666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,200300,2766513510,6600,6600,6600,6600,1422
|
|
20230707,200200,2766513510,6600,6600,6600,6600,0
|
|
20230707,200100,2766513510,6600,6600,6600,6600,0
|
|
20230707,200000,2766513510,6600,6600,6600,6600,0
|
|
20230707,195900,2766513510,6600,6600,6600,6600,0
|
|
20230707,195800,2766513510,6600,6600,6600,6600,0
|
|
20230707,195700,2766513510,6600,6600,6600,6600,0
|
|
20230707,195600,2766513510,6600,6600,6600,6600,0
|
|
20230707,195500,2766513510,6600,6600,6600,6600,0
|
|
20230707,195400,2766513510,6600,6600,6600,6600,0
|
|
20230707,195300,2766513510,6600,6600,6600,6600,0
|
|
20230707,195200,2766513510,6600,6600,6600,6600,0
|
|
20230707,195100,2766513510,6600,6600,6600,6600,0
|
|
20230707,195000,2766513510,6600,6600,6600,6600,0
|
|
20230707,194900,2766513510,6600,6600,6600,6600,0
|
|
20230707,194800,2766513510,6600,6600,6600,6600,0
|
|
20230707,194700,2766513510,6600,6600,6600,6600,0
|
|
20230707,194600,2766513510,6600,6600,6600,6600,0
|
|
20230707,194500,2766513510,6600,6600,6600,6600,0
|
|
20230707,194400,2766513510,6600,6600,6600,6600,0
|
|
20230707,194300,2766513510,6600,6600,6600,6600,0
|
|
20230707,194200,2766513510,6600,6600,6600,6600,0
|
|
20230707,194100,2766513510,6600,6600,6600,6600,0
|
|
20230707,194000,2766513510,6600,6600,6600,6600,0
|
|
20230707,193900,2766513510,6600,6600,6600,6600,0
|
|
20230707,193800,2766513510,6600,6600,6600,6600,0
|
|
20230707,193700,2766513510,6600,6600,6600,6600,0
|
|
20230707,193600,2766513510,6600,6600,6600,6600,0
|
|
20230707,193500,2766513510,6600,6600,6600,6600,0
|
|
20230707,193400,2766513510,6600,6600,6600,6600,0
|
|
20230707,193300,2766513510,6600,6600,6600,6600,1422
|
|
20230707,193200,2766513510,6600,6600,6600,6600,0
|
|
20230707,193100,2766513510,6600,6600,6600,6600,0
|
|
20230707,193000,2766513510,6600,6600,6600,6600,0
|
|
20230707,192900,2766513510,6600,6600,6600,6600,0
|
|
20230707,192800,2766513510,6600,6600,6600,6600,0
|
|
20230707,192700,2766513510,6600,6600,6600,6600,0
|
|
20230707,192600,2766513510,6600,6600,6600,6600,0
|
|
20230707,192500,2766513510,6600,6600,6600,6600,0
|
|
20230707,192400,2766513510,6600,6600,6600,6600,0
|
|
20230707,192300,2766513510,6600,6600,6600,6600,0
|
|
20230707,192200,2766513510,6600,6600,6600,6600,0
|
|
20230707,192100,2766513510,6600,6600,6600,6600,0
|
|
20230707,192000,2766513510,6600,6600,6600,6600,0
|
|
20230707,191900,2766513510,6600,6600,6600,6600,0
|
|
20230707,191800,2766513510,6600,6600,6600,6600,0
|
|
20230707,191700,2766513510,6600,6600,6600,6600,0
|
|
20230707,191600,2766513510,6600,6600,6600,6600,0
|
|
20230707,191500,2766513510,6600,6600,6600,6600,0
|
|
20230707,191400,2766513510,6600,6600,6600,6600,0
|
|
20230707,191300,2766513510,6600,6600,6600,6600,0
|
|
20230707,191200,2766513510,6600,6600,6600,6600,0
|
|
20230707,191100,2766513510,6600,6600,6600,6600,0
|
|
20230707,191000,2766513510,6600,6600,6600,6600,0
|
|
20230707,190900,2766513510,6600,6600,6600,6600,0
|
|
20230707,190800,2766513510,6600,6600,6600,6600,0
|
|
20230707,190700,2766513510,6600,6600,6600,6600,0
|
|
20230707,190600,2766513510,6600,6600,6600,6600,0
|
|
20230707,190500,2766513510,6600,6600,6600,6600,0
|
|
20230707,190400,2766513510,6600,6600,6600,6600,0
|
|
20230707,190300,2766513510,6600,6600,6600,6600,1422
|
|
20230707,190200,2766513510,6600,6600,6600,6600,0
|
|
20230707,190100,2766513510,6600,6600,6600,6600,0
|
|
20230707,190000,2766513510,6600,6600,6600,6600,0
|
|
20230707,185900,2766513510,6600,6600,6600,6600,0
|
|
20230707,185800,2766513510,6600,6600,6600,6600,0
|
|
20230707,185700,2766513510,6600,6600,6600,6600,0
|
|
20230707,185600,2766513510,6600,6600,6600,6600,0
|
|
20230707,185500,2766513510,6600,6600,6600,6600,0
|
|
20230707,185400,2766513510,6600,6600,6600,6600,0
|
|
20230707,185300,2766513510,6600,6600,6600,6600,0
|
|
20230707,185200,2766513510,6600,6600,6600,6600,0
|
|
20230707,185100,2766513510,6600,6600,6600,6600,0
|
|
20230707,185000,2766513510,6600,6600,6600,6600,0
|
|
20230707,184900,2766513510,6600,6600,6600,6600,0
|
|
20230707,184800,2766513510,6600,6600,6600,6600,0
|
|
20230707,184700,2766513510,6600,6600,6600,6600,0
|
|
20230707,184600,2766513510,6600,6600,6600,6600,0
|
|
20230707,184500,2766513510,6600,6600,6600,6600,0
|
|
20230707,184400,2766513510,6600,6600,6600,6600,0
|
|
20230707,184300,2766513510,6600,6600,6600,6600,0
|
|
20230707,184200,2766513510,6600,6600,6600,6600,0
|
|
20230707,184100,2766513510,6600,6600,6600,6600,0
|
|
20230707,184000,2766513510,6600,6600,6600,6600,0
