586 lines
31 KiB
CSV
586 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,184300,3291539360,10770,10770,10770,10770,8024
|
|
20230721,184200,3291539360,10770,10770,10770,10770,0
|
|
20230721,184100,3291539360,10770,10770,10770,10770,0
|
|
20230721,184000,3291539360,10770,10770,10770,10770,0
|
|
20230721,183900,3291539360,10770,10770,10770,10770,0
|
|
20230721,183800,3291539360,10770,10770,10770,10770,0
|
|
20230721,183700,3291539360,10770,10770,10770,10770,0
|
|
20230721,183600,3291539360,10770,10770,10770,10770,0
|
|
20230721,183500,3291539360,10770,10770,10770,10770,0
|
|
20230721,183400,3291539360,10770,10770,10770,10770,0
|
|
20230721,183300,3291539360,10770,10770,10770,10770,0
|
|
20230721,183200,3291539360,10770,10770,10770,10770,0
|
|
20230721,183100,3291539360,10770,10770,10770,10770,0
|
|
20230721,183000,3291539360,10770,10770,10770,10770,0
|
|
20230721,182900,3291539360,10770,10770,10770,10770,0
|
|
20230721,182800,3291539360,10770,10770,10770,10770,0
|
|
20230721,182700,3291539360,10770,10770,10770,10770,0
|
|
20230721,182600,3291539360,10770,10770,10770,10770,0
|
|
20230721,182500,3291539360,10770,10770,10770,10770,0
|
|
20230721,182400,3291539360,10770,10770,10770,10770,0
|
|
20230721,182300,3291539360,10770,10770,10770,10770,0
|
|
20230721,182200,3291539360,10770,10770,10770,10770,0
|
|
20230721,182100,3291539360,10770,10770,10770,10770,0
|
|
20230721,182000,3291539360,10770,10770,10770,10770,0
|
|
20230721,181900,3291539360,10770,10770,10770,10770,0
|
|
20230721,181800,3291539360,10770,10770,10770,10770,0
|
|
20230721,181700,3291539360,10770,10770,10770,10770,0
|
|
20230721,181600,3291539360,10770,10770,10770,10770,0
|
|
20230721,181500,3291539360,10770,10770,10770,10770,0
|
|
20230721,181400,3291539360,10770,10770,10770,10770,0
|
|
20230721,181300,3291539360,10770,10770,10770,10770,8024
|
|
20230721,181200,3291539360,10770,10770,10770,10770,0
|
|
20230721,181100,3291539360,10770,10770,10770,10770,0
|
|
20230721,181000,3291539360,10770,10770,10770,10770,0
|
|
20230721,180900,3291539360,10770,10770,10770,10770,0
|
|
20230721,180800,3291539360,10770,10770,10770,10770,0
|
|
20230721,180700,3291539360,10770,10770,10770,10770,0
|
|
20230721,180600,3291539360,10770,10770,10770,10770,0
|
|
20230721,180500,3291539360,10770,10770,10770,10770,0
|
|
20230721,180400,3291539360,10770,10770,10770,10770,0
|
|
20230721,180300,3291539360,10770,10770,10770,10770,0
|
|
20230721,180200,3291539360,10770,10770,10770,10770,0
|
|
20230721,180100,3291539360,10770,10770,10770,10770,0
|
|
20230721,180000,3291539360,10770,10770,10770,10770,0
|
|
20230721,175900,3291539360,10770,10770,10770,10770,0
|
|
20230721,175800,3291539360,10770,10770,10770,10770,0
|
|
20230721,175700,3291539360,10770,10770,10770,10770,0
|
|
20230721,175600,3291539360,10770,10770,10770,10770,0
|
|
20230721,175500,3291539360,10770,10770,10770,10770,0
|
|
20230721,175400,3291539360,10770,10770,10770,10770,0
|
|
20230721,175300,3291539360,10770,10770,10770,10770,0
|
|
20230721,175200,3291539360,10770,10770,10770,10770,0
|
|
20230721,175100,3291539360,10770,10770,10770,10770,0
|
|
20230721,175000,3291539360,10770,10770,10770,10770,0
|
|
20230721,174900,3291539360,10770,10770,10770,10770,0
|
|
20230721,174800,3291539360,10770,10770,10770,10770,0
|
|
20230721,174700,3291539360,10770,10770,10770,10770,0
|
|
20230721,174600,3291539360,10770,10770,10770,10770,0
|
|
20230721,174500,3291539360,10770,10770,10770,10770,0
|
|
20230721,174400,3291539360,10770,10770,10770,10770,0
|
|
20230721,174300,3291539360,10770,10770,10770,10770,8024
|
|
20230721,174200,3291539360,10770,10770,10770,10770,0
|
|
20230721,174100,3291539360,10770,10770,10770,10770,0
|
|
20230721,174000,3291539360,10770,10770,10770,10770,0
|
|
20230721,173900,3291539360,10770,10770,10770,10770,0
|
|
20230721,173800,3291539360,10770,10770,10770,10770,0
|
|
20230721,173700,3291539360,10770,10770,10770,10770,0
|
|
20230721,173600,3291539360,10770,10770,10770,10770,0
|
|
20230721,173500,3291539360,10770,10770,10770,10770,0
|
|
20230721,173400,3291539360,10770,10770,10770,10770,0
|
|
20230721,173300,3291539360,10770,10770,10770,10770,0
|
|
20230721,173200,3291539360,10770,10770,10770,10770,0
|
|
20230721,173100,3291539360,10770,10770,10770,10770,0
|
|
