643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,194000,1484353660,9950,9950,9950,9950,2562
|
|
20230704,193900,1484353660,9950,9950,9950,9950,0
|
|
20230704,193800,1484353660,9950,9950,9950,9950,0
|
|
20230704,193700,1484353660,9950,9950,9950,9950,0
|
|
20230704,193600,1484353660,9950,9950,9950,9950,0
|
|
20230704,193500,1484353660,9950,9950,9950,9950,0
|
|
20230704,193400,1484353660,9950,9950,9950,9950,0
|
|
20230704,193300,1484353660,9950,9950,9950,9950,0
|
|
20230704,193200,1484353660,9950,9950,9950,9950,0
|
|
20230704,193100,1484353660,9950,9950,9950,9950,0
|
|
20230704,193000,1484353660,9950,9950,9950,9950,0
|
|
20230704,192900,1484353660,9950,9950,9950,9950,0
|
|
20230704,192800,1484353660,9950,9950,9950,9950,0
|
|
20230704,192700,1484353660,9950,9950,9950,9950,0
|
|
20230704,192600,1484353660,9950,9950,9950,9950,0
|
|
20230704,192500,1484353660,9950,9950,9950,9950,0
|
|
20230704,192400,1484353660,9950,9950,9950,9950,0
|
|
20230704,192300,1484353660,9950,9950,9950,9950,0
|
|
20230704,192200,1484353660,9950,9950,9950,9950,0
|
|
20230704,192100,1484353660,9950,9950,9950,9950,0
|
|
20230704,192000,1484353660,9950,9950,9950,9950,0
|
|
20230704,191900,1484353660,9950,9950,9950,9950,0
|
|
20230704,191800,1484353660,9950,9950,9950,9950,0
|
|
20230704,191700,1484353660,9950,9950,9950,9950,0
|
|
20230704,191600,1484353660,9950,9950,9950,9950,0
|
|
20230704,191500,1484353660,9950,9950,9950,9950,0
|
|
20230704,191400,1484353660,9950,9950,9950,9950,0
|
|
20230704,191300,1484353660,9950,9950,9950,9950,0
|
|
20230704,191200,1484353660,9950,9950,9950,9950,0
|
|
20230704,191100,1484353660,9950,9950,9950,9950,0
|
|
20230704,191000,1484353660,9950,9950,9950,9950,2562
|
|
20230704,190900,1484353660,9950,9950,9950,9950,0
|
|
20230704,190800,1484353660,9950,9950,9950,9950,0
|
|
20230704,190700,1484353660,9950,9950,9950,9950,0
|
|
20230704,190600,1484353660,9950,9950,9950,9950,0
|
|
20230704,190500,1484353660,9950,9950,9950,9950,0
|
|
20230704,190400,1484353660,9950,9950,9950,9950,0
|
|
20230704,190300,1484353660,9950,9950,9950,9950,0
|
|
20230704,190200,1484353660,9950,9950,9950,9950,0
|
|
20230704,190100,1484353660,9950,9950,9950,9950,0
|
|
20230704,190000,1484353660,9950,9950,9950,9950,0
|
|
20230704,185900,1484353660,9950,9950,9950,9950,0
|
|
20230704,185800,1484353660,9950,9950,9950,9950,0
|
|
20230704,185700,1484353660,9950,9950,9950,9950,0
|
|
20230704,185600,1484353660,9950,9950,9950,9950,0
|
|
20230704,185500,1484353660,9950,9950,9950,9950,0
|
|
20230704,185400,1484353660,9950,9950,9950,9950,0
|
|
20230704,185300,1484353660,9950,9950,9950,9950,0
|
|
20230704,185200,1484353660,9950,9950,9950,9950,0
|
|
20230704,185100,1484353660,9950,9950,9950,9950,0
|
|
20230704,185000,1484353660,9950,9950,9950,9950,0
|
|
20230704,184900,1484353660,9950,9950,9950,9950,0
|
|
20230704,184800,1484353660,9950,9950,9950,9950,0
|
|
20230704,184700,1484353660,9950,9950,9950,9950,0
|
|
20230704,184600,1484353660,9950,9950,9950,9950,0
|
|
20230704,184500,1484353660,9950,9950,9950,9950,0
|
|
20230704,184400,1484353660,9950,9950,9950,9950,0
|
|
20230704,184300,1484353660,9950,9950,9950,9950,0
|
|
20230704,184200,1484353660,9950,9950,9950,9950,0
|
|
20230704,184100,1484353660,9950,9950,9950,9950,0
|
|
20230704,184000,1484353660,9950,9950,9950,9950,2562
|
|
20230704,183900,1484353660,9950,9950,9950,9950,0
|
|
20230704,183800,1484353660,9950,9950,9950,9950,0
|
|
20230704,183700,1484353660,9950,9950,9950,9950,0
|
|
20230704,183600,1484353660,9950,9950,9950,9950,0
|
|
20230704,183500,1484353660,9950,9950,9950,9950,0
|
|
20230704,183400,1484353660,9950,9950,9950,9950,0
|
|
20230704,183300,1484353660,9950,9950,9950,9950,0
|
|
20230704,183200,1484353660,9950,9950,9950,9950,0
|
|
20230704,183100,1484353660,9950,9950,9950,9950,0
|
|
20230704,183000,1484353660,9950,9950,9950,9950,0
|
|
20230704,182900,1484353660,9950,9950,9950,9950,0
|
|
20230704,182800,1484353660,9950,9950,9950,9950,0
|
|
20230704,182700,1484353660,9950,9950,9950,9950,0
|
|
20230704,182600,1484353660,9950,9950,9950,9950,0
|
|
20230704,182500,1484353660,9950,9950,9950,9950,0
|
|
20230704,182400,1484353660,9950,9950,9950,9950,0
|
|
20230704,182300,1484353660,9950,9950,9950,9950,0
|
|
20230704,182200,1484353660,9950,9950,9950,9950,0
|
|
20230704,182100,1484353660,9950,9950,9950,9950,0
|
|
20230704,182000,1484353660,9950,9950,9950,9950,0
|
|
20230704,181900,1484353660,9950,9950,9950,9950,0
