661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,195800,1746146900,6030,6030,6030,6030,1480
|
|
20230721,195700,1746146900,6030,6030,6030,6030,0
|
|
20230721,195600,1746146900,6030,6030,6030,6030,0
|
|
20230721,195500,1746146900,6030,6030,6030,6030,0
|
|
20230721,195400,1746146900,6030,6030,6030,6030,0
|
|
20230721,195300,1746146900,6030,6030,6030,6030,0
|
|
20230721,195200,1746146900,6030,6030,6030,6030,0
|
|
20230721,195100,1746146900,6030,6030,6030,6030,0
|
|
20230721,195000,1746146900,6030,6030,6030,6030,0
|
|
20230721,194900,1746146900,6030,6030,6030,6030,0
|
|
20230721,194800,1746146900,6030,6030,6030,6030,0
|
|
20230721,194700,1746146900,6030,6030,6030,6030,0
|
|
20230721,194600,1746146900,6030,6030,6030,6030,0
|
|
20230721,194500,1746146900,6030,6030,6030,6030,0
|
|
20230721,194400,1746146900,6030,6030,6030,6030,0
|
|
20230721,194300,1746146900,6030,6030,6030,6030,0
|
|
20230721,194200,1746146900,6030,6030,6030,6030,0
|
|
20230721,194100,1746146900,6030,6030,6030,6030,0
|
|
20230721,194000,1746146900,6030,6030,6030,6030,0
|
|
20230721,193900,1746146900,6030,6030,6030,6030,0
|
|
20230721,193800,1746146900,6030,6030,6030,6030,0
|
|
20230721,193700,1746146900,6030,6030,6030,6030,0
|
|
20230721,193600,1746146900,6030,6030,6030,6030,0
|
|
20230721,193500,1746146900,6030,6030,6030,6030,0
|
|
20230721,193400,1746146900,6030,6030,6030,6030,0
|
|
20230721,193300,1746146900,6030,6030,6030,6030,0
|
|
20230721,193200,1746146900,6030,6030,6030,6030,0
|
|
20230721,193100,1746146900,6030,6030,6030,6030,0
|
|
20230721,193000,1746146900,6030,6030,6030,6030,0
|
|
20230721,192900,1746146900,6030,6030,6030,6030,0
|
|
20230721,192800,1746146900,6030,6030,6030,6030,1480
|
|
20230721,192700,1746146900,6030,6030,6030,6030,0
|
|
20230721,192600,1746146900,6030,6030,6030,6030,0
|
|
20230721,192500,1746146900,6030,6030,6030,6030,0
|
|
20230721,192400,1746146900,6030,6030,6030,6030,0
|
|
20230721,192300,1746146900,6030,6030,6030,6030,0
|
|
20230721,192200,1746146900,6030,6030,6030,6030,0
|
|
20230721,192100,1746146900,6030,6030,6030,6030,0
|
|
20230721,192000,1746146900,6030,6030,6030,6030,0
|
|
20230721,191900,1746146900,6030,6030,6030,6030,0
|
|
20230721,191800,1746146900,6030,6030,6030,6030,0
|
|
20230721,191700,1746146900,6030,6030,6030,6030,0
|
|
20230721,191600,1746146900,6030,6030,6030,6030,0
|
|
20230721,191500,1746146900,6030,6030,6030,6030,0
|
|
20230721,191400,1746146900,6030,6030,6030,6030,0
|
|
20230721,191300,1746146900,6030,6030,6030,6030,0
|
|
20230721,191200,1746146900,6030,6030,6030,6030,0
|
|
20230721,191100,1746146900,6030,6030,6030,6030,0
|
|
20230721,191000,1746146900,6030,6030,6030,6030,0
|
|
20230721,190900,1746146900,6030,6030,6030,6030,0
|
|
20230721,190800,1746146900,6030,6030,6030,6030,0
|
|
20230721,190700,1746146900,6030,6030,6030,6030,0
|
|