|
|
20230707,183900,2766513510,6600,6600,6600,6600,0
|
|
20230707,183800,2766513510,6600,6600,6600,6600,0
|
|
20230707,183700,2766513510,6600,6600,6600,6600,0
|
|
20230707,183600,2766513510,6600,6600,6600,6600,0
|
|
20230707,183500,2766513510,6600,6600,6600,6600,0
|
|
20230707,183400,2766513510,6600,6600,6600,6600,0
|
|
20230707,183300,2766513510,6600,6600,6600,6600,1422
|
|
20230707,183200,2766513510,6600,6600,6600,6600,0
|
|
20230707,183100,2766513510,6600,6600,6600,6600,0
|
|
20230707,183000,2766513510,6600,6600,6600,6600,0
|
|
20230707,182900,2766513510,6600,6600,6600,6600,0
|
|
20230707,182800,2766513510,6600,6600,6600,6600,0
|
|
20230707,182700,2766513510,6600,6600,6600,6600,0
|
|
20230707,182600,2766513510,6600,6600,6600,6600,0
|
|
20230707,182500,2766513510,6600,6600,6600,6600,0
|
|
20230707,182400,2766513510,6600,6600,6600,6600,0
|
|
20230707,182300,2766513510,6600,6600,6600,6600,0
|
|
20230707,182200,2766513510,6600,6600,6600,6600,0
|
|
20230707,182100,2766513510,6600,6600,6600,6600,0
|
|
20230707,182000,2766513510,6600,6600,6600,6600,0
|
|
20230707,181900,2766513510,6600,6600,6600,6600,0
|
|
20230707,181800,2766513510,6600,6600,6600,6600,0
|
|
20230707,181700,2766513510,6600,6600,6600,6600,0
|
|
20230707,181600,2766513510,6600,6600,6600,6600,0
|
|
20230707,181500,2766513510,6600,6600,6600,6600,0
|
|
20230707,181400,2766513510,6600,6600,6600,6600,0
|
|
20230707,181300,2766513510,6600,6600,6600,6600,0
|
|
20230707,181200,2766513510,6600,6600,6600,6600,0
|
|
20230707,181100,2766513510,6600,6600,6600,6600,0
|
|
20230707,181000,2766513510,6600,6600,6600,6600,0
|
|
20230707,180900,2766513510,6600,6600,6600,6600,0
|
|
20230707,180800,2766513510,6600,6600,6600,6600,0
|
|
20230707,180700,2766513510,6600,6600,6600,6600,0
|
|
20230707,180600,2766513510,6600,6600,6600,6600,0
|
|
20230707,180500,2766513510,6600,6600,6600,6600,0
|
|
20230707,180400,2766513510,6600,6600,6600,6600,0
|
|
20230707,180300,2766513510,6600,6600,6600,6600,1422
|
|
20230707,180200,2766513510,6600,6600,6600,6600,0
|
|
20230707,180100,2766513510,6600,6600,6600,6600,0
|
|
20230707,180000,2766513510,6600,6600,6600,6600,0
|
|
20230707,175900,2766513510,6600,6600,6600,6600,0
|
|
20230707,175800,2766513510,6600,6600,6600,6600,0
|
|
20230707,175700,2766513510,6600,6600,6600,6600,0
|
|
20230707,175600,2766513510,6600,6600,6600,6600,0
|
|
20230707,175500,2766513510,6600,6600,6600,6600,0
|
|
20230707,175400,2766513510,6600,6600,6600,6600,0
|
|
20230707,175300,2766513510,6600,6600,6600,6600,0
|
|
20230707,175200,2766513510,6600,6600,6600,6600,0
|
|
20230707,175100,2766513510,6600,6600,6600,6600,0
|
|
20230707,175000,2766513510,6600,6600,6600,6600,0
|
|
20230707,174900,2766513510,6600,6600,6600,6600,0
|
|
20230707,174800,2766513510,6600,6600,6600,6600,0
|
|
20230707,174700,2766513510,6600,6600,6600,6600,0
|
|
20230707,174600,2766513510,6600,6600,6600,6600,0
|
|
20230707,174500,2766513510,6600,6600,6600,6600,0
|
|
20230707,174400,2766513510,6600,6600,6600,6600,0
|
|
20230707,174300,2766513510,6600,6600,6600,6600,0
|
|
20230707,174200,2766513510,6600,6600,6600,6600,0
|
|
20230707,174100,2766513510,6600,6600,6600,6600,0
|
|
20230707,174000,2766513510,6600,6600,6600,6600,0
|
|
20230707,173900,2766513510,6600,6600,6600,6600,0
|
|
20230707,173800,2766513510,6600,6600,6600,6600,0
|
|
20230707,173700,2766513510,6600,6600,6600,6600,0
|
|
20230707,173600,2766513510,6600,6600,6600,6600,0
|
|
20230707,173500,2766513510,6600,6600,6600,6600,0
|
|
20230707,173400,2766513510,6600,6600,6600,6600,0
|
|
20230707,173300,2766513510,6600,6600,6600,6600,1422
|
|
20230707,173200,2766513510,6600,6600,6600,6600,0
|
|
20230707,173100,2766513510,6600,6600,6600,6600,0
|
|
20230707,173000,2766513510,6600,6600,6600,6600,0
|
|
20230707,172900,2766513510,6600,6600,6600,6600,0
|
|
20230707,172800,2766513510,6600,6600,6600,6600,0
|
|
20230707,172700,2766513510,6600,6600,6600,6600,0
|
|
20230707,172600,2766513510,6600,6600,6600,6600,0
|
|
20230707,172500,2766513510,6600,6600,6600,6600,0
|
|
20230707,172400,2766513510,6600,6600,6600,6600,0
|
|
20230707,172300,2766513510,6600,6600,6600,6600,0
|
|
20230707,172200,2766513510,6600,6600,6600,6600,0
|
|
20230707,172100,2766513510,6600,6600,6600,6600,0
|
|
20230707,172000,2766513510,6600,6600,6600,6600,0
|
|
20230707,171900,2766513510,6600,6600,6600,6600,0
|
|
20230707,171800,2766513510,6600,6600,6600,6600,0
|
|
20230707,171700,2766513510,6600,6600,6600,6600,0
|
|
20230707,171600,2766513510,6600,6600,6600,6600,0