|
|
20230704,181800,1484353660,9950,9950,9950,9950,0
|
|
20230704,181700,1484353660,9950,9950,9950,9950,0
|
|
20230704,181600,1484353660,9950,9950,9950,9950,0
|
|
20230704,181500,1484353660,9950,9950,9950,9950,0
|
|
20230704,181400,1484353660,9950,9950,9950,9950,0
|
|
20230704,181300,1484353660,9950,9950,9950,9950,0
|
|
20230704,181200,1484353660,9950,9950,9950,9950,0
|
|
20230704,181100,1484353660,9950,9950,9950,9950,0
|
|
20230704,181000,1484353660,9950,9950,9950,9950,2562
|
|
20230704,180900,1484353660,9950,9950,9950,9950,0
|
|
20230704,180800,1484353660,9950,9950,9950,9950,0
|
|
20230704,180700,1484353660,9950,9950,9950,9950,0
|
|
20230704,180600,1484353660,9950,9950,9950,9950,0
|
|
20230704,180500,1484353660,9950,9950,9950,9950,0
|
|
20230704,180400,1484353660,9950,9950,9950,9950,0
|
|
20230704,180300,1484353660,9950,9950,9950,9950,0
|
|
20230704,180200,1484353660,9950,9950,9950,9950,0
|
|
20230704,180100,1484353660,9950,9950,9950,9950,0
|
|
20230704,180000,1484353660,9950,9950,9950,9950,0
|
|
20230704,175900,1484353660,9950,9950,9950,9950,0
|
|
20230704,175800,1484353660,9950,9950,9950,9950,0
|
|
20230704,175700,1484353660,9950,9950,9950,9950,0
|
|
20230704,175600,1484353660,9950,9950,9950,9950,0
|
|
20230704,175500,1484353660,9950,9950,9950,9950,0
|
|
20230704,175400,1484353660,9950,9950,9950,9950,0
|
|
20230704,175300,1484353660,9950,9950,9950,9950,0
|
|
20230704,175200,1484353660,9950,9950,9950,9950,0
|
|
20230704,175100,1484353660,9950,9950,9950,9950,0
|
|
20230704,175000,1484353660,9950,9950,9950,9950,0
|
|
20230704,174900,1484353660,9950,9950,9950,9950,0
|
|
20230704,174800,1484353660,9950,9950,9950,9950,0
|
|
20230704,174700,1484353660,9950,9950,9950,9950,0
|
|
20230704,174600,1484353660,9950,9950,9950,9950,0
|
|
20230704,174500,1484353660,9950,9950,9950,9950,0
|
|
20230704,174400,1484353660,9950,9950,9950,9950,0
|
|
20230704,174300,1484353660,9950,9950,9950,9950,0
|
|
20230704,174200,1484353660,9950,9950,9950,9950,0
|
|
20230704,174100,1484353660,9950,9950,9950,9950,0
|
|
20230704,174000,1484353660,9950,9950,9950,9950,2562
|
|
20230704,173900,1484353660,9950,9950,9950,9950,0
|
|
20230704,173800,1484353660,9950,9950,9950,9950,0
|
|
20230704,173700,1484353660,9950,9950,9950,9950,0
|
|
20230704,173600,1484353660,9950,9950,9950,9950,0
|
|
20230704,173500,1484353660,9950,9950,9950,9950,0
|
|
20230704,173400,1484353660,9950,9950,9950,9950,0
|
|
20230704,173300,1484353660,9950,9950,9950,9950,0
|
|
20230704,173200,1484353660,9950,9950,9950,9950,0
|
|
20230704,173100,1484353660,9950,9950,9950,9950,0
|
|
20230704,173000,1484353660,9950,9950,9950,9950,0
|
|
20230704,172900,1484353660,9950,9950,9950,9950,0
|
|
20230704,172800,1484353660,9950,9950,9950,9950,0
|
|
20230704,172700,1484353660,9950,9950,9950,9950,0
|
|
20230704,172600,1484353660,9950,9950,9950,9950,0
|
|
20230704,172500,1484353660,9950,9950,9950,9950,0
|
|
20230704,172400,1484353660,9950,9950,9950,9950,0
|
|
20230704,172300,1484353660,9950,9950,9950,9950,0
|
|
20230704,172200,1484353660,9950,9950,9950,9950,0
|
|
20230704,172100,1484353660,9950,9950,9950,9950,0
|
|
20230704,172000,1484353660,9950,9950,9950,9950,0
|
|
20230704,171900,1484353660,9950,9950,9950,9950,0
|
|
20230704,171800,1484353660,9950,9950,9950,9950,0
|
|
20230704,171700,1484353660,9950,9950,9950,9950,0
|
|
20230704,171600,1484353660,9950,9950,9950,9950,0
|
|
20230704,171500,1484353660,9950,9950,9950,9950,0
|
|
20230704,171400,1484353660,9950,9950,9950,9950,0
|
|
20230704,171300,1484353660,9950,9950,9950,9950,0
|
|
20230704,171200,1484353660,9950,9950,9950,9950,0
|
|
20230704,171100,1484353660,9950,9950,9950,9950,0
|
|
20230704,171000,1484353660,9950,9950,9950,9950,2562
|
|
20230704,170900,1484353660,9950,9950,9950,9950,0
|
|
20230704,170800,1484353660,9950,9950,9950,9950,0
|
|
20230704,170700,1484353660,9950,9950,9950,9950,0
|
|
20230704,170600,1484353660,9950,9950,9950,9950,0
|
|
20230704,170500,1484353660,9950,9950,9950,9950,0
|
|
20230704,170400,1484353660,9950,9950,9950,9950,0
|
|
20230704,170300,1484353660,9950,9950,9950,9950,0
|
|
20230704,170200,1484353660,9950,9950,9950,9950,0
|
|
20230704,170100,1484353660,9950,9950,9950,9950,0
|
|
20230704,170000,1484353660,9950,9950,9950,9950,0
|
|
20230704,165900,1484353660,9950,9950,9950,9950,0
|
|
20230704,165800,1484353660,9950,9950,9950,9950,0
|
|
20230704,165700,1484353660,9950,9950,9950,9950,0
|
|
