795
|
|
20230704,093300,504127500,9820,9820,9820,9820,1
|
|
20230704,093200,504117680,9770,9770,9770,9770,89
|
|
20230704,093100,503248150,9760,9760,9760,9760,5
|
|
20230704,093000,503199350,9760,9760,9760,9760,20
|
|
20230704,092900,503004150,9820,9770,9820,9750,939
|
|
20230704,092800,493841690,9750,9760,9770,9750,511
|
|
20230704,092700,488855050,9770,9770,9770,9740,682
|
|
20230704,092600,482204990,9760,9780,9780,9760,2959
|
|
20230704,092500,453305680,9780,9800,9800,9780,760
|
|
20230704,092400,445868200,9800,9810,9810,9800,404
|
|
20230704,092300,441908850,9830,9810,9830,9810,225
|
|
20230704,092200,439698300,9810,9810,9820,9810,435
|
|
20230704,092100,435429450,9830,9800,9830,9800,247
|
|
20230704,092000,433005700,9800,9800,9810,9800,763
|
|
20230704,091900,425527480,9800,9800,9800,9800,163
|
|
20230704,091800,423930080,9800,9820,9820,9800,1163
|
|
20230704,091700,412521950,9840,9870,9870,9830,2183
|
|
20230704,091600,391017510,9870,9880,9900,9860,2991
|
|
20230704,091500,361439350,9900,9820,9900,9820,4103
|
|
20230704,091400,320977660,9820,9800,9820,9800,323
|
|
20230704,091300,317808830,9800,9790,9800,9790,894
|
|
20230704,091200,309048620,9790,9750,9790,9750,228
|
|
20230704,091100,306822340,9750,9750,9750,9740,168
|
|
20230704,091000,305184940,9750,9730,9750,9730,839
|
|
20230704,090900,297011330,9730,9770,9790,9730,2374
|
|
20230704,090800,273851000,9760,9780,9790,9760,760
|
|
20230704,090700,266426690,9770,9770,9770,9770,1
|
|
20230704,090600,266416920,9790,9770,9790,9750,2501
|
|
20230704,090500,242002730,9770,9760,9790,9760,1319
|
|
20230704,090400,229105820,9750,9820,9820,9750,5927
|
|
20230704,090300,171147270,9820,9860,9860,9820,1539
|
|
20230704,090200,156011070,9860,9800,9860,9800,2186
|
|
20230704,090100,134526300,9810,9810,9830,9790,6470
|
|
20230704,090000,71139970,9810,9850,9860,9810,7227
|