|
|
20230707,171500,2766513510,6600,6600,6600,6600,0
|
|
20230707,171400,2766513510,6600,6600,6600,6600,0
|
|
20230707,171300,2766513510,6600,6600,6600,6600,0
|
|
20230707,171200,2766513510,6600,6600,6600,6600,0
|
|
20230707,171100,2766513510,6600,6600,6600,6600,0
|
|
20230707,171000,2766513510,6600,6600,6600,6600,0
|
|
20230707,170900,2766513510,6600,6600,6600,6600,0
|
|
20230707,170800,2766513510,6600,6600,6600,6600,0
|
|
20230707,170700,2766513510,6600,6600,6600,6600,0
|
|
20230707,170600,2766513510,6600,6600,6600,6600,0
|
|
20230707,170500,2766513510,6600,6600,6600,6600,0
|
|
20230707,170400,2766513510,6600,6600,6600,6600,0
|
|
20230707,170300,2766513510,6600,6600,6600,6600,1422
|
|
20230707,170200,2766513510,6600,6600,6600,6600,0
|
|
20230707,170100,2766513510,6600,6600,6600,6600,0
|
|
20230707,170000,2766513510,6600,6600,6600,6600,0
|
|
20230707,165900,2766513510,6600,6600,6600,6600,0
|
|
20230707,165800,2766513510,6600,6600,6600,6600,0
|
|
20230707,165700,2766513510,6600,6600,6600,6600,0
|
|
20230707,165600,2766513510,6600,6600,6600,6600,0
|
|
20230707,165500,2766513510,6600,6600,6600,6600,0
|
|
20230707,165400,2766513510,6600,6600,6600,6600,0
|
|
20230707,165300,2766513510,6600,6600,6600,6600,0
|
|
20230707,165200,2766513510,6600,6600,6600,6600,0
|
|
20230707,165100,2766513510,6600,6600,6600,6600,0
|
|
20230707,165000,2766513510,6600,6600,6600,6600,0
|
|
20230707,164900,2766513510,6600,6600,6600,6600,0
|
|
20230707,164800,2766513510,6600,6600,6600,6600,0
|
|
20230707,164700,2766513510,6600,6600,6600,6600,0
|
|
20230707,164600,2766513510,6600,6600,6600,6600,0
|
|
20230707,164500,2766513510,6600,6600,6600,6600,0
|
|
20230707,164400,2766513510,6600,6600,6600,6600,0
|
|
20230707,164300,2766513510,6600,6600,6600,6600,0
|
|
20230707,164200,2766513510,6600,6600,6600,6600,0
|
|
20230707,164100,2766513510,6600,6600,6600,6600,0
|
|
20230707,164000,2766513510,6600,6600,6600,6600,0
|
|
20230707,163900,2766513510,6600,6600,6600,6600,0
|
|
20230707,163800,2766513510,6600,6600,6600,6600,0
|
|
20230707,163700,2766513510,6600,6600,6600,6600,0
|
|
20230707,163600,2766513510,6600,6600,6600,6600,0
|
|
20230707,163500,2766513510,6600,6600,6600,6600,0
|
|
20230707,163400,2766513510,6600,6600,6600,6600,0
|
|
20230707,163300,2766513510,6600,6600,6600,6600,1422
|
|
20230707,163200,2766513510,6600,6600,6600,6600,0
|
|
20230707,163100,2766513510,6600,6600,6600,6600,0
|
|
20230707,163000,2766513510,6600,6600,6600,6600,0
|
|
20230707,162900,2766513510,6600,6600,6600,6600,0
|
|
20230707,162800,2766513510,6600,6600,6600,6600,0
|
|
20230707,162700,2766513510,6600,6600,6600,6600,0
|
|
20230707,162600,2766513510,6600,6600,6600,6600,0
|
|
20230707,162500,2766513510,6600,6600,6600,6600,0
|
|
20230707,162400,2766513510,6600,6600,6600,6600,0
|
|
20230707,162300,2766513510,6600,6600,6600,6600,0
|
|
20230707,162200,2766513510,6600,6600,6600,6600,0
|
|
20230707,162100,2766513510,6600,6600,6600,6600,0
|
|
20230707,162000,2766513510,6600,6600,6600,6600,0
|
|
20230707,161900,2766513510,6600,6600,6600,6600,0
|
|
20230707,161800,2766513510,6600,6600,6600,6600,0
|
|
20230707,161700,2766513510,6600,6600,6600,6600,0
|
|
20230707,161600,2766513510,6600,6600,6600,6600,0
|
|
20230707,161500,2766513510,6600,6600,6600,6600,0
|
|
20230707,161400,2766513510,6600,6600,6600,6600,0
|
|
20230707,161300,2766513510,6600,6600,6600,6600,0
|
|
20230707,161200,2766513510,6600,6600,6600,6600,0
|
|
20230707,161100,2766513510,6600,6600,6600,6600,0
|
|
20230707,161000,2766513510,6600,6600,6600,6600,0
|
|
20230707,160900,2766513510,6600,6600,6600,6600,0
|
|
20230707,160800,2766513510,6600,6600,6600,6600,0
|
|
20230707,160700,2766513510,6600,6600,6600,6600,0
|
|
20230707,160600,2766513510,6600,6600,6600,6600,0
|
|
20230707,160500,2766513510,6600,6600,6600,6600,0
|
|
20230707,160400,2766513510,6600,6600,6600,6600,0
|
|
20230707,160300,2766513510,6600,6600,6600,6600,1422
|
|
20230707,160200,2766513510,6600,6600,6600,6600,0
|
|
20230707,160100,2766513510,6600,6600,6600,6600,0
|
|
20230707,160000,2766513510,6600,6600,6600,6600,0
|
|
20230707,155900,2766513510,6600,6600,6600,6600,0
|
|
20230707,155800,2766513510,6600,6600,6600,6600,0
|
|
20230707,155700,2766513510,6600,6600,6600,6600,0
|
|
20230707,155600,2766513510,6600,6600,6600,6600,0
|
|
20230707,155500,2766513510,6600,6600,6600,6600,0
|
|
20230707,155400,2766513510,6600,6600,6600,6600,0
|
|
20230707,155300,2766513510,6600,6600,6600,6600,0
|
|
20230707,155200,2766513510,6600,6600,6600,6600,0
|
|