20230704,165600,1484353660,9950,9950,9950,9950,0
|
|
20230704,165500,1484353660,9950,9950,9950,9950,0
|
|
20230704,165400,1484353660,9950,9950,9950,9950,0
|
|
20230704,165300,1484353660,9950,9950,9950,9950,0
|
|
20230704,165200,1484353660,9950,9950,9950,9950,0
|
|
20230704,165100,1484353660,9950,9950,9950,9950,0
|
|
20230704,165000,1484353660,9950,9950,9950,9950,0
|
|
20230704,164900,1484353660,9950,9950,9950,9950,0
|
|
20230704,164800,1484353660,9950,9950,9950,9950,0
|
|
20230704,164700,1484353660,9950,9950,9950,9950,0
|
|
20230704,164600,1484353660,9950,9950,9950,9950,0
|
|
20230704,164500,1484353660,9950,9950,9950,9950,0
|
|
20230704,164400,1484353660,9950,9950,9950,9950,0
|
|
20230704,164300,1484353660,9950,9950,9950,9950,0
|
|
20230704,164200,1484353660,9950,9950,9950,9950,0
|
|
20230704,164100,1484353660,9950,9950,9950,9950,0
|
|
20230704,164000,1484353660,9950,9950,9950,9950,2562
|
|
20230704,163900,1484353660,9950,9950,9950,9950,0
|
|
20230704,163800,1484353660,9950,9950,9950,9950,0
|
|
20230704,163700,1484353660,9950,9950,9950,9950,0
|
|
20230704,163600,1484353660,9950,9950,9950,9950,0
|
|
20230704,163500,1484353660,9950,9950,9950,9950,0
|
|
20230704,163400,1484353660,9950,9950,9950,9950,0
|
|
20230704,163300,1484353660,9950,9950,9950,9950,0
|
|
20230704,163200,1484353660,9950,9950,9950,9950,0
|
|
20230704,163100,1484353660,9950,9950,9950,9950,0
|
|
20230704,163000,1484353660,9950,9950,9950,9950,0
|
|
20230704,162900,1484353660,9950,9950,9950,9950,0
|
|
20230704,162800,1484353660,9950,9950,9950,9950,0
|
|
20230704,162700,1484353660,9950,9950,9950,9950,0
|
|
20230704,162600,1484353660,9950,9950,9950,9950,0
|
|
20230704,162500,1484353660,9950,9950,9950,9950,0
|
|
20230704,162400,1484353660,9950,9950,9950,9950,0
|
|
20230704,162300,1484353660,9950,9950,9950,9950,0
|
|
20230704,162200,1484353660,9950,9950,9950,9950,0
|
|
20230704,162100,1484353660,9950,9950,9950,9950,0
|
|
20230704,162000,1484353660,9950,9950,9950,9950,0
|
|
20230704,161900,1484353660,9950,9950,9950,9950,0
|
|
20230704,161800,1484353660,9950,9950,9950,9950,0
|
|
20230704,161700,1484353660,9950,9950,9950,9950,0
|
|
20230704,161600,1484353660,9950,9950,9950,9950,0
|
|
20230704,161500,1484353660,9950,9950,9950,9950,0
|
|
20230704,161400,1484353660,9950,9950,9950,9950,0
|
|
20230704,161300,1484353660,9950,9950,9950,9950,0
|
|
20230704,161200,1484353660,9950,9950,9950,9950,0
|
|
20230704,161100,1484353660,9950,9950,9950,9950,0
|
|
20230704,161000,1484353660,9950,9950,9950,9950,2562
|
|
20230704,160900,1484353660,9950,9950,9950,9950,0
|
|
20230704,160800,1484353660,9950,9950,9950,9950,0
|
|
20230704,160700,1484353660,9950,9950,9950,9950,0
|
|
20230704,160600,1484353660,9950,9950,9950,9950,0
|
|
20230704,160500,1484353660,9950,9950,9950,9950,0
|
|
20230704,160400,1484353660,9950,9950,9950,9950,0
|
|
20230704,160300,1484353660,9950,9950,9950,9950,0
|
|
20230704,160200,1484353660,9950,9950,9950,9950,0
|
|
20230704,160100,1484353660,9950,9950,9950,9950,0
|
|
20230704,160000,1484353660,9950,9950,9950,9950,0
|
|
20230704,155900,1484353660,9950,9950,9950,9950,0
|
|
20230704,155800,1484353660,9950,9950,9950,9950,0
|
|
20230704,155700,1484353660,9950,9950,9950,9950,0
|
|
20230704,155600,1484353660,9950,9950,9950,9950,0
|
|
20230704,155500,1484353660,9950,9950,9950,9950,0
|
|
20230704,155400,1484353660,9950,9950,9950,9950,0
|
|
20230704,155300,1484353660,9950,9950,9950,9950,0
|
|
20230704,155200,1484353660,9950,9950,9950,9950,0
|
|
20230704,155100,1484353660,9950,9950,9950,9950,0
|
|
20230704,155000,1484353660,9950,9950,9950,9950,0
|
|
20230704,154900,1484353660,9950,9950,9950,9950,0
|
|
20230704,154800,1484353660,9950,9950,9950,9950,0
|
|
20230704,154700,1484353660,9950,9950,9950,9950,0
|
|
20230704,154600,1484353660,9950,9950,9950,9950,0
|
|
20230704,154500,1484353660,9950,9950,9950,9950,0
|
|
20230704,154400,1484353660,9950,9950,9950,9950,0
|
|
20230704,154300,1484353660,9950,9950,9950,9950,0
|
|
20230704,154200,1484353660,9950,9950,9950,9950,0
|
|
20230704,154100,1484353660,9950,9950,9950,9950,0
|
|
20230704,154000,1484353660,9950,9950,9950,9950,2562
|
|
20230704,153900,1484353660,9950,9950,9950,9950,0
|
|
20230704,153800,1484353660,9950,9950,9950,9950,0
|
|
20230704,153700,1484353660,9950,9950,9950,9950,0
|
|
20230704,153600,1484353660,9950,9950,9950,9950,0
|
|
20230704,153500,1484353660,9950,9950,9950,9950,0
|
|
20230704,153400,1484353660,9950,9950,9950,9950,0