20230721,173000,3291539360,10770,10770,10770,10770,0
|
|
20230721,172900,3291539360,10770,10770,10770,10770,0
|
|
20230721,172800,3291539360,10770,10770,10770,10770,0
|
|
20230721,172700,3291539360,10770,10770,10770,10770,0
|
|
20230721,172600,3291539360,10770,10770,10770,10770,0
|
|
20230721,172500,3291539360,10770,10770,10770,10770,0
|
|
20230721,172400,3291539360,10770,10770,10770,10770,0
|
|
20230721,172300,3291539360,10770,10770,10770,10770,0
|
|
20230721,172200,3291539360,10770,10770,10770,10770,0
|
|
20230721,172100,3291539360,10770,10770,10770,10770,0
|
|
20230721,172000,3291539360,10770,10770,10770,10770,0
|
|
20230721,171900,3291539360,10770,10770,10770,10770,0
|
|
20230721,171800,3291539360,10770,10770,10770,10770,0
|
|
20230721,171700,3291539360,10770,10770,10770,10770,0
|
|
20230721,171600,3291539360,10770,10770,10770,10770,0
|
|
20230721,171500,3291539360,10770,10770,10770,10770,0
|
|
20230721,171400,3291539360,10770,10770,10770,10770,0
|
|
20230721,171300,3291539360,10770,10770,10770,10770,8024
|
|
20230721,171200,3291539360,10770,10770,10770,10770,0
|
|
20230721,171100,3291539360,10770,10770,10770,10770,0
|
|
20230721,171000,3291539360,10770,10770,10770,10770,0
|
|
20230721,170900,3291539360,10770,10770,10770,10770,0
|
|
20230721,170800,3291539360,10770,10770,10770,10770,0
|
|
20230721,170700,3291539360,10770,10770,10770,10770,0
|
|
20230721,170600,3291539360,10770,10770,10770,10770,0
|
|
20230721,170500,3291539360,10770,10770,10770,10770,0
|
|
20230721,170400,3291539360,10770,10770,10770,10770,0
|
|
20230721,170300,3291539360,10770,10770,10770,10770,0
|
|
20230721,170200,3291539360,10770,10770,10770,10770,0
|
|
20230721,170100,3291539360,10770,10770,10770,10770,0
|
|
20230721,170000,3291539360,10770,10770,10770,10770,0
|
|
20230721,165900,3291539360,10770,10770,10770,10770,0
|
|
20230721,165800,3291539360,10770,10770,10770,10770,0
|
|
20230721,165700,3291539360,10770,10770,10770,10770,0
|
|
20230721,165600,3291539360,10770,10770,10770,10770,0
|
|
20230721,165500,3291539360,10770,10770,10770,10770,0
|
|
20230721,165400,3291539360,10770,10770,10770,10770,0
|
|
20230721,165300,3291539360,10770,10770,10770,10770,0
|
|
20230721,165200,3291539360,10770,10770,10770,10770,0
|
|
20230721,165100,3291539360,10770,10770,10770,10770,0
|
|
20230721,165000,3291539360,10770,10770,10770,10770,0
|
|
20230721,164900,3291539360,10770,10770,10770,10770,0
|
|
20230721,164800,3291539360,10770,10770,10770,10770,0
|
|
20230721,164700,3291539360,10770,10770,10770,10770,0
|
|
20230721,164600,3291539360,10770,10770,10770,10770,0
|
|
20230721,164500,3291539360,10770,10770,10770,10770,0
|
|
20230721,164400,3291539360,10770,10770,10770,10770,0
|
|
20230721,164300,3291539360,10770,10770,10770,10770,8024
|
|
20230721,164200,3291539360,10770,10770,10770,10770,0
|
|
20230721,164100,3291539360,10770,10770,10770,10770,0
|
|
20230721,164000,3291539360,10770,10770,10770,10770,0
|
|
20230721,163900,3291539360,10770,10770,10770,10770,0
|
|
20230721,163800,3291539360,10770,10770,10770,10770,0
|
|
20230721,163700,3291539360,10770,10770,10770,10770,0
|
|
20230721,163600,3291539360,10770,10770,10770,10770,0
|
|
20230721,163500,3291539360,10770,10770,10770,10770,0
|
|
20230721,163400,3291539360,10770,10770,10770,10770,0
|
|
20230721,163300,3291539360,10770,10770,10770,10770,0
|
|
20230721,163200,3291539360,10770,10770,10770,10770,0
|
|
20230721,163100,3291539360,10770,10770,10770,10770,0
|
|
20230721,163000,3291539360,10770,10770,10770,10770,0
|
|
20230721,162900,3291539360,10770,10770,10770,10770,0
|
|
20230721,162800,3291539360,10770,10770,10770,10770,0
|
|
20230721,162700,3291539360,10770,10770,10770,10770,0
|
|
20230721,162600,3291539360,10770,10770,10770,10770,0
|
|
20230721,162500,3291539360,10770,10770,10770,10770,0
|
|
20230721,162400,3291539360,10770,10770,10770,10770,0
|
|
20230721,162300,3291539360,10770,10770,10770,10770,0
|
|
20230721,162200,3291539360,10770,10770,10770,10770,0
|
|
20230721,162100,3291539360,10770,10770,10770,10770,0
|
|
20230721,162000,3291539360,10770,10770,10770,10770,0
|
|
20230721,161900,3291539360,10770,10770,10770,10770,0
|
|
20230721,161800,3291539360,10770,10770,10770,10770,0
|
|
20230721,161700,3291539360,10770,10770,10770,10770,0
|
|
20230721,161600,3291539360,10770,10770,10770,10770,0
|