20230707,155100,2766513510,6600,6600,6600,6600,0
|
|
20230707,155000,2766513510,6600,6600,6600,6600,0
|
|
20230707,154900,2766513510,6600,6600,6600,6600,0
|
|
20230707,154800,2766513510,6600,6600,6600,6600,0
|
|
20230707,154700,2766513510,6600,6600,6600,6600,0
|
|
20230707,154600,2766513510,6600,6600,6600,6600,0
|
|
20230707,154500,2766513510,6600,6600,6600,6600,0
|
|
20230707,154400,2766513510,6600,6600,6600,6600,0
|
|
20230707,154300,2766513510,6600,6600,6600,6600,0
|
|
20230707,154200,2766513510,6600,6600,6600,6600,0
|
|
20230707,154100,2766513510,6600,6600,6600,6600,0
|
|
20230707,154000,2766513510,6600,6600,6600,6600,0
|
|
20230707,153900,2766513510,6600,6600,6600,6600,0
|
|
20230707,153800,2766513510,6600,6600,6600,6600,0
|
|
20230707,153700,2766513510,6600,6600,6600,6600,0
|
|
20230707,153600,2766513510,6600,6600,6600,6600,0
|
|
20230707,153500,2766513510,6600,6600,6600,6600,0
|
|
20230707,153400,2766513510,6600,6600,6600,6600,0
|
|
20230707,153300,2766513510,6600,6600,6600,6600,1422
|
|
20230707,153200,2766513510,6600,6600,6600,6600,0
|
|
20230707,153100,2766513510,6600,6600,6600,6600,0
|
|
20230707,153000,2766513510,6600,6600,6600,6600,1422
|
|
20230707,152900,2757128310,6570,6570,6570,6570,0
|
|
20230707,152800,2757128310,6570,6570,6570,6570,0
|
|
20230707,152700,2757128310,6570,6570,6570,6570,0
|
|
20230707,152600,2757128310,6570,6570,6570,6570,0
|
|
20230707,152500,2757128310,6570,6570,6570,6570,0
|
|
20230707,152400,2757128310,6570,6570,6570,6570,0
|
|
20230707,152300,2757128310,6570,6570,6570,6570,0
|
|
20230707,152200,2757128310,6570,6570,6570,6570,0
|
|
20230707,152100,2757128310,6570,6570,6570,6570,0
|
|
20230707,152000,2757128310,6570,6570,6570,6570,0
|
|
20230707,151900,2757128310,6570,6570,6580,6570,1405
|
|
20230707,151800,2747886410,6560,6570,6570,6560,1266
|
|
20230707,151700,2739569560,6550,6570,6570,6550,6685
|
|
20230707,151600,2695651110,6570,6540,6570,6540,1511
|
|
20230707,151500,2685724320,6540,6540,6540,6540,616
|
|
20230707,151400,2681695680,6540,6540,6540,6540,796
|
|
20230707,151300,2676489840,6540,6540,6540,6540,1624
|
|
20230707,151200,2665868880,6570,6540,6570,6540,482
|
|
20230707,151100,2662702890,6540,6540,6540,6540,532
|
|
20230707,151000,2659223610,6540,6540,6540,6540,1533
|
|
20230707,150900,2649197790,6570,6570,6570,6570,100
|
|
20230707,150800,2648540790,6570,6570,6570,6570,10
|
|
20230707,150700,2648475090,6570,6570,6570,6570,252
|
|
20230707,150600,2646819450,6570,6520,6570,6520,120
|
|
20230707,150500,2646036050,6520,6570,6570,6520,419
|
|
20230707,150400,2643302660,6530,6560,6560,6530,6762
|
|
20230707,150300,2599081900,6580,6560,6580,6560,574
|
|
20230707,150200,2595316260,6560,6560,6560,6560,79
|
|
20230707,150100,2594798020,6570,6570,6570,6570,0
|
|
20230707,150000,2594798020,6570,6570,6570,6570,0
|
|
20230707,145900,2594798020,6570,6570,6570,6570,0
|
|
20230707,145800,2594798020,6570,6570,6570,6570,0
|
|
20230707,145700,2594798020,6570,6570,6570,6570,100
|
|
20230707,145600,2594141020,6570,6570,6570,6570,100
|
|
20230707,145500,2593484020,6580,6580,6580,6580,860
|
|
20230707,145400,2587825220,6580,6580,6580,6580,50
|
|
20230707,145300,2587496220,6580,6580,6580,6580,1
|
|
20230707,145200,2587489640,6560,6560,6560,6560,0
|
|
20230707,145100,2587489640,6560,6560,6560,6560,10
|
|
20230707,145000,2587424040,6560,6550,6560,6550,169
|
|
20230707,144900,2586317000,6550,6550,6550,6550,391
|
|
20230707,144800,2583755950,6550,6550,6550,6550,861
|
|
20230707,144700,2578116400,6550,6560,6560,6550,2624
|
|
20230707,144600,2560922740,6550,6550,6550,6550,93
|
|
20230707,144500,2560313590,6560,6570,6570,6560,68
|
|
20230707,144400,2559867410,6560,6560,6560,6560,3999
|
|
20230707,144300,2533633970,6550,6560,6560,6540,2227
|
|
20230707,144200,2519048620,6540,6540,6540,6540,9
|
|
20230707,144100,2518989760,6540,6560,6560,6540,1740
|
|
20230707,144000,2507608430,6560,6560,6560,6550,545
|
|
20230707,143900,2504033320,6560,6550,6560,6550,3477
|
|
20230707,143800,2481227510,6550,6560,6560,6550,4137
|
|
20230707,143700,2454104810,6570,6570,6570,6570,10
|
|
20230707,143600,2454039110,6580,6580,6580,6580,0
|
|
20230707,143500,2454039110,6580,6580,6580,6580,0
|
|
20230707,143400,2454039110,6580,6580,6580,6580,1730
|
|
20230707,143300,2442655710,6580,6580,6580,6580,280
|
|
20230707,143200,2440813310,6590,6590,6590,6590,0
|
|
20230707,143100,2440813310,6590,6600,6600,6590,2750
|
|
20230707,143000,2422678770,6610,6610,6610,6610,10
|
|
20230707,142900,2422612670,6610,6610,6610,6610,1255