|
|
20230704,153300,1484353660,9950,9950,9950,9950,0
|
|
20230704,153200,1484353660,9950,9950,9950,9950,0
|
|
20230704,153100,1484353660,9950,9950,9950,9950,0
|
|
20230704,153000,1484353660,9950,9950,9950,9950,2562
|
|
20230704,152900,1458861760,9980,9980,9980,9980,0
|
|
20230704,152800,1458861760,9980,9980,9980,9980,0
|
|
20230704,152700,1458861760,9980,9980,9980,9980,0
|
|
20230704,152600,1458861760,9980,9980,9980,9980,0
|
|
20230704,152500,1458861760,9980,9980,9980,9980,0
|
|
20230704,152400,1458861760,9980,9980,9980,9980,0
|
|
20230704,152300,1458861760,9980,9980,9980,9980,0
|
|
20230704,152200,1458861760,9980,9980,9980,9980,0
|
|
20230704,152100,1458861760,9980,9980,9980,9980,0
|
|
20230704,152000,1458861760,9980,9980,9980,9980,0
|
|
20230704,151900,1458861760,9980,9940,9980,9940,313
|
|
20230704,151800,1455745040,9930,9900,9930,9870,3177
|
|
20230704,151700,1424277850,9900,9900,9900,9900,96
|
|
20230704,151600,1423327450,9900,9900,9900,9870,1634
|
|
20230704,151500,1407197850,9880,9900,9900,9870,582
|
|
20230704,151400,1401448620,9870,9880,9900,9870,727
|
|
20230704,151300,1394269840,9880,9900,9900,9880,288
|
|
20230704,151200,1391423740,9900,9900,9900,9880,814
|
|
20230704,151100,1383368640,9880,9880,9900,9880,667
|
|
20230704,151000,1376778640,9880,9900,9900,9870,1151
|
|
20230704,150900,1365416500,9880,9880,9890,9880,470
|
|
20230704,150800,1360772700,9900,9880,9900,9880,596
|
|
20230704,150700,1354883400,9870,9880,9880,9870,1072
|
|
20230704,150600,1344294780,9880,9880,9900,9880,364
|
|
20230704,150500,1340698440,9880,9890,9890,9880,304
|
|
20230704,150400,1337694620,9880,9890,9890,9880,409
|
|
20230704,150300,1333650640,9880,9890,9900,9880,540
|
|
20230704,150200,1328312040,9890,9890,9910,9890,395
|
|
20230704,150100,1324405450,9910,9890,9920,9890,437
|
|
20230704,150000,1320083170,9890,9890,9890,9880,882
|
|
20230704,145900,1311366910,9890,9900,9910,9890,523
|
|
20230704,145800,1306194350,9910,9900,9910,9890,428
|
|
20230704,145700,1301958600,9910,9910,9910,9900,502
|
|
20230704,145600,1296987770,9900,9900,9920,9900,484
|
|
20230704,145500,1292194880,9900,9920,9920,9900,304
|
|
20230704,145400,1289184710,9910,9910,9920,9900,859
|
|
20230704,145300,1280669010,9910,9910,9920,9900,388
|
|
20230704,145200,1276825470,9920,9900,9920,9900,657
|
|
20230704,145100,1270316860,9900,9890,9910,9890,507
|
|
20230704,145000,1265300560,9900,9890,9910,9890,506
|
|
20230704,144900,1260291600,9880,9890,9930,9880,1751
|
|
20230704,144800,1242925580,9890,9920,9920,9890,395
|
|
20230704,144700,1239016780,9910,9930,9930,9890,466
|
|
20230704,144600,1234402760,9920,9900,9930,9890,1042
|
|
20230704,144500,1224069640,9920,9920,9920,9880,1440
|
|
20230704,144400,1209814790,9920,9920,9930,9920,460
|
|
20230704,144300,1205251520,9920,9910,9920,9910,538
|
|
20230704,144200,1199917550,9920,9890,9920,9890,785
|
|
20230704,144100,1192146090,9890,9900,9910,9890,518
|
|
20230704,144000,1187022310,9900,9900,9910,9900,560
|
|
20230704,143900,1181478170,9910,9910,9920,9910,428
|
|
20230704,143800,1177236660,9930,9910,9930,9900,194
|
|
20230704,143700,1175314250,9920,9890,9920,9890,1104
|
|
20230704,143600,1164386610,9890,9880,9890,9880,757
|
|
20230704,143500,1156907380,9880,9890,9890,9880,1163
|
|
20230704,143400,1145408370,9900,9910,9920,9900,464
|
|
20230704,143300,1140813590,9920,9910,9920,9900,669
|
|
20230704,143200,1134184250,9920,9920,9930,9910,207
|
|
20230704,143100,1132131430,9920,9920,9930,9910,292
|
|
20230704,143000,1129234880,9930,9920,9930,9910,494
|
|
20230704,142900,1124332920,9930,9910,9930,9910,827
|
|
20230704,142800,1116132560,9920,9910,9920,9900,497
|
|
20230704,142700,1111207180,9920,9920,9930,9910,305
|
|
20230704,142600,1108182830,9930,9920,9930,9910,577
|
|
20230704,142500,1102457180,9920,9970,9970,9920,476
|
|
20230704,142400,1097718240,9990,9960,9990,9960,477
|
|
20230704,142300,1092962370,9970,9960,9980,9960,398
|
|
20230704,142200,1088995090,9970,9950,9980,9950,856
|
|
20230704,142100,1080471500,9950,9910,9950,9910,2192
|
|
20230704,142000,1058714240,9920,9910,9920,9910,467
|
|
20230704,141900,1054086220,9920,9920,9920,9910,313
|
|
20230704,141800,1050984240,9920,9920,9920,9900,480
|
|
20230704,141700,1046229170,9900,9910,9910,9890,994
|
|
20230704,141600,1036388190,9890,9910,9930,9890,5624
|
|
20230704,141500,980707490,9920,9940,9950,9920,601
|
|
20230704,141400,974740890,9960,9930,9960,9930,495