|
20230721,161500,3291539360,10770,10770,10770,10770,0
|
|
20230721,161400,3291539360,10770,10770,10770,10770,0
|
|
20230721,161300,3291539360,10770,10770,10770,10770,8024
|
|
20230721,161200,3291539360,10770,10770,10770,10770,0
|
|
20230721,161100,3291539360,10770,10770,10770,10770,0
|
|
20230721,161000,3291539360,10770,10770,10770,10770,0
|
|
20230721,160900,3291539360,10770,10770,10770,10770,0
|
|
20230721,160800,3291539360,10770,10770,10770,10770,0
|
|
20230721,160700,3291539360,10770,10770,10770,10770,0
|
|
20230721,160600,3291539360,10770,10770,10770,10770,0
|
|
20230721,160500,3291539360,10770,10770,10770,10770,0
|
|
20230721,160400,3291539360,10770,10770,10770,10770,0
|
|
20230721,160300,3291539360,10770,10770,10770,10770,0
|
|
20230721,160200,3291539360,10770,10770,10770,10770,0
|
|
20230721,160100,3291539360,10770,10770,10770,10770,0
|
|
20230721,160000,3291539360,10770,10770,10770,10770,0
|
|
20230721,155900,3291539360,10770,10770,10770,10770,0
|
|
20230721,155800,3291539360,10770,10770,10770,10770,0
|
|
20230721,155700,3291539360,10770,10770,10770,10770,0
|
|
20230721,155600,3291539360,10770,10770,10770,10770,0
|
|
20230721,155500,3291539360,10770,10770,10770,10770,0
|
|
20230721,155400,3291539360,10770,10770,10770,10770,0
|
|
20230721,155300,3291539360,10770,10770,10770,10770,0
|
|
20230721,155200,3291539360,10770,10770,10770,10770,0
|
|
20230721,155100,3291539360,10770,10770,10770,10770,0
|
|
20230721,155000,3291539360,10770,10770,10770,10770,0
|
|
20230721,154900,3291539360,10770,10770,10770,10770,0
|
|
20230721,154800,3291539360,10770,10770,10770,10770,0
|
|
20230721,154700,3291539360,10770,10770,10770,10770,0
|
|
20230721,154600,3291539360,10770,10770,10770,10770,0
|
|
20230721,154500,3291539360,10770,10770,10770,10770,0
|
|
20230721,154400,3291539360,10770,10770,10770,10770,0
|
|
20230721,154300,3291539360,10770,10770,10770,10770,8024
|
|
20230721,154200,3291539360,10770,10770,10770,10770,0
|
|
20230721,154100,3291539360,10770,10770,10770,10770,0
|
|
20230721,154000,3291539360,10770,10770,10770,10770,0
|
|
20230721,153900,3291539360,10770,10770,10770,10770,0
|
|
20230721,153800,3291539360,10770,10770,10770,10770,0
|
|
20230721,153700,3291539360,10770,10770,10770,10770,0
|
|
20230721,153600,3291539360,10770,10770,10770,10770,0
|
|
20230721,153500,3291539360,10770,10770,10770,10770,0
|
|
20230721,153400,3291539360,10770,10770,10770,10770,0
|
|
20230721,153300,3291539360,10770,10770,10770,10770,0
|
|
20230721,153200,3291539360,10770,10770,10770,10770,0
|
|
20230721,153100,3291539360,10770,10770,10770,10770,0
|
|
20230721,153000,3291539360,10770,10770,10770,10770,8024
|
|
20230721,152900,3205120880,10770,10770,10770,10770,0
|
|
20230721,152800,3205120880,10770,10770,10770,10770,0
|
|
20230721,152700,3205120880,10770,10770,10770,10770,0
|
|
20230721,152600,3205120880,10770,10770,10770,10770,0
|
|
20230721,152500,3205120880,10770,10770,10770,10770,0
|
|
20230721,152400,3205120880,10770,10770,10770,10770,0
|
|
20230721,152300,3205120880,10770,10770,10770,10770,0
|
|
20230721,152200,3205120880,10770,10770,10770,10770,0
|
|
20230721,152100,3205120880,10770,10770,10770,10770,0
|
|
20230721,152000,3205120880,10770,10770,10770,10770,0
|
|
20230721,151900,3205120880,10770,10770,10770,10760,2057
|
|
20230721,151800,3182974290,10770,10770,10770,10760,526
|
|
20230721,151700,3177310580,10770,10760,10780,10750,2283
|
|
20230721,151600,3152721680,10760,10760,10760,10760,4344
|
|
20230721,151500,3105980240,10770,10760,10770,10760,1090
|
|
20230721,151400,3094250340,10770,10770,10770,10760,40
|
|
20230721,151300,3093819850,10760,10770,10770,10760,119
|
|
20230721,151200,3092538960,10770,10770,10770,10760,1286
|
|
20230721,151100,3078699290,10770,10770,10770,10770,1432
|
|
20230721,151000,3063276650,10760,10770,10770,10760,462
|
|
20230721,150900,3058304910,10760,10770,10770,10760,822
|
|
20230721,150800,3049459470,10760,10770,10780,10760,1581
|
|
20230721,150700,3032440430,10770,10770,10780,10770,2528
|
|
20230721,150600,3005213570,10770,10780,10780,10770,28
|
|
20230721,150500,3004911740,10780,10770,10780,10770,136
|
|
20230721,150400,3003446430,10770,10780,10780,10770,319
|
|
20230721,150300,3000007790,10780,10770,10780,10770,24
|
|
20230721,150200,2999749150,10780,10780,10790,10780,1103