|
|
20230707,142800,2414317120,6600,6600,6600,6600,200
|
|
20230707,142700,2412997120,6610,6610,6610,6610,250
|
|
20230707,142600,2411344620,6600,6600,6600,6600,1000
|
|
20230707,142500,2404744620,6600,6600,6600,6600,0
|
|
20230707,142400,2404744620,6600,6600,6600,6600,0
|
|
20230707,142300,2404744620,6600,6600,6600,6600,0
|
|
20230707,142200,2404744620,6600,6590,6600,6590,858
|
|
20230707,142100,2399083380,6590,6590,6590,6590,500
|
|
20230707,142000,2395788380,6600,6600,6600,6600,1
|
|
20230707,141900,2395781780,6600,6600,6600,6600,1
|
|
20230707,141800,2395775180,6600,6600,6600,6600,0
|
|
20230707,141700,2395775180,6600,6600,6600,6600,1
|
|
20230707,141600,2395768580,6580,6580,6580,6580,805
|
|
20230707,141500,2390471680,6600,6600,6600,6600,4
|
|
20230707,141400,2390445280,6610,6610,6610,6610,6
|
|
20230707,141300,2390405620,6620,6620,6620,6620,0
|
|
20230707,141200,2390405620,6620,6620,6620,6620,0
|
|
20230707,141100,2390405620,6620,6620,6620,6620,10
|
|
20230707,141000,2390339420,6610,6600,6610,6600,1078
|
|
20230707,140900,2383220690,6600,6590,6600,6590,280
|
|
20230707,140800,2381372710,6590,6590,6590,6590,745
|
|
20230707,140700,2376463160,6590,6590,6590,6590,526
|
|
20230707,140600,2372996820,6580,6580,6580,6580,0
|
|
20230707,140500,2372996820,6580,6580,6580,6580,662
|
|
20230707,140400,2368640860,6580,6570,6580,6570,665
|
|
20230707,140300,2364265180,6560,6560,6570,6560,2277
|
|
20230707,140200,2349327200,6560,6560,6560,6560,0
|
|
20230707,140100,2349327200,6560,6560,6560,6560,0
|
|
20230707,140000,2349327200,6560,6580,6580,6560,6
|
|
20230707,135900,2349287740,6580,6580,6580,6580,25
|
|
20230707,135800,2349123240,6560,6580,6580,6560,373
|
|
20230707,135700,2346672620,6580,6580,6580,6580,0
|
|
20230707,135600,2346672620,6580,6580,6580,6580,0
|
|
20230707,135500,2346672620,6580,6580,6580,6580,0
|
|
20230707,135400,2346672620,6580,6580,6580,6580,0
|
|
20230707,135300,2346672620,6580,6600,6600,6580,210
|
|
20230707,135200,2345289350,6600,6600,6600,6600,3
|
|
20230707,135100,2345269550,6580,6580,6580,6580,0
|
|
20230707,135000,2345269550,6580,6580,6580,6580,0
|
|
20230707,134900,2345269550,6580,6600,6600,6580,115
|
|
20230707,134800,2344510850,6600,6600,6600,6600,1149
|
|
20230707,134700,2336927450,6600,6600,6600,6600,0
|
|
20230707,134600,2336927450,6600,6600,6600,6600,800
|
|
20230707,134500,2331647450,6580,6580,6580,6580,1
|
|
20230707,134400,2331640870,6580,6580,6580,6580,0
|
|
20230707,134300,2331640870,6580,6580,6580,6580,0
|
|
20230707,134200,2331640870,6580,6580,6580,6580,355
|
|
20230707,134100,2329304970,6550,6550,6550,6550,0
|
|
20230707,134000,2329304970,6550,6550,6550,6550,0
|
|
20230707,133900,2329304970,6550,6550,6550,6550,0
|
|
20230707,133800,2329304970,6550,6550,6550,6550,0
|
|
20230707,133700,2329304970,6550,6550,6550,6550,4
|
|
20230707,133600,2329278770,6550,6550,6550,6550,10
|
|
20230707,133500,2329213270,6550,6570,6570,6550,3059
|
|
20230707,133400,2309137190,6580,6580,6580,6570,106
|
|
20230707,133300,2308440710,6570,6570,6570,6570,0
|
|
20230707,133200,2308440710,6570,6570,6570,6570,0
|
|
20230707,133100,2308440710,6570,6570,6570,6570,1
|
|
20230707,133000,2308434140,6560,6560,6560,6560,0
|
|
20230707,132900,2308434140,6560,6570,6570,6560,411
|
|
20230707,132800,2305736470,6560,6560,6560,6560,101
|
|
20230707,132700,2305073910,6570,6570,6570,6570,0
|
|
20230707,132600,2305073910,6570,6570,6570,6570,1
|
|
20230707,132500,2305067340,6570,6540,6570,6530,432
|
|
20230707,132400,2302240330,6540,6540,6540,6540,98
|
|
20230707,132300,2301599410,6540,6570,6570,6540,103
|
|
20230707,132200,2300925760,6540,6540,6540,6540,2000
|
|
20230707,132100,2287845760,6540,6540,6540,6540,0
|
|
20230707,132000,2287845760,6540,6540,6540,6540,0
|
|
20230707,131900,2287845760,6540,6540,6540,6540,0
|
|
20230707,131800,2287845760,6540,6540,6540,6540,2000
|
|
20230707,131700,2274765760,6540,6540,6540,6540,0
|
|
20230707,131600,2274765760,6540,6550,6550,6540,2000
|
|
20230707,131500,2261684960,6540,6540,6540,6540,0
|
|
20230707,131400,2261684960,6540,6540,6540,6540,150
|
|
20230707,131300,2260703960,6540,6540,6540,6540,750
|
|
20230707,131200,2255798960,6540,6540,6540,6540,100
|
|
20230707,131100,2255144960,6540,6540,6540,6540,0
|
|
20230707,131000,2255144960,6540,6540,6540,6540,0
|
|
20230707,130900,2255144960,6540,6540,6540,6540,101
|
|
20230707,130800,2254484420,6540,6540,6540,6540,230
|
|
20230707,130700,2252980220,6540,6540,6540,6540,1
|
|
20230707,130600,2252973680,6540,6550,6550,6540,648
|