|
|
20230704,141300,969825090,9940,9930,9950,9930,1385
|
|
20230704,141200,956049350,9940,9920,9940,9920,4066
|
|
20230704,141100,915681990,9930,9950,9950,9930,1879
|
|
20230704,141000,897017830,9940,9950,9950,9940,525
|
|
20230704,140900,891799220,9940,9950,9950,9940,246
|
|
20230704,140800,889352960,9940,9950,9960,9940,372
|
|
20230704,140700,885654090,9960,9970,9970,9960,321
|
|
20230704,140600,882456130,9960,9980,10000,9960,260
|
|
20230704,140500,879862610,9990,9960,9990,9960,340
|
|
20230704,140400,876471040,9960,9960,9970,9950,317
|
|
20230704,140300,873315060,9960,9960,9980,9960,379
|
|
20230704,140200,869540150,9970,9950,9980,9940,261
|
|
20230704,140100,866943520,9960,9980,9980,9940,651
|
|
20230704,140000,860463780,9980,9980,9980,9960,424
|
|
20230704,135900,856236540,9980,9940,9980,9940,527
|
|
20230704,135800,850991200,9940,9960,9960,9940,598
|
|
20230704,135700,845043840,9980,9950,9980,9940,373
|
|
20230704,135600,841335190,9950,9960,9970,9950,330
|
|
20230704,135500,838049480,9980,9970,9990,9960,318
|
|
20230704,135400,834881600,9970,9960,10000,9960,145
|
|
20230704,135300,833435920,9960,9980,9980,9960,278
|
|
20230704,135200,830666240,9970,10000,10000,9970,278
|
|
20230704,135100,827891190,9990,10000,10000,9990,456
|
|
20230704,135000,823333950,9990,10010,10070,9990,1591
|
|
20230704,134900,807428780,10010,10020,10020,10000,1428
|
|
20230704,134800,793147090,10010,10020,10020,10010,510
|
|
20230704,134700,788038570,10010,10060,10060,10010,1210
|
|
20230704,134600,775898990,10060,10090,10090,10060,842
|
|
20230704,134500,767421800,10090,10100,10110,10090,752
|
|
20230704,134400,759827680,10100,10100,10110,10100,521
|
|
20230704,134300,754565190,10110,10130,10130,10110,801
|
|
20230704,134200,746460470,10120,10130,10130,10120,446
|
|
20230704,134100,741942690,10150,10140,10160,10130,186
|
|
20230704,134000,740057040,10150,10150,10150,10150,10
|
|
20230704,133900,739955540,10170,10170,10170,10170,0
|
|
20230704,133800,739955540,10170,10180,10180,10170,52
|
|
20230704,133700,739426640,10180,10170,10180,10170,109
|
|
20230704,133600,738317030,10180,10170,10180,10170,60
|
|
20230704,133500,737706730,10180,10170,10180,10170,8
|
|
20230704,133400,737625320,10170,10170,10170,10130,331
|
|
20230704,133300,734269100,10170,10160,10170,10140,360
|
|
20230704,133200,730614260,10170,10180,10180,10170,83
|
|
20230704,133100,729770120,10170,10180,10180,10170,10
|
|
20230704,133000,729668400,10170,10170,10170,10170,3
|
|
20230704,132900,729637890,10180,10180,10180,10180,3
|
|
20230704,132800,729607350,10180,10180,10180,10180,0
|
|
20230704,132700,729607350,10180,10180,10180,10180,12
|
|
20230704,132600,729485190,10180,10180,10180,10180,5
|
|
20230704,132500,729434290,10180,10180,10180,10180,0
|
|
20230704,132400,729434290,10180,10180,10180,10180,10
|
|
20230704,132300,729332490,10180,10180,10180,10180,2
|
|
20230704,132200,729312130,10150,10150,10150,10150,0
|
|
20230704,132100,729312130,10150,10150,10150,10150,31
|
|
20230704,132000,728997480,10150,10180,10180,10150,134
|
|
20230704,131900,727637030,10160,10160,10160,10160,0
|
|
20230704,131800,727637030,10160,10160,10160,10160,138
|
|
20230704,131700,726234950,10160,10160,10160,10160,64
|
|
20230704,131600,725584710,10160,10170,10170,10160,85
|
|
20230704,131500,724721090,10180,10190,10190,10180,20
|
|
20230704,131400,724517390,10170,10180,10180,10170,129
|
|
20230704,131300,723204930,10190,10190,10190,10190,0
|
|
20230704,131200,723204930,10190,10190,10190,10190,10
|
|
20230704,131100,723103030,10190,10190,10190,10190,2
|
|
20230704,131000,723082650,10150,10160,10160,10150,202
|
|
20230704,130900,721031170,10170,10170,10170,10170,200
|
|
20230704,130800,718997170,10180,10200,10210,10180,1497
|
|
20230704,130700,703739640,10210,10220,10220,10210,83
|
|
20230704,130600,702892100,10220,10220,10220,10220,21
|
|
20230704,130500,702677480,10230,10220,10230,10220,507
|
|
20230704,130400,697491850,10220,10220,10220,10220,0
|
|
20230704,130300,697491850,10220,10220,10220,10220,664
|
|
20230704,130200,690705770,10220,10200,10220,10200,255
|
|
20230704,130100,688103700,10210,10210,10210,10210,10
|
|
20230704,130000,688001600,10200,10200,10200,10190,32
|
|
20230704,125900,687675210,10200,10200,10200,10190,716
|
|
20230704,125800,680372020,10200,10200,10200,10200,0
|
|
20230704,125700,680372020,10200,10190,10200,10190,224
|
|
20230704,125600,678089360,10190,10190,10190,10190,3