|
|
20230721,150100,2987858580,10780,10790,10790,10780,2429
|
|
20230721,150000,2961654270,10790,10790,10790,10780,1343
|
|
20230721,145900,2947163630,10790,10790,10790,10790,100
|
|
20230721,145800,2946084630,10790,10780,10790,10780,437
|
|
20230721,145700,2941369480,10780,10790,10790,10780,514
|
|
20230721,145600,2935824920,10780,10780,10790,10780,1355
|
|
20230721,145500,2921217770,10780,10770,10780,10770,419
|
|
20230721,145400,2916701040,10780,10790,10790,10780,1061
|
|
20230721,145300,2905258760,10800,10790,10800,10780,1075
|
|
20230721,145200,2893656310,10780,10780,10780,10780,50
|
|
20230721,145100,2893117310,10770,10780,10780,10770,365
|
|
20230721,145000,2889184690,10770,10790,10790,10770,356
|
|
20230721,144900,2885347500,10790,10780,10790,10780,48
|
|
20230721,144800,2884829660,10780,10770,10780,10770,171
|
|
20230721,144700,2882986290,10770,10780,10780,10770,103
|
|
20230721,144600,2881876030,10780,10780,10780,10770,199
|
|
20230721,144500,2879730880,10780,10780,10780,10770,202
|
|
20230721,144400,2877553460,10780,10770,10780,10770,23
|
|
20230721,144300,2877305620,10780,10780,10780,10770,393
|
|
20230721,144200,2873070150,10780,10790,10790,10780,96
|
|
20230721,144100,2872035010,10790,10790,10790,10780,4479
|
|
20230721,144000,2823717230,10790,10800,10800,10790,86
|
|
20230721,143900,2822788500,10790,10790,10800,10790,221
|
|
20230721,143800,2820403710,10790,10790,10790,10790,248
|
|
20230721,143700,2817727790,10790,10790,10790,10790,135
|
|
20230721,143600,2816271140,10790,10780,10790,10780,2263
|
|
20230721,143500,2791875760,10780,10780,10780,10770,1115
|
|
20230721,143400,2779856140,10770,10770,10770,10770,0
|
|
20230721,143300,2779856140,10770,10770,10770,10770,107
|
|
20230721,143200,2778703750,10770,10780,10780,10770,64
|
|
20230721,143100,2778013840,10780,10780,10780,10780,978
|
|
20230721,143000,2767471000,10790,10790,10790,10780,219
|
|
20230721,142900,2765108010,10790,10790,10790,10790,203
|
|
20230721,142800,2762917640,10790,10790,10790,10780,177
|
|
20230721,142700,2761007890,10790,10790,10790,10780,68
|
|
20230721,142600,2760274240,10790,10780,10790,10780,58
|
|
20230721,142500,2759648700,10790,10780,10790,10780,221
|
|
20230721,142400,2757266120,10780,10770,10780,10770,254
|
|
20230721,142300,2754530080,10770,10780,10780,10770,313
|
|
20230721,142200,2751158610,10780,10770,10780,10770,1593
|
|
20230721,142100,2734001600,10770,10770,10770,10760,322
|
|
20230721,142000,2730533740,10770,10760,10770,10760,195
|
|
20230721,141900,2728433890,10760,10770,10770,10760,500
|
|
20230721,141800,2723053870,10770,10770,10770,10770,264
|
|
20230721,141700,2720210590,10770,10770,10770,10770,361
|
|
20230721,141600,2716322620,10770,10770,10770,10770,720
|
|
20230721,141500,2708568220,10770,10770,10780,10770,112
|
|
20230721,141400,2707361960,10780,10780,10780,10770,143
|
|
20230721,141300,2705821820,10780,10780,10780,10770,22
|
|
20230721,141200,2705584740,10780,10780,10780,10780,27
|
|
20230721,141100,2705293680,10800,10780,10800,10770,1924
|
|
20230721,141000,2684567690,10780,10780,10780,10780,692
|
|
20230721,140900,2677107930,10780,10780,10790,10780,1475
|
|
20230721,140800,2661206830,10790,10780,10790,10780,993
|
|
20230721,140700,2650494480,10790,10780,10790,10780,1208
|
|
20230721,140600,2637462240,10800,10800,10800,10800,488
|
|
20230721,140500,2632191840,10800,10790,10800,10790,262
|
|
20230721,140400,2629364780,10790,10790,10790,10780,88
|
|
20230721,140300,2628415340,10790,10780,10790,10780,210
|
|
20230721,140200,2626151500,10790,10790,10790,10790,2585
|
|
20230721,140100,2598259350,10790,10800,10800,10790,115
|
|
20230721,140000,2597018280,10790,10800,10800,10790,3066
|
|
20230721,135900,2563905590,10800,10810,10810,10800,1508
|
|
20230721,135800,2547614190,10820,10810,10830,10810,646
|
|
20230721,135700,2540624510,10810,10810,10810,10810,0
|
|
20230721,135600,2540624510,10810,10810,10810,10810,7
|
|
20230721,135500,2540548840,10810,10820,10820,10810,608
|
|
20230721,135400,2533970500,10820,10820,10820,10820,8
|
|
20230721,135300,2533883940,10820,10820,10820,10820,0
|
|
20230721,135200,2533883940,10820,10820,10820,10820,147
|
|
20230721,135100,2532293400,10820,10810,10820,10810,1151
|
|
20230721,135000,2519851030,10810,10810,10810,10810,7
|
|