20230721,190600,1746146900,6030,6030,6030,6030,0
|
|
20230721,190500,1746146900,6030,6030,6030,6030,0
|
|
20230721,190400,1746146900,6030,6030,6030,6030,0
|
|
20230721,190300,1746146900,6030,6030,6030,6030,0
|
|
20230721,190200,1746146900,6030,6030,6030,6030,0
|
|
20230721,190100,1746146900,6030,6030,6030,6030,0
|
|
20230721,190000,1746146900,6030,6030,6030,6030,0
|
|
20230721,185900,1746146900,6030,6030,6030,6030,0
|
|
20230721,185800,1746146900,6030,6030,6030,6030,1480
|
|
20230721,185700,1746146900,6030,6030,6030,6030,0
|
|
20230721,185600,1746146900,6030,6030,6030,6030,0
|
|
20230721,185500,1746146900,6030,6030,6030,6030,0
|
|
20230721,185400,1746146900,6030,6030,6030,6030,0
|
|
20230721,185300,1746146900,6030,6030,6030,6030,0
|
|
20230721,185200,1746146900,6030,6030,6030,6030,0
|
|
20230721,185100,1746146900,6030,6030,6030,6030,0
|
|
20230721,185000,1746146900,6030,6030,6030,6030,0
|
|
20230721,184900,1746146900,6030,6030,6030,6030,0
|
|
20230721,184800,1746146900,6030,6030,6030,6030,0
|
|
20230721,184700,1746146900,6030,6030,6030,6030,0
|
|
20230721,184600,1746146900,6030,6030,6030,6030,0
|
|
20230721,184500,1746146900,6030,6030,6030,6030,0
|
|
20230721,184400,1746146900,6030,6030,6030,6030,0
|
|
20230721,184300,1746146900,6030,6030,6030,6030,0
|
|
20230721,184200,1746146900,6030,6030,6030,6030,0
|
|
20230721,184100,1746146900,6030,6030,6030,6030,0
|
|
20230721,184000,1746146900,6030,6030,6030,6030,0
|
|
20230721,183900,1746146900,6030,6030,6030,6030,0
|
|
20230721,183800,1746146900,6030,6030,6030,6030,0
|
|
20230721,183700,1746146900,6030,6030,6030,6030,0
|
|
20230721,183600,1746146900,6030,6030,6030,6030,0
|
|
20230721,183500,1746146900,6030,6030,6030,6030,0
|
|
20230721,183400,1746146900,6030,6030,6030,6030,0
|
|
20230721,183300,1746146900,6030,6030,6030,6030,0
|
|
20230721,183200,1746146900,6030,6030,6030,6030,0
|
|
20230721,183100,1746146900,6030,6030,6030,6030,0
|
|
20230721,183000,1746146900,6030,6030,6030,6030,0
|
|
20230721,182900,1746146900,6030,6030,6030,6030,0
|
|
20230721,182800,1746146900,6030,6030,6030,6030,1480
|
|
20230721,182700,1746146900,6030,6030,6030,6030,0
|
|
20230721,182600,1746146900,6030,6030,6030,6030,0
|
|
20230721,182500,1746146900,6030,6030,6030,6030,0
|
|
20230721,182400,1746146900,6030,6030,6030,6030,0
|
|
20230721,182300,1746146900,6030,6030,6030,6030,0
|
|
20230721,182200,1746146900,6030,6030,6030,6030,0
|
|
20230721,182100,1746146900,6030,6030,6030,6030,0
|
|
20230721,182000,1746146900,6030,6030,6030,6030,0
|
|
20230721,181900,1746146900,6030,6030,6030,6030,0
|
|
20230721,181800,1746146900,6030,6030,6030,6030,0
|
|
20230721,181700,1746146900,6030,6030,6030,6030,0
|
|
20230721,181600,1746146900,6030,6030,6030,6030,0
|
|
20230721,181500,1746146900,6030,6030,6030,6030,0
|
|
20230721,181400,1746146900,6030,6030,6030,6030,0
|
|
20230721,181300,1746146900,6030,6030,6030,6030,0