|
|
20230704,125500,678058790,10180,10180,10190,10180,512
|
|
20230704,125400,672846610,10190,10190,10190,10190,10
|
|
20230704,125300,672744710,10180,10190,10190,10180,4
|
|
20230704,125200,672703960,10190,10190,10190,10190,12
|
|
20230704,125100,672581680,10200,10190,10200,10190,520
|
|
20230704,125000,667278120,10160,10160,10160,10160,0
|
|
20230704,124900,667278120,10160,10190,10190,10160,422
|
|
20230704,124800,662988120,10190,10190,10190,10190,2
|
|
20230704,124700,662967740,10190,10190,10190,10190,535
|
|
20230704,124600,657516090,10190,10180,10190,10180,1525
|
|
20230704,124500,641991580,10190,10180,10190,10180,426
|
|
20230704,124400,637653300,10180,10180,10180,10180,603
|
|
20230704,124300,631514760,10170,10160,10170,10160,703
|
|
20230704,124200,624365740,10160,10150,10160,10150,42
|
|
20230704,124100,623939340,10150,10150,10150,10150,3
|
|
20230704,124000,623908890,10150,10150,10150,10150,1
|
|
20230704,123900,623898740,10150,10150,10150,10150,12
|
|
20230704,123800,623776940,10150,10150,10150,10150,3
|
|
20230704,123700,623746490,10150,10150,10150,10150,882
|
|
20230704,123600,614794190,10150,10150,10150,10150,25
|
|
20230704,123500,614540440,10150,10150,10150,10150,17
|
|
20230704,123400,614367890,10160,10160,10160,10160,3
|
|
20230704,123300,614337410,10150,10150,10160,10150,345
|
|
20230704,123200,610832260,10150,10150,10150,10150,79
|
|
20230704,123100,610030410,10150,10130,10150,10130,5
|
|
20230704,123000,609979700,10110,10110,10110,10110,0
|
|
20230704,122900,609979700,10110,10110,10110,10110,0
|
|
20230704,122800,609979700,10110,10140,10140,10110,230
|
|
20230704,122700,607652170,10150,10150,10150,10150,35
|
|
20230704,122600,607296920,10150,10140,10150,10140,462
|
|
20230704,122500,602608840,10130,10130,10130,10130,56
|
|
20230704,122400,602041560,10130,10130,10130,10130,10
|
|
20230704,122300,601940260,10130,10130,10130,10130,2
|
|
20230704,122200,601920000,10120,10120,10120,10120,0
|
|
20230704,122100,601920000,10120,10120,10120,10120,220
|
|
20230704,122000,599693600,10120,10120,10120,10120,0
|
|
20230704,121900,599693600,10120,10120,10120,10120,5
|
|
20230704,121800,599643000,10120,10120,10120,10120,10
|
|
20230704,121700,599541800,10120,10120,10120,10120,0
|
|
20230704,121600,599541800,10120,10120,10120,10120,1
|
|
20230704,121500,599531680,10130,10130,10130,10130,12
|
|
20230704,121400,599410120,10130,10130,10130,10130,0
|
|
20230704,121300,599410120,10130,10130,10130,10130,3
|
|
20230704,121200,599379730,10130,10130,10130,10130,10
|
|
20230704,121100,599278430,10130,10130,10130,10130,5
|
|
20230704,121000,599227780,10120,10120,10120,10120,2
|
|
20230704,120900,599207540,10120,10120,10120,10120,1
|
|
20230704,120800,599197420,10090,10090,10090,10090,0
|
|
20230704,120700,599197420,10090,10090,10090,10090,6
|
|
20230704,120600,599136880,10080,10070,10080,10070,12
|
|
20230704,120500,599016000,10070,10080,10080,10070,98
|
|
20230704,120400,598028190,10090,10090,10090,10090,117
|
|
20230704,120300,596847660,10100,10110,10110,10090,49
|
|
20230704,120200,596352740,10140,10140,10140,10140,0
|
|
20230704,120100,596352740,10140,10140,10140,10140,0
|
|
20230704,120000,596352740,10140,10110,10140,10110,510
|
|
20230704,115900,591182030,10110,10110,10110,10110,2
|
|
20230704,115800,591161810,10110,10110,10110,10110,3
|
|
20230704,115700,591131480,10110,10110,10110,10110,10
|
|
20230704,115600,591030380,10110,10110,10110,10110,1
|
|
20230704,115500,591020270,10090,10110,10110,10090,23
|
|
20230704,115400,590787900,10110,10110,10110,10110,10
|
|
20230704,115300,590686800,10110,10110,10110,10110,0
|
|
20230704,115200,590686800,10110,10110,10110,10110,3
|
|
20230704,115100,590656470,10110,10110,10110,10110,12
|
|
20230704,115000,590535150,10110,10110,10110,10110,0
|
|
20230704,114900,590535150,10110,10110,10110,10110,3
|
|
20230704,114800,590504820,10100,10100,10100,10100,0
|
|
20230704,114700,590504820,10100,10100,10100,10100,2
|
|
20230704,114600,590484620,10090,10090,10090,10090,110
|
|
20230704,114500,589374720,10090,10090,10090,10090,8
|
|
20230704,114400,589294000,10100,10090,10100,10090,160
|
|
20230704,114300,587678100,10100,10110,10110,10100,5
|
|
20230704,114200,587627570,10090,10090,10090,10090,0
|
|
20230704,114100,587627570,10090,10090,10090,10090,0
|
|
20230704,114000,587627570,10090,10110,10110,10090,103
|
|
20230704,113900,586588140,10110,10110,10110,10110,2