20230721,134900,2519775360,10810,10810,10830,10810,456
|
|
20230721,134800,2514845720,10810,10810,10810,10810,100
|
|
20230721,134700,2513764720,10810,10830,10830,10810,31
|
|
20230721,134600,2513429170,10830,10810,10830,10810,13
|
|
20230721,134500,2513288540,10810,10800,10810,10800,30
|
|
20230721,134400,2512964320,10800,10810,10810,10800,296
|
|
20230721,134300,2509767440,10800,10800,10800,10800,160
|
|
20230721,134200,2508039440,10800,10800,10800,10800,202
|
|
20230721,134100,2505857840,10810,10810,10820,10810,983
|
|
20230721,134000,2495231600,10810,10820,10820,10810,211
|
|
20230721,133900,2492950660,10810,10810,10810,10810,0
|
|
20230721,133800,2492950660,10810,10830,10830,10810,584
|
|
20230721,133700,2486631710,10830,10830,10830,10830,1013
|
|
20230721,133600,2475660920,10830,10820,10830,10820,471
|
|
20230721,133500,2470560290,10820,10820,10820,10820,808
|
|
20230721,133400,2461817730,10820,10820,10830,10820,303
|
|
20230721,133300,2458537270,10820,10830,10830,10820,1018
|
|
20230721,133200,2447522080,10820,10840,10840,10820,1786
|
|
20230721,133100,2428186690,10840,10840,10840,10840,25
|
|
20230721,133000,2427915690,10830,10840,10840,10830,1732
|
|
20230721,132900,2409140870,10840,10840,10840,10840,305
|
|
20230721,132800,2405834670,10840,10860,10860,10840,2659
|
|
20230721,132700,2377000740,10860,10870,10870,10860,56
|
|
20230721,132600,2376392310,10870,10870,10870,10870,1713
|
|
20230721,132500,2357772000,10870,10870,10870,10870,0
|
|
20230721,132400,2357772000,10870,10870,10870,10860,302
|
|
20230721,132300,2354489740,10850,10850,10850,10850,259
|
|
20230721,132200,2351679590,10850,10860,10860,10850,123
|
|
20230721,132100,2350344850,10850,10840,10850,10840,318
|
|
20230721,132000,2346896050,10840,10850,10850,10840,21
|
|
20230721,131900,2346668210,10850,10850,10850,10850,30
|
|
20230721,131800,2346342710,10850,10850,10850,10850,2
|
|
20230721,131700,2346321010,10850,10850,10850,10850,2
|
|
20230721,131600,2346299310,10850,10850,10850,10850,23
|
|
20230721,131500,2346049760,10840,10850,10850,10840,66
|
|
20230721,131400,2345333680,10850,10850,10850,10850,146
|
|
20230721,131300,2343749580,10850,10850,10850,10850,38
|
|
20230721,131200,2343337280,10850,10850,10850,10850,146
|
|
20230721,131100,2341753180,10850,10860,10860,10850,1976
|
|
20230721,131000,2320310320,10860,10870,10870,10860,132
|
|
20230721,130900,2318876240,10870,10870,10870,10870,541
|
|
20230721,130800,2312995570,10870,10880,10880,10870,311
|
|
20230721,130700,2309612970,10880,10870,10880,10870,663
|
|
20230721,130600,2302401560,10870,10880,10880,10870,1614
|
|
20230721,130500,2284854330,10880,10880,10880,10880,346
|
|
20230721,130400,2281089850,10880,10870,10880,10870,770
|
|
20230721,130300,2272712450,10860,10860,10860,10860,0
|
|
20230721,130200,2272712450,10860,10870,10870,10860,251
|
|
20230721,130100,2269986580,10870,10870,10870,10860,262
|
|
20230721,130000,2267140890,10870,10860,10870,10860,16
|
|
20230721,125900,2266967010,10860,10860,10860,10860,0
|
|
20230721,125800,2266967010,10860,10860,10870,10860,286
|
|
20230721,125700,2263860950,10870,10880,10890,10870,2888
|
|
20230721,125600,2232432430,10890,10890,10890,10890,50
|
|
20230721,125500,2231887930,10880,10860,10880,10860,91
|
|
20230721,125400,2230898700,10870,10860,10870,10860,189
|
|
20230721,125300,2228845960,10870,10870,10870,10870,31
|
|
20230721,125200,2228508990,10870,10870,10870,10870,119
|
|
20230721,125100,2227215460,10860,10870,10870,10860,321
|
|
20230721,125000,2223728960,10880,10880,10880,10870,1100
|
|
20230721,124900,2211770960,10870,10870,10870,10870,200
|
|
20230721,124800,2209596960,10880,10880,10880,10880,118
|
|
20230721,124700,2208313120,10880,10870,10880,10870,458
|
|
20230721,124600,2203334360,10870,10860,10870,10860,149
|
|
20230721,124500,2201715820,10870,10880,10880,10860,1360
|
|
20230721,124400,2186932640,10880,10880,10880,10880,26
|
|
20230721,124300,2186649760,10870,10890,10890,10870,2322
|
|
20230721,124200,2161388940,10890,10880,10890,10880,208
|
|
20230721,124100,2159125030,10880,10900,10900,10880,3165
|
|
20230721,124000,2124641010,10910,10910,10910,10910,0
|
|
20230721,123900,2124641010,10910,10910,10910,10910,5
|
|
20230721,123800,2124586460,10900,10910,10910,10900,145
|
|
20230721,123700,2123005250,10910,10910,10910,10910,5