|
20230707,130500,2248735740,6540,6550,6550,6540,30
|
|
20230707,130400,2248539330,6550,6570,6570,6550,644
|
|
20230707,130300,2244319130,6570,6550,6570,6550,1166
|
|
20230707,130200,2236664510,6550,6560,6560,6550,615
|
|
20230707,130100,2232635110,6560,6570,6570,6560,735
|
|
20230707,130000,2227812500,6580,6580,6580,6580,0
|
|
20230707,125900,2227812500,6580,6580,6580,6580,0
|
|
20230707,125800,2227812500,6580,6580,6580,6580,0
|
|
20230707,125700,2227812500,6580,6580,6580,6580,111
|
|
20230707,125600,2227082120,6620,6600,6620,6600,200
|
|
20230707,125500,2225761310,6580,6580,6580,6580,1
|
|
20230707,125400,2225754730,6580,6580,6580,6580,200
|
|
20230707,125300,2224438730,6600,6600,6600,6600,100
|
|
20230707,125200,2223778730,6600,6600,6600,6600,100
|
|
20230707,125100,2223118730,6590,6590,6590,6590,500
|
|
20230707,125000,2219823730,6570,6570,6570,6570,1300
|
|
20230707,124900,2211282730,6580,6580,6580,6580,1599
|
|
20230707,124800,2200761310,6580,6580,6580,6580,100
|
|
20230707,124700,2200103310,6590,6580,6590,6580,744
|
|
20230707,124600,2195207690,6590,6590,6590,6590,0
|
|
20230707,124500,2195207690,6590,6610,6610,6580,993
|
|
20230707,124400,2188666710,6590,6590,6590,6590,0
|
|
20230707,124300,2188666710,6590,6590,6590,6590,0
|
|
20230707,124200,2188666710,6590,6590,6590,6590,0
|
|
20230707,124100,2188666710,6590,6590,6590,6590,0
|
|
20230707,124000,2188666710,6590,6590,6590,6590,0
|
|
20230707,123900,2188666710,6590,6590,6590,6590,0
|
|
20230707,123800,2188666710,6590,6600,6600,6590,300
|
|
20230707,123700,2186689700,6600,6600,6600,6600,390
|
|
20230707,123600,2184115700,6600,6630,6640,6600,2001
|
|
20230707,123500,2170829110,6640,6620,6640,6620,2006
|
|
20230707,123400,2157532400,6590,6600,6600,6590,500
|
|
20230707,123300,2154234920,6620,6610,6620,6610,4000
|
|
20230707,123200,2127762510,6610,6610,6610,6610,138
|
|
20230707,123100,2126850330,6610,6600,6610,6600,1057
|
|
20230707,123000,2119871900,6610,6610,6610,6610,810
|
|
20230707,122900,2114517800,6620,6600,6620,6600,4998
|
|
20230707,122800,2081474020,6600,6600,6600,6600,460
|
|
20230707,122700,2078438020,6600,6600,6600,6600,622
|
|
20230707,122600,2074332820,6600,6600,6600,6600,270
|
|
20230707,122500,2072550820,6600,6600,6600,6600,1
|
|
20230707,122400,2072544220,6600,6580,6600,6580,600
|
|
20230707,122300,2068590140,6580,6580,6580,6580,0
|
|
20230707,122200,2068590140,6580,6580,6580,6580,0
|
|
20230707,122100,2068590140,6580,6580,6580,6580,80
|
|
20230707,122000,2068063740,6580,6580,6580,6580,66
|
|
20230707,121900,2067629460,6580,6580,6580,6580,0
|
|
20230707,121800,2067629460,6580,6580,6580,6580,48
|
|
20230707,121700,2067313620,6580,6580,6580,6580,52
|
|
20230707,121600,2066971460,6580,6580,6580,6580,778
|
|
20230707,121500,2061852220,6590,6590,6590,6590,0
|
|
20230707,121400,2061852220,6590,6580,6590,6580,790
|
|
20230707,121300,2056646130,6580,6580,6580,6580,4
|
|
20230707,121200,2056619810,6600,6600,6600,6600,0
|
|
20230707,121100,2056619810,6600,6600,6600,6600,805
|
|
20230707,121000,2051306810,6580,6580,6580,6580,222
|
|
20230707,120900,2049846050,6600,6590,6600,6590,534
|
|
20230707,120800,2046326610,6580,6580,6580,6580,0
|
|
20230707,120700,2046326610,6580,6580,6580,6580,32
|
|
20230707,120600,2046116050,6570,6560,6570,6560,606
|
|
20230707,120500,2042140160,6550,6550,6550,6550,508
|
|
20230707,120400,2038812760,6530,6530,6550,6530,5248
|
|
20230707,120300,2004495420,6520,6530,6530,6520,110
|
|
20230707,120200,2003777150,6530,6530,6530,6530,6
|
|
20230707,120100,2003737970,6530,6540,6540,6530,184
|
|
20230707,120000,2002535820,6540,6530,6540,6530,156
|
|
20230707,115900,2001515650,6530,6530,6530,6530,135
|
|
20230707,115800,2000634100,6530,6540,6540,6530,59
|
|
20230707,115700,2000248370,6550,6550,6550,6550,902
|
|
20230707,115600,1994340270,6540,6540,6540,6540,0
|
|
20230707,115500,1994340270,6540,6560,6560,6540,1165
|
|
20230707,115400,1986715170,6570,6570,6570,6570,100
|
|
20230707,115300,1986058170,6570,6570,6570,6570,0
|
|
20230707,115200,1986058170,6570,6570,6570,6570,0
|
|
20230707,115100,1986058170,6570,6570,6570,6570,0
|
|
20230707,115000,1986058170,6570,6570,6570,6570,0
|
|
20230707,114900,1986058170,6570,6570,6570,6570,1000
|
|
20230707,114800,1979488170,6570,6570,6570,6570,0
|
|
20230707,114700,1979488170,6570,6570,6570,6560,5295
|
|
20230707,114600,1944700240,6580,6570,6580,6570,2
|
|
20230707,114500,1944687090,6570,6570,6570,6570,0
|
|
20230707,114400,1944687090,6570,6570,6570,6570,30
|
|