|
|
20230704,113800,586567920,10100,10100,10100,10100,0
|
|
20230704,113700,586567920,10100,10110,10110,10100,6
|
|
20230704,113600,586507290,10110,10120,10120,10110,11
|
|
20230704,113500,586395980,10140,10110,10140,10110,5
|
|
20230704,113400,586345310,10150,10150,10150,10150,0
|
|
20230704,113300,586345310,10150,10140,10150,10140,20
|
|
20230704,113200,586142490,10140,10120,10140,10060,49
|
|
20230704,113100,585648590,10130,10150,10150,10130,224
|
|
20230704,113000,583377230,10150,10160,10160,10150,106
|
|
20230704,112900,582300300,10180,10180,10180,10180,22
|
|
20230704,112800,582076340,10180,10180,10180,10180,11
|
|
20230704,112700,581964360,10200,10140,10200,10140,1002
|
|
20230704,112600,571756350,10150,10160,10160,10150,13
|
|
20230704,112500,571624300,10180,10180,10180,10180,0
|
|
20230704,112400,571624300,10180,10180,10180,10180,143
|
|
20230704,112300,570168560,10180,10180,10190,10180,469
|
|
20230704,112200,565394040,10180,10090,10180,10090,2449
|
|
20230704,112100,540621320,10080,10070,10080,10070,804
|
|
20230704,112000,532524380,10060,10060,10060,10060,3
|
|
20230704,111900,532494200,10060,10070,10070,10060,13
|
|
20230704,111800,532363370,10070,10070,10070,10070,1
|
|
20230704,111700,532353300,10070,10060,10070,10060,295
|
|
20230704,111600,529385500,10060,10060,10060,10060,3
|
|
20230704,111500,529355320,10050,10050,10050,10050,0
|
|
20230704,111400,529355320,10050,10050,10050,10050,2
|
|
20230704,111300,529335220,10050,10050,10050,10050,63
|
|
20230704,111200,528702070,10040,10040,10040,10040,0
|
|
20230704,111100,528702070,10040,10050,10050,10030,31
|
|
20230704,111000,528390780,10050,10050,10050,10050,3
|
|
20230704,110900,528360630,10050,10050,10050,10050,0
|
|
20230704,110800,528360630,10050,10050,10050,10040,127
|
|
20230704,110700,527084390,10060,10060,10060,10060,3
|
|
20230704,110600,527054210,10060,10060,10060,10060,10
|
|
20230704,110500,526953610,10070,10070,10070,10070,13
|
|
20230704,110400,526822700,10070,10070,10070,10070,103
|
|
20230704,110300,525785490,10050,10050,10050,10050,0
|
|
20230704,110200,525785490,10050,10050,10050,10050,250
|
|
20230704,110100,523272990,10060,10060,10060,10060,0
|
|
20230704,110000,523272990,10060,10050,10060,10040,557
|
|
20230704,105900,517670750,10050,10040,10050,10040,40
|
|
20230704,105800,517269050,10040,10040,10040,10040,2
|
|
20230704,105700,517248970,10030,10030,10030,10030,1
|
|
20230704,105600,517238940,10020,10020,10020,10020,0
|
|
20230704,105500,517238940,10020,10040,10040,10020,2
|
|
20230704,105400,517218880,10050,10040,10050,10040,2
|
|
20230704,105300,517198790,10020,10030,10040,10020,460
|
|
20230704,105200,512585790,10030,10030,10030,10030,700
|
|
20230704,105100,505564790,10030,10030,10030,10030,1
|
|
20230704,105000,505554760,10030,10030,10030,10030,0
|
|
20230704,104900,505554760,10030,10030,10030,10030,0
|
|
20230704,104800,505554760,10030,10030,10030,10030,1
|
|
20230704,104700,505544730,10020,10040,10060,10020,357
|
|
20230704,104600,501960730,10060,10050,10060,10050,400
|
|
20230704,104500,497938730,10060,10060,10060,10040,459
|
|
20230704,104400,493323190,10040,10030,10070,10030,33
|
|
20230704,104300,492992120,10010,9980,10020,9980,2614
|
|
20230704,104200,466837150,9980,9950,9980,9950,1328
|
|
20230704,104100,453587680,9940,9940,9940,9940,79
|
|
20230704,104000,452802420,9940,9940,9940,9940,0
|
|
20230704,103900,452802420,9940,9940,9940,9940,0
|
|
20230704,103800,452802420,9940,9930,9940,9930,54
|
|
20230704,103700,452266190,9930,9930,9930,9930,0
|
|
20230704,103600,452266190,9930,9910,9930,9910,14
|
|
20230704,103500,452127380,9910,9880,9910,9880,2
|
|
20230704,103400,452107590,9880,9890,9890,9880,58
|
|
20230704,103300,451534520,9890,9890,9890,9890,0
|
|
20230704,103200,451534520,9890,9890,9890,9890,14
|
|
20230704,103100,451396060,9880,9880,9880,9880,475
|
|
20230704,103000,446703060,9880,9880,9880,9880,115
|
|
20230704,102900,445566860,9870,9870,9870,9870,0
|
|
20230704,102800,445566860,9870,9870,9890,9870,122
|
|
20230704,102700,444361120,9870,9870,9870,9870,483
|
|
20230704,102600,439593910,9870,9870,9870,9870,710
|
|
20230704,102500,432586210,9870,9870,9870,9870,19
|
|
20230704,102400,432398680,9870,9870,9870,9870,1
|
|
20230704,102300,432388810,9870,9860,9870,9860,467
|
|
20230704,102200,427783610,9860,9870,9870,9860,313
|
|
20230704,102100,424696330,9870,9880,9880,9860,1706
|
|