|
|
20230721,123600,2122950700,10900,10910,10910,10900,110
|
|
20230721,123500,2121750700,10910,10900,10910,10900,106
|
|
20230721,123400,2120595240,10900,10910,10910,10900,169
|
|
20230721,123300,2118751480,10910,10910,10910,10910,0
|
|
20230721,123200,2118751480,10910,10910,10910,10910,454
|
|
20230721,123100,2113798340,10920,10920,10920,10920,55
|
|
20230721,123000,2113197740,10900,10900,10900,10890,56
|
|
20230721,122900,2112587650,10920,10920,10920,10920,2
|
|
20230721,122800,2112565810,10890,10910,10910,10890,731
|
|
20230721,122700,2104604120,10900,10900,10900,10900,150
|
|
20230721,122600,2102969120,10900,10900,10900,10900,1763
|
|
20230721,122500,2083752420,10900,10900,10900,10900,29
|
|
20230721,122400,2083436320,10900,10900,10900,10900,48
|
|
20230721,122300,2082913120,10900,10900,10900,10900,0
|
|
20230721,122200,2082913120,10900,10920,10920,10900,1699
|
|
20230721,122100,2064389840,10920,10920,10920,10920,146
|
|
20230721,122000,2062795520,10920,10930,10930,10920,938
|
|
20230721,121900,2052543960,10930,10930,10930,10930,151
|
|
20230721,121800,2050893530,10920,10910,10920,10910,290
|
|
20230721,121700,2047728810,10910,10920,10920,10910,206
|
|
20230721,121600,2045481310,10920,10920,10920,10920,213
|
|
20230721,121500,2043155350,10920,10930,10930,10920,174
|
|
20230721,121400,2041255260,10930,10930,10930,10930,58
|
|
20230721,121300,2040621320,10930,10940,10940,10930,27
|
|
20230721,121200,2040326180,10930,10930,10930,10930,100
|
|
20230721,121100,2039233180,10940,10950,10950,10940,22
|
|
20230721,121000,2038992490,10940,10960,10960,10940,576
|
|
20230721,120900,2032685500,10960,10950,10960,10950,334
|
|
20230721,120800,2029026950,10950,10940,10950,10940,382
|
|
20230721,120700,2024847800,10940,10940,10940,10940,0
|
|
20230721,120600,2024847800,10940,10960,10960,10940,11
|
|
20230721,120500,2024727440,10940,10960,10960,10940,145
|
|
20230721,120400,2023141120,10960,10960,10960,10960,4
|
|
20230721,120300,2023097280,10960,10940,10960,10940,2086
|
|
20230721,120200,2000276400,10930,10940,10940,10930,5
|
|
20230721,120100,2000221720,10940,10940,10940,10940,18
|
|
20230721,120000,2000024800,10920,10940,10940,10920,8
|
|
20230721,115900,1999937320,10940,10940,10940,10940,130
|
|
20230721,115800,1998515120,10940,10930,10940,10930,118
|
|
20230721,115700,1997225260,10930,10910,10930,10910,495
|
|
20230721,115600,1991817750,10910,10900,10910,10890,109
|
|
20230721,115500,1990629810,10900,10910,10910,10900,501
|
|
20230721,115400,1985167700,10910,10910,10920,10910,221
|
|
20230721,115300,1982756490,10900,10910,10910,10900,302
|
|
20230721,115200,1979462110,10910,10920,10920,10910,141
|
|
20230721,115100,1977923750,10920,10920,10920,10920,167
|
|
20230721,115000,1976100110,10930,10930,10930,10930,418
|
|
20230721,114900,1971531370,10940,10940,10940,10940,1392
|
|
20230721,114800,1956302890,10940,10970,10970,10940,934
|
|
20230721,114700,1946084540,10950,10950,10950,10950,0
|
|
20230721,114600,1946084540,10950,10960,10960,10950,262
|
|
20230721,114500,1943215570,10970,10970,10970,10960,110
|
|
20230721,114400,1942008920,10980,10980,10980,10960,118
|
|
20230721,114300,1940715300,10980,10990,10990,10960,116
|
|
20230721,114200,1939442480,10990,10970,10990,10970,146
|
|
20230721,114100,1937838710,10970,10970,10970,10960,459
|
|
20230721,114000,1932805480,10970,10990,10990,10970,134
|
|
20230721,113900,1931334140,10990,10990,11000,10980,1419
|
|
20230721,113800,1915740320,11000,11000,11000,10990,312
|
|
20230721,113700,1912308820,11000,11000,11000,10990,235
|
|
20230721,113600,1909724610,11000,10990,11000,10990,949
|
|
20230721,113500,1899294990,10990,10980,10990,10980,1157
|
|
20230721,113400,1886590020,10980,10960,10980,10950,2152
|
|
20230721,113300,1863000270,10950,10950,10960,10950,719
|
|
20230721,113200,1855125250,10950,10950,10950,10950,105
|
|
20230721,113100,1853975500,10950,10950,10950,10950,0
|
|
20230721,113000,1853975500,10950,10950,10950,10950,106
|
|
20230721,112900,1852814800,10960,10960,10960,10950,105
|
|
20230721,112800,1851664110,10960,10960,10960,10960,5
|
|
20230721,112700,1851609310,10960,10970,10970,10960,68
|
|
20230721,112600,1850863940,10970,10960,10970,10960,203
|
|
20230721,112500,1848639050,10960,10950,10960,10950,811
|
|