20230707,114300,1944489990,6570,6570,6570,6570,0
|
|
20230707,114200,1944489990,6570,6590,6590,6570,1544
|
|
20230707,114100,1934339390,6590,6590,6590,6590,1038
|
|
20230707,114000,1927498970,6590,6590,6590,6590,408
|
|
20230707,113900,1924810250,6560,6590,6590,6560,377
|
|
20230707,113800,1922325850,6600,6590,6600,6590,1541
|
|
20230707,113700,1912163020,6550,6550,6550,6550,0
|
|
20230707,113600,1912163020,6550,6550,6550,6550,0
|
|
20230707,113500,1912163020,6550,6550,6600,6540,3438
|
|
20230707,113400,1889554640,6550,6540,6550,6540,274
|
|
20230707,113300,1887762540,6540,6540,6540,6540,157
|
|
20230707,113200,1886735760,6540,6540,6540,6540,17
|
|
20230707,113100,1886624580,6550,6540,6550,6540,125
|
|
20230707,113000,1885806580,6560,6560,6560,6560,0
|
|
20230707,112900,1885806580,6560,6550,6560,6550,2024
|
|
20230707,112800,1872529150,6530,6530,6530,6530,416
|
|
20230707,112700,1869812670,6560,6560,6560,6560,35
|
|
20230707,112600,1869583070,6560,6550,6560,6550,2366
|
|
20230707,112500,1854078430,6530,6510,6530,6490,2728
|
|
20230707,112400,1836276540,6510,6510,6510,6480,13387
|
|
20230707,112300,1749309120,6510,6540,6540,6510,1900
|
|
20230707,112200,1736936220,6510,6530,6530,6510,2700
|
|
20230707,112100,1719339300,6520,6560,6560,6520,3000
|
|
20230707,112000,1699733990,6540,6570,6570,6540,470
|
|
20230707,111900,1696659110,6590,6550,6590,6550,601
|
|
20230707,111800,1692721520,6550,6550,6550,6550,0
|
|
20230707,111700,1692721520,6550,6560,6560,6550,2300
|
|
20230707,111600,1677655520,6550,6550,6550,6550,4138
|
|
20230707,111500,1650551620,6550,6570,6570,6550,6558
|
|
20230707,111400,1607508720,6580,6590,6590,6580,3451
|
|
20230707,111300,1584793080,6590,6590,6590,6590,140
|
|
20230707,111200,1583870480,6590,6590,6590,6590,0
|
|
20230707,111100,1583870480,6590,6590,6590,6590,281
|
|
20230707,111000,1582018690,6590,6610,6610,6590,579
|
|
20230707,110900,1578200180,6600,6600,6600,6600,0
|
|
20230707,110800,1578200180,6600,6600,6600,6600,100
|
|
20230707,110700,1577540180,6600,6600,6600,6600,183
|
|
20230707,110600,1576332380,6620,6620,6620,6620,300
|
|
20230707,110500,1574346380,6620,6620,6620,6620,26
|
|
20230707,110400,1574174260,6620,6620,6620,6620,0
|
|
20230707,110300,1574174260,6620,6620,6620,6620,855
|
|
20230707,110200,1568514160,6620,6610,6620,6610,190
|
|
20230707,110100,1567257530,6620,6620,6620,6620,0
|
|
20230707,110000,1567257530,6620,6620,6620,6620,0
|
|
20230707,105900,1567257530,6620,6620,6620,6620,2000
|
|
20230707,105800,1554017530,6600,6600,6600,6600,262
|
|
20230707,105700,1552288330,6600,6620,6620,6600,2247
|
|
20230707,105600,1537443660,6620,6620,6620,6620,0
|
|
20230707,105500,1537443660,6620,6620,6620,6620,220
|
|
20230707,105400,1535987260,6620,6620,6650,6620,251
|
|
20230707,105300,1534322640,6650,6650,6650,6650,0
|
|
20230707,105200,1534322640,6650,6650,6650,6650,0
|
|
20230707,105100,1534322640,6650,6650,6650,6650,0
|
|
20230707,105000,1534322640,6650,6650,6650,6650,216
|
|
20230707,104900,1532886240,6650,6650,6650,6650,0
|
|
20230707,104800,1532886240,6650,6640,6650,6640,700
|
|
20230707,104700,1528233240,6640,6610,6640,6610,2064
|
|
20230707,104600,1514528430,6610,6600,6610,6600,202
|
|
20230707,104500,1513193230,6600,6580,6600,6580,1509
|
|
20230707,104400,1503252630,6580,6580,6580,6580,0
|
|
20230707,104300,1503252630,6580,6580,6580,6580,0
|
|
20230707,104200,1503252630,6580,6580,6580,6580,0
|
|
20230707,104100,1503252630,6580,6590,6590,6580,237
|
|
20230707,104000,1501693120,6590,6590,6590,6590,5
|
|
20230707,103900,1501660170,6570,6580,6590,6570,2933
|
|
20230707,103800,1482370870,6580,6590,6590,6570,1654
|
|
20230707,103700,1471493540,6560,6560,6560,6560,21
|
|
20230707,103600,1471355780,6560,6600,6600,6560,12891
|
|
20230707,103500,1386690620,6600,6600,6600,6600,1237
|
|
20230707,103400,1378526420,6600,6610,6610,6600,4
|
|
20230707,103300,1378500010,6600,6600,6600,6600,200
|
|
20230707,103200,1377180010,6610,6610,6610,6610,593
|
|
20230707,103100,1373260280,6620,6640,6640,6620,8210
|
|
20230707,103000,1318809760,6640,6650,6650,6640,1010
|
|
20230707,102900,1312101800,6680,6680,6680,6680,102
|
|
20230707,102800,1311420440,6690,6690,6690,6690,0
|
|
20230707,102700,1311420440,6690,6630,6690,6630,1587
|
|
20230707,102600,1300810130,6620,6620,6620,6620,1391
|
|
20230707,102500,1291601710,6630,6640,6640,6630,2418
|
|
20230707,102400,1275569960,6660,6640,6660,6640,332
|
|
20230707,102300,1273361220,6630,6630,6630,6630,250
|
|
20230707,102200,1271703720,6630,6630,6630,6630,102
|
|