20230704,102000,407864540,9880,9890,9890,9880,2332
|
|
20230704,101900,384809940,9890,9930,9930,9890,1435
|
|
20230704,101800,370600640,9930,9930,9930,9930,0
|
|
20230704,101700,370600640,9930,9930,9930,9930,43
|
|
20230704,101600,370173650,9910,9910,9910,9910,0
|
|
20230704,101500,370173650,9910,9910,9910,9910,0
|
|
20230704,101400,370173650,9910,9910,9910,9910,54
|
|
20230704,101300,369638510,9900,9910,9910,9900,700
|
|
20230704,101200,362706720,9960,9910,9960,9900,1067
|
|
20230704,101100,352131280,9910,9920,9920,9910,78
|
|
20230704,101000,351358200,9920,9920,9920,9920,103
|
|
20230704,100900,350336440,9920,9940,9940,9920,109
|
|
20230704,100800,349254870,9960,9960,9960,9960,0
|
|
20230704,100700,349254870,9960,9930,9960,9930,101
|
|
20230704,100600,348251910,9930,9930,9930,9930,109
|
|
20230704,100500,347169540,9930,9930,9940,9930,1229
|
|
20230704,100400,334965470,9930,9930,9930,9930,0
|
|
20230704,100300,334965470,9930,9930,9930,9930,96
|
|
20230704,100200,334012190,9930,9940,9940,9930,100
|
|
20230704,100100,333019090,9930,9930,9930,9930,0
|
|
20230704,100000,333019090,9930,9960,9960,9930,1000
|
|
20230704,095900,323078650,9960,9970,9970,9960,11
|
|
20230704,095800,322968990,9940,9950,9950,9940,271
|
|
20230704,095700,320274110,9950,9950,9950,9950,621
|
|
20230704,095600,314095160,9950,9980,9980,9950,552
|
|
20230704,095500,308596460,9990,9980,9990,9980,394
|
|
20230704,095400,304661450,9990,9990,9990,9990,0
|
|
20230704,095300,304661450,9990,9980,9990,9970,301
|
|
20230704,095200,301656360,9970,9970,9970,9970,0
|
|
20230704,095100,301656360,9970,9970,9970,9970,2
|
|
20230704,095000,301636420,9990,9990,9990,9990,6
|
|
20230704,094900,301576480,9960,9970,9970,9960,1000
|
|
20230704,094800,291613970,9970,9990,9990,9970,338
|
|
20230704,094700,288239210,9990,9990,9990,9990,100
|
|
20230704,094600,287240210,9980,9970,9990,9970,8
|
|
20230704,094500,287160380,9960,9950,9990,9950,789
|
|
20230704,094400,279303480,9960,9970,9970,9960,451
|
|
20230704,094300,274811420,9960,9960,9960,9960,20
|
|
20230704,094200,274612220,9990,9990,9990,9990,11
|
|
20230704,094100,274502330,10030,9990,10030,9950,4001
|
|
20230704,094000,234621850,10000,10020,10020,10000,775
|
|
20230704,093900,226866650,10040,10040,10040,10040,0
|
|
20230704,093800,226866650,10040,10070,10070,10040,120
|
|
20230704,093700,225661250,10070,10070,10070,10070,3
|
|
20230704,093600,225631040,9990,10070,10070,9990,756
|
|
20230704,093500,218071720,10070,10070,10070,10070,0
|
|
20230704,093400,218071720,10070,10070,10070,10070,49
|
|
20230704,093300,217578290,10080,10050,10080,10000,541
|
|
20230704,093200,212155320,10030,9990,10030,9990,3575
|
|
20230704,093100,176389770,9990,9990,10000,9990,251
|
|
20230704,093000,173882260,10000,10000,10000,10000,2
|
|
20230704,092900,173862260,9990,10000,10000,9990,77
|
|
20230704,092800,173092980,10000,9990,10000,9980,419
|
|
20230704,092700,168905980,10000,9980,10000,9980,383
|
|
20230704,092600,165078870,9980,9970,9980,9970,311
|
|
20230704,092500,161975200,9960,9960,9960,9960,201
|
|
20230704,092400,159973240,9960,9960,9960,9960,219
|
|
20230704,092300,157792000,9950,9950,9950,9950,402
|
|
20230704,092200,153792100,9960,9960,9980,9960,70
|
|
20230704,092100,153094780,9980,9930,9980,9930,364
|
|
20230704,092000,149470380,9930,9930,9930,9930,132
|
|
20230704,091900,148159620,9930,9940,9940,9930,751
|
|
20230704,091800,140699180,9930,9900,9930,9890,103
|
|
20230704,091700,139679540,9890,9950,9950,9890,6576
|
|
20230704,091600,74581140,9960,9960,9960,9960,28
|
|
20230704,091500,74302260,9960,9960,9960,9960,19
|
|
20230704,091400,74113020,9950,9980,9980,9950,266
|
|
20230704,091300,71459590,9980,9980,9980,9980,10
|
|
20230704,091200,71359790,10000,9940,10000,9930,90
|
|
20230704,091100,70462140,9940,9930,9940,9930,905
|
|
20230704,091000,61469280,9930,9940,9950,9910,1245
|
|
20230704,090900,49104510,9980,10000,10000,9920,2246
|
|
20230704,090800,26723110,10030,10030,10030,10030,100
|
|
20230704,090700,25720110,10030,9980,10030,9960,408
|
|
20230704,090600,21653200,10050,10010,10050,9990,753
|
|
20230704,090500,14126220,10010,10010,10010,10010,59
|
|
20230704,090400,13535630,10010,10010,10090,10000,279
|
|
20230704,090300,10744380,10000,10040,10040,10000,436
|
|
20230704,090200,6379220,10060,10110,10110,10060,236
|
|
20230704,090100,3996240,10110,10110,10110,10110,0
|
|
20230704,090000,3996240,10110,10180,10180,10110,394
|