|
|
20230721,181200,1746146900,6030,6030,6030,6030,0
|
|
20230721,181100,1746146900,6030,6030,6030,6030,0
|
|
20230721,181000,1746146900,6030,6030,6030,6030,0
|
|
20230721,180900,1746146900,6030,6030,6030,6030,0
|
|
20230721,180800,1746146900,6030,6030,6030,6030,0
|
|
20230721,180700,1746146900,6030,6030,6030,6030,0
|
|
20230721,180600,1746146900,6030,6030,6030,6030,0
|
|
20230721,180500,1746146900,6030,6030,6030,6030,0
|
|
20230721,180400,1746146900,6030,6030,6030,6030,0
|
|
20230721,180300,1746146900,6030,6030,6030,6030,0
|
|
20230721,180200,1746146900,6030,6030,6030,6030,0
|
|
20230721,180100,1746146900,6030,6030,6030,6030,0
|
|
20230721,180000,1746146900,6030,6030,6030,6030,0
|
|
20230721,175900,1746146900,6030,6030,6030,6030,0
|
|
20230721,175800,1746146900,6030,6030,6030,6030,1480
|
|
20230721,175700,1746146900,6030,6030,6030,6030,0
|
|
20230721,175600,1746146900,6030,6030,6030,6030,0
|
|
20230721,175500,1746146900,6030,6030,6030,6030,0
|
|
20230721,175400,1746146900,6030,6030,6030,6030,0
|
|
20230721,175300,1746146900,6030,6030,6030,6030,0
|
|
20230721,175200,1746146900,6030,6030,6030,6030,0
|
|
20230721,175100,1746146900,6030,6030,6030,6030,0
|
|
20230721,175000,1746146900,6030,6030,6030,6030,0
|
|
20230721,174900,1746146900,6030,6030,6030,6030,0
|
|
20230721,174800,1746146900,6030,6030,6030,6030,0
|
|
20230721,174700,1746146900,6030,6030,6030,6030,0
|
|
20230721,174600,1746146900,6030,6030,6030,6030,0
|
|
20230721,174500,1746146900,6030,6030,6030,6030,0
|
|
20230721,174400,1746146900,6030,6030,6030,6030,0
|
|
20230721,174300,1746146900,6030,6030,6030,6030,0
|
|
20230721,174200,1746146900,6030,6030,6030,6030,0
|
|
20230721,174100,1746146900,6030,6030,6030,6030,0
|
|
20230721,174000,1746146900,6030,6030,6030,6030,0
|
|
20230721,173900,1746146900,6030,6030,6030,6030,0
|
|
20230721,173800,1746146900,6030,6030,6030,6030,0
|
|
20230721,173700,1746146900,6030,6030,6030,6030,0
|
|
20230721,173600,1746146900,6030,6030,6030,6030,0
|
|
20230721,173500,1746146900,6030,6030,6030,6030,0
|
|
20230721,173400,1746146900,6030,6030,6030,6030,0
|
|
20230721,173300,1746146900,6030,6030,6030,6030,0
|
|
20230721,173200,1746146900,6030,6030,6030,6030,0
|
|
20230721,173100,1746146900,6030,6030,6030,6030,0
|
|
20230721,173000,1746146900,6030,6030,6030,6030,0
|
|
20230721,172900,1746146900,6030,6030,6030,6030,0
|
|
20230721,172800,1746146900,6030,6030,6030,6030,1480
|
|
20230721,172700,1746146900,6030,6030,6030,6030,0
|
|
20230721,172600,1746146900,6030,6030,6030,6030,0
|
|
20230721,172500,1746146900,6030,6030,6030,6030,0
|
|
20230721,172400,1746146900,6030,6030,6030,6030,0
|
|
20230721,172300,1746146900,6030,6030,6030,6030,0
|
|
20230721,172200,1746146900,6030,6030,6030,6030,0
|
|
20230721,172100,1746146900,6030,6030,6030,6030,0
|
|
20230721,172000,1746146900,6030,6030,6030,6030,0
|
|