20230721,112400,1839755110,10950,10920,10950,10920,2076
|
|
20230721,112300,1817062020,10920,10920,10920,10920,152
|
|
20230721,112200,1815402180,10930,10940,10940,10930,180
|
|
20230721,112100,1813434090,10940,10940,10940,10940,132
|
|
20230721,112000,1811990010,10950,10960,10960,10950,236
|
|
20230721,111900,1809405650,10960,10960,10960,10960,2
|
|
20230721,111800,1809383730,10960,10960,10960,10960,78
|
|
20230721,111700,1808528850,10970,10970,10970,10970,35
|
|
20230721,111600,1808144900,10980,10980,10980,10980,456
|
|
20230721,111500,1803138020,10960,10960,10970,10960,1861
|
|
20230721,111400,1782738650,10960,10960,10960,10960,19
|
|
20230721,111300,1782530410,10960,10960,10960,10960,294
|
|
20230721,111200,1779308170,10960,10950,10960,10940,911
|
|
20230721,111100,1769328930,10950,10930,10950,10930,1730
|
|
20230721,111000,1750412870,10950,10930,10950,10930,1837
|
|
20230721,110900,1730326630,10940,10940,10940,10940,105
|
|
20230721,110800,1729177930,10950,10940,10950,10930,1132
|
|
20230721,110700,1716792950,10930,10930,10930,10930,148
|
|
20230721,110600,1715175310,10940,10940,10940,10940,3
|
|
20230721,110500,1715142490,10940,10940,10940,10940,30
|
|
20230721,110400,1714814290,10950,10950,10950,10950,250
|
|
20230721,110300,1712076790,10950,10950,10950,10950,1
|
|
20230721,110200,1712065840,10950,10950,10950,10950,30
|
|
20230721,110100,1711737340,10960,10950,10960,10950,1308
|
|
20230721,110000,1697414420,10940,10950,10950,10940,11
|
|
20230721,105900,1697293980,10950,10950,10950,10950,257
|
|
20230721,105800,1694479830,10940,10930,10940,10930,1299
|
|
20230721,105700,1680269550,10930,10940,10940,10930,105
|
|
20230721,105600,1679121770,10950,10950,10950,10950,11
|
|
20230721,105500,1679001320,10960,10960,10980,10960,345
|
|
20230721,105400,1675216630,10960,10950,10970,10950,932
|
|
20230721,105300,1665007620,10950,10920,10950,10920,1371
|
|
20230721,105200,1650001990,10920,10930,10930,10920,223
|
|
20230721,105100,1647566330,10930,10930,10930,10930,183
|
|
20230721,105000,1645566140,10930,10940,10940,10930,280
|
|
20230721,104900,1642505730,10940,10940,10940,10930,32
|
|
20230721,104800,1642155660,10940,10900,10940,10900,2147
|
|
20230721,104700,1618706500,10900,10890,10910,10860,1714
|
|
20230721,104600,1600022930,10890,10850,10890,10850,1475
|
|
20230721,104500,1583977770,10850,10860,10860,10850,264
|
|
20230721,104400,1581112870,10850,10850,10850,10850,1
|
|
20230721,104300,1581102020,10860,10850,10860,10850,36
|
|
20230721,104200,1580711390,10850,10850,10850,10850,51
|
|
20230721,104100,1580158040,10860,10850,10870,10850,271
|
|
20230721,104000,1577215200,10850,10850,10850,10850,779
|
|
20230721,103900,1568763050,10850,10860,10860,10850,350
|
|
20230721,103800,1564965520,10860,10860,10860,10860,60
|
|
20230721,103700,1564313920,10860,10830,10860,10830,188
|
|
20230721,103600,1562275810,10820,10820,10830,10820,144
|
|
20230721,103500,1560717620,10820,10830,10830,10820,345
|
|
20230721,103400,1556984670,10820,10810,10820,10810,107
|
|
20230721,103300,1555827980,10810,10810,10810,10810,2
|
|
20230721,103200,1555806360,10810,10830,10830,10810,35
|
|
20230721,103100,1555427940,10820,10820,10820,10820,500
|
|
20230721,103000,1550017940,10830,10810,10830,10810,1203
|
|
20230721,102900,1537013460,10810,10820,10820,10810,4124
|
|
20230721,102800,1492405320,10830,10840,10840,10830,23
|
|
20230721,102700,1492156220,10840,10860,10860,10840,11
|
|
20230721,102600,1492036780,10860,10860,10860,10860,680
|
|
20230721,102500,1484651980,10860,10860,10860,10860,941
|
|
20230721,102400,1474432720,10860,10850,10860,10850,409
|
|
20230721,102300,1469992960,10830,10830,10840,10810,3718
|
|
20230721,102200,1429761060,10810,10810,10810,10810,204
|
|
20230721,102100,1427555820,10810,10800,10810,10800,778
|
|
20230721,102000,1419152920,10780,10790,10790,10780,264
|
|
20230721,101900,1416306460,10790,10790,10790,10780,752
|
|
20230721,101800,1408197380,10790,10780,10790,10780,8
|
|
20230721,101700,1408111110,10790,10800,10800,10790,98
|
|
20230721,101600,1407053610,10780,10800,10800,10780,653
|
|
20230721,101500,1400014210,10800,10790,10800,10780,398
|
|
20230721,101400,1395723740,10780,10780,10780,10780,0
|
|
20230721,101300,1395723740,10780,10780,10780,10780,624
|
|
20230721,101200,1388997020,10780,10790,10800,10780,8462