20230707,102100,1271027460,6640,6640,6640,6640,0
|
|
20230707,102000,1271027460,6640,6640,6640,6640,1516
|
|
20230707,101900,1260961220,6650,6670,6680,6650,1331
|
|
20230707,101800,1252076620,6670,6650,6670,6650,3590
|
|
20230707,101700,1228162990,6640,6640,6640,6640,0
|
|
20230707,101600,1228162990,6640,6620,6640,6620,1228
|
|
20230707,101500,1220021910,6620,6610,6620,6610,1790
|
|
20230707,101400,1208190000,6610,6610,6610,6610,41
|
|
20230707,101300,1207918990,6610,6620,6620,6610,317
|
|
20230707,101200,1205820620,6620,6620,6620,6620,9
|
|
20230707,101100,1205761040,6620,6620,6620,6620,783
|
|
20230707,101000,1200577580,6640,6640,6640,6640,30
|
|
20230707,100900,1200378380,6610,6610,6610,6610,1429
|
|
20230707,100800,1190932690,6610,6610,6610,6610,15
|
|
20230707,100700,1190833540,6610,6600,6610,6600,17
|
|
20230707,100600,1190721240,6590,6590,6590,6590,0
|
|
20230707,100500,1190721240,6590,6590,6590,6590,2525
|
|
20230707,100400,1174081490,6590,6590,6590,6590,10
|
|
20230707,100300,1174015590,6590,6590,6600,6590,821
|
|
20230707,100200,1168603690,6600,6600,6600,6600,1003
|
|
20230707,100100,1161983890,6600,6600,6600,6600,537
|
|
20230707,100000,1158439690,6600,6610,6610,6600,3784
|
|
20230707,095900,1133434260,6620,6620,6620,6620,2080
|
|
20230707,095800,1119664660,6630,6640,6640,6630,1597
|
|
20230707,095700,1109076220,6630,6640,6640,6630,333
|
|
20230707,095600,1106867970,6640,6640,6640,6640,100
|
|
20230707,095500,1106203970,6650,6630,6650,6630,212
|
|
20230707,095400,1104797270,6620,6620,6620,6620,119
|
|
20230707,095300,1104009490,6620,6620,6620,6620,81
|
|
20230707,095200,1103473270,6630,6620,6630,6620,318
|
|
20230707,095100,1101367110,6620,6650,6650,6620,1804
|
|
20230707,095000,1089396700,6640,6630,6640,6630,446
|
|
20230707,094900,1086438260,6630,6630,6630,6630,62
|
|
20230707,094800,1086027200,6630,6630,6630,6630,262
|
|
20230707,094700,1084290140,6640,6660,6660,6640,55
|
|
20230707,094600,1083924200,6660,6660,6660,6660,101
|
|
20230707,094500,1083251540,6610,6610,6610,6610,0
|
|
20230707,094400,1083251540,6610,6660,6660,6610,11
|
|
20230707,094300,1083178780,6610,6600,6610,6600,1816
|
|
20230707,094200,1071178740,6590,6600,6610,6590,2218
|
|
20230707,094100,1056541440,6600,6640,6640,6590,6881
|
|
20230707,094000,1011088640,6650,6670,6670,6630,1898
|
|
20230707,093900,998485530,6670,6660,6670,6640,2784
|
|
20230707,093800,979982300,6650,6650,6680,6650,776
|
|
20230707,093700,974821570,6640,6680,6680,6640,706
|
|
20230707,093600,970132010,6690,6640,6690,6640,3207
|
|
20230707,093500,948722340,6650,6690,6690,6650,5720
|
|
20230707,093400,910659170,6690,6690,6690,6690,5
|
|
20230707,093300,910625720,6690,6670,6690,6660,1422
|
|
20230707,093200,901153110,6670,6680,6680,6670,2172
|
|
20230707,093100,886646940,6680,6700,6700,6680,526
|
|
20230707,093000,883124500,6700,6730,6730,6670,2989
|
|
20230707,092900,863113970,6740,6740,6740,6740,1
|
|
20230707,092800,863107230,6700,6740,6740,6700,179
|
|
20230707,092700,861903150,6740,6740,6760,6740,4083
|
|
20230707,092600,834366700,6740,6740,6740,6720,3802
|
|
20230707,092500,808753330,6740,6720,6740,6690,4132
|
|
20230707,092400,781016430,6740,6720,6740,6720,962
|
|
20230707,092300,774534380,6720,6700,6720,6700,1109
|
|
20230707,092200,767101980,6700,6660,6700,6660,3317
|
|
20230707,092100,744888980,6680,6660,6690,6650,1201
|
|
20230707,092000,736892030,6660,6660,6700,6650,7903
|
|
20230707,091900,684316030,6660,6660,6660,6660,1500
|
|
20230707,091800,674326030,6650,6690,6700,6650,680
|
|
20230707,091700,669797650,6700,6660,6700,6650,6829
|
|
20230707,091600,624286760,6680,6660,6680,6660,504
|
|
20230707,091500,620930040,6630,6670,6670,6630,3922
|
|
20230707,091400,594887620,6670,6670,6670,6670,35
|
|
20230707,091300,594654170,6660,6660,6680,6650,3375
|
|
20230707,091200,572193640,6660,6640,6660,6640,1788
|
|
20230707,091100,560305240,6640,6640,6640,6630,345
|
|
20230707,091000,558015940,6640,6680,6680,6640,9804
|
|
20230707,090900,492708630,6690,6690,6690,6690,860
|
|
20230707,090800,486955230,6690,6790,6790,6690,9915
|
|
20230707,090700,420183970,6790,6790,6790,6750,2172
|
|
20230707,090600,405450050,6790,6780,6790,6780,5192
|
|
20230707,090500,370232930,6780,6690,6780,6690,5894
|
|
20230707,090400,330732380,6690,6710,6710,6650,4138
|
|
20230707,090300,303136130,6700,6690,6710,6690,13530
|
|
20230707,090200,212491490,6680,6650,6700,6620,5021
|
|
20230707,090100,179083000,6620,6640,6650,6620,5811
|
|
20230707,090000,140549870,6620,6630,6650,6500,21281
|