20230721,171900,1746146900,6030,6030,6030,6030,0
|
|
20230721,171800,1746146900,6030,6030,6030,6030,0
|
|
20230721,171700,1746146900,6030,6030,6030,6030,0
|
|
20230721,171600,1746146900,6030,6030,6030,6030,0
|
|
20230721,171500,1746146900,6030,6030,6030,6030,0
|
|
20230721,171400,1746146900,6030,6030,6030,6030,0
|
|
20230721,171300,1746146900,6030,6030,6030,6030,0
|
|
20230721,171200,1746146900,6030,6030,6030,6030,0
|
|
20230721,171100,1746146900,6030,6030,6030,6030,0
|
|
20230721,171000,1746146900,6030,6030,6030,6030,0
|
|
20230721,170900,1746146900,6030,6030,6030,6030,0
|
|
20230721,170800,1746146900,6030,6030,6030,6030,0
|
|
20230721,170700,1746146900,6030,6030,6030,6030,0
|
|
20230721,170600,1746146900,6030,6030,6030,6030,0
|
|
20230721,170500,1746146900,6030,6030,6030,6030,0
|
|
20230721,170400,1746146900,6030,6030,6030,6030,0
|
|
20230721,170300,1746146900,6030,6030,6030,6030,0
|
|
20230721,170200,1746146900,6030,6030,6030,6030,0
|
|
20230721,170100,1746146900,6030,6030,6030,6030,0
|
|
20230721,170000,1746146900,6030,6030,6030,6030,0
|
|
20230721,165900,1746146900,6030,6030,6030,6030,0
|
|
20230721,165800,1746146900,6030,6030,6030,6030,1480
|
|
20230721,165700,1746146900,6030,6030,6030,6030,0
|
|
20230721,165600,1746146900,6030,6030,6030,6030,0
|
|
20230721,165500,1746146900,6030,6030,6030,6030,0
|
|
20230721,165400,1746146900,6030,6030,6030,6030,0
|
|
20230721,165300,1746146900,6030,6030,6030,6030,0
|
|
20230721,165200,1746146900,6030,6030,6030,6030,0
|
|
20230721,165100,1746146900,6030,6030,6030,6030,0
|
|
20230721,165000,1746146900,6030,6030,6030,6030,0
|
|
20230721,164900,1746146900,6030,6030,6030,6030,0
|
|
20230721,164800,1746146900,6030,6030,6030,6030,0
|
|
20230721,164700,1746146900,6030,6030,6030,6030,0
|
|
20230721,164600,1746146900,6030,6030,6030,6030,0
|
|
20230721,164500,1746146900,6030,6030,6030,6030,0
|
|
20230721,164400,1746146900,6030,6030,6030,6030,0
|
|
20230721,164300,1746146900,6030,6030,6030,6030,0
|
|
20230721,164200,1746146900,6030,6030,6030,6030,0
|
|
20230721,164100,1746146900,6030,6030,6030,6030,0
|
|
20230721,164000,1746146900,6030,6030,6030,6030,0
|
|
20230721,163900,1746146900,6030,6030,6030,6030,0
|
|
20230721,163800,1746146900,6030,6030,6030,6030,0
|
|
20230721,163700,1746146900,6030,6030,6030,6030,0
|
|
20230721,163600,1746146900,6030,6030,6030,6030,0
|
|
20230721,163500,1746146900,6030,6030,6030,6030,0
|
|
20230721,163400,1746146900,6030,6030,6030,6030,0
|
|
20230721,163300,1746146900,6030,6030,6030,6030,0
|
|
20230721,163200,1746146900,6030,6030,6030,6030,0
|
|
20230721,163100,1746146900,6030,6030,6030,6030,0
|
|
20230721,163000,1746146900,6030,6030,6030,6030,0
|
|
20230721,162900,1746146900,6030,6030,6030,6030,0
|
|
20230721,162800,1746146900,6030,6030,6030,6030,1480
|
|
20230721,162700,1746146900,6030,6030,6030,6030,0
|
|