|
|
20230721,101100,1297771660,10790,10790,10790,10790,923
|
|
20230721,101000,1287812490,10800,10800,10800,10800,106
|
|
20230721,100900,1286667690,10800,10810,10810,10800,1531
|
|
20230721,100800,1270128080,10800,10810,10810,10800,1721
|
|
20230721,100700,1251540010,10830,10830,10830,10830,749
|
|
20230721,100600,1243428340,10830,10830,10840,10830,474
|
|
20230721,100500,1238292200,10830,10830,10830,10800,1013
|
|
20230721,100400,1227321710,10830,10800,10830,10800,96
|
|
20230721,100300,1226282180,10800,10820,10820,10800,1001
|
|
20230721,100200,1215470280,10820,10810,10820,10810,2133
|
|
20230721,100100,1192396120,10810,10800,10810,10800,333
|
|
20230721,100000,1188799700,10790,10790,10790,10790,54
|
|
20230721,095900,1188217040,10790,10790,10790,10790,613
|
|
20230721,095800,1181602770,10790,10810,10810,10790,158
|
|
20230721,095700,1179897750,10790,10790,10810,10790,2435
|
|
20230721,095600,1153623790,10790,10790,10790,10790,1
|
|
20230721,095500,1153613000,10790,10810,10810,10790,949
|
|
20230721,095400,1143373250,10800,10820,10820,10800,1003
|
|
20230721,095300,1132532320,10820,10840,10840,10820,427
|
|
20230721,095200,1127908540,10840,10830,10840,10830,593
|
|
20230721,095100,1121481190,10830,10830,10830,10830,761
|
|
20230721,095000,1113239560,10810,10810,10810,10810,0
|
|
20230721,094900,1113239560,10810,10800,10810,10800,866
|
|
20230721,094800,1103886750,10800,10810,10810,10800,183
|
|
20230721,094700,1101909430,10810,10810,10810,10810,152
|
|
20230721,094600,1100266310,10810,10830,10830,10810,577
|
|
20230721,094500,1094021500,10830,10800,10830,10800,880
|
|
20230721,094400,1084505580,10790,10770,10790,10770,954
|
|
20230721,094300,1074217990,10760,10760,10760,10760,2835
|
|
20230721,094200,1043713390,10760,10760,10760,10750,307
|
|
20230721,094100,1040411790,10750,10780,10780,10750,732
|
|
20230721,094000,1032537050,10780,10770,10780,10770,30
|
|
20230721,093900,1032213850,10770,10760,10770,10760,128
|
|
20230721,093800,1030835340,10760,10770,10770,10760,43
|
|
20230721,093700,1030372420,10750,10760,10780,10750,154
|
|
20230721,093600,1028716050,10760,10780,10780,10750,2731
|
|
20230721,093500,999317050,10780,10750,10780,10750,3108
|
|
20230721,093400,965875050,10750,10750,10760,10750,1808
|
|
20230721,093300,946425560,10750,10750,10760,10740,208
|
|
20230721,093200,944189730,10740,10760,10760,10740,2116
|
|
20230721,093100,921438390,10760,10780,10790,10750,2906
|
|
20230721,093000,890165790,10790,10800,10800,10780,1322
|
|
20230721,092900,875902210,10800,10800,10800,10790,142
|
|
20230721,092800,874368660,10780,10810,10810,10770,765
|
|
20230721,092700,866122260,10780,10780,10790,10770,964
|
|
20230721,092600,855730120,10780,10810,10810,10770,2029
|
|
20230721,092500,833840540,10810,10810,10810,10800,306
|
|
20230721,092400,830534790,10810,10810,10820,10800,4242
|
|
20230721,092300,784694930,10810,10810,10830,10800,3122
|
|
20230721,092200,750929410,10800,10830,10830,10800,957
|
|
20230721,092100,740579310,10830,10830,10830,10810,1876
|
|
20230721,092000,720287140,10830,10830,10850,10830,1313
|
|
20230721,091900,706066740,10850,10830,10850,10830,313
|
|
20230721,091800,702672990,10850,10820,10850,10810,1645
|
|
20230721,091700,684842990,10820,10830,10840,10810,3067
|
|
20230721,091600,651661020,10830,10870,10890,10830,2146
|
|
20230721,091500,628359810,10890,10920,10920,10880,2095
|
|
20230721,091400,605556970,10900,10890,10900,10890,1590
|
|
20230721,091300,588241100,10900,10920,10920,10900,4250
|
|
20230721,091200,541870560,10930,10920,10930,10920,214
|
|
20230721,091100,539533630,10920,10930,10930,10910,776
|
|
20230721,091000,531057390,10930,10940,10950,10920,1940
|
|
20230721,090900,509852100,10990,11000,11010,10950,2272
|
|
20230721,090800,484905580,10950,10970,11000,10950,2597
|
|
20230721,090700,456347040,10920,10920,10970,10920,2678
|
|
20230721,090600,427039360,10920,10910,11020,10900,1565
|
|
20230721,090500,409885400,10910,10990,10990,10880,5151
|
|
20230721,090400,353611510,10970,11010,11010,10970,3872
|
|
20230721,090300,311032580,11020,11090,11090,11020,2041
|
|
20230721,090200,288496050,11090,11000,11100,10990,8032
|
|
20230721,090100,199574500,11000,11170,11170,11000,4988
|
|
20230721,090000,144238750,11170,11200,11200,11110,12899
|