20230721,162600,1746146900,6030,6030,6030,6030,0
|
|
20230721,162500,1746146900,6030,6030,6030,6030,0
|
|
20230721,162400,1746146900,6030,6030,6030,6030,0
|
|
20230721,162300,1746146900,6030,6030,6030,6030,0
|
|
20230721,162200,1746146900,6030,6030,6030,6030,0
|
|
20230721,162100,1746146900,6030,6030,6030,6030,0
|
|
20230721,162000,1746146900,6030,6030,6030,6030,0
|
|
20230721,161900,1746146900,6030,6030,6030,6030,0
|
|
20230721,161800,1746146900,6030,6030,6030,6030,0
|
|
20230721,161700,1746146900,6030,6030,6030,6030,0
|
|
20230721,161600,1746146900,6030,6030,6030,6030,0
|
|
20230721,161500,1746146900,6030,6030,6030,6030,0
|
|
20230721,161400,1746146900,6030,6030,6030,6030,0
|
|
20230721,161300,1746146900,6030,6030,6030,6030,0
|
|
20230721,161200,1746146900,6030,6030,6030,6030,0
|
|
20230721,161100,1746146900,6030,6030,6030,6030,0
|
|
20230721,161000,1746146900,6030,6030,6030,6030,0
|
|
20230721,160900,1746146900,6030,6030,6030,6030,0
|
|
20230721,160800,1746146900,6030,6030,6030,6030,0
|
|
20230721,160700,1746146900,6030,6030,6030,6030,0
|
|
20230721,160600,1746146900,6030,6030,6030,6030,0
|
|
20230721,160500,1746146900,6030,6030,6030,6030,0
|
|
20230721,160400,1746146900,6030,6030,6030,6030,0
|
|
20230721,160300,1746146900,6030,6030,6030,6030,0
|
|
20230721,160200,1746146900,6030,6030,6030,6030,0
|
|
20230721,160100,1746146900,6030,6030,6030,6030,0
|
|
20230721,160000,1746146900,6030,6030,6030,6030,0
|
|
20230721,155900,1746146900,6030,6030,6030,6030,0
|
|
20230721,155800,1746146900,6030,6030,6030,6030,1480
|
|
20230721,155700,1746146900,6030,6030,6030,6030,0
|
|
20230721,155600,1746146900,6030,6030,6030,6030,0
|
|
20230721,155500,1746146900,6030,6030,6030,6030,0
|
|
20230721,155400,1746146900,6030,6030,6030,6030,0
|
|
20230721,155300,1746146900,6030,6030,6030,6030,0
|
|
20230721,155200,1746146900,6030,6030,6030,6030,0
|
|
20230721,155100,1746146900,6030,6030,6030,6030,0
|
|
20230721,155000,1746146900,6030,6030,6030,6030,0
|
|
20230721,154900,1746146900,6030,6030,6030,6030,0
|
|
20230721,154800,1746146900,6030,6030,6030,6030,0
|
|
20230721,154700,1746146900,6030,6030,6030,6030,0
|
|
20230721,154600,1746146900,6030,6030,6030,6030,0
|
|
20230721,154500,1746146900,6030,6030,6030,6030,0
|
|
20230721,154400,1746146900,6030,6030,6030,6030,0
|
|
20230721,154300,1746146900,6030,6030,6030,6030,0
|
|
20230721,154200,1746146900,6030,6030,6030,6030,0
|
|
20230721,154100,1746146900,6030,6030,6030,6030,0
|
|
20230721,154000,1746146900,6030,6030,6030,6030,0
|
|
20230721,153900,1746146900,6030,6030,6030,6030,0
|
|
20230721,153800,1746146900,6030,6030,6030,6030,0
|
|
20230721,153700,1746146900,6030,6030,6030,6030,0
|
|
20230721,153600,1746146900,6030,6030,6030,6030,0
|
|
20230721,153500,1746146900,6030,6030,6030,6030,0
|
|
20230721,153400,1746146900,6030,6030,6030,6030,0
|
|
20230721,153300,1746146900,6030,6030,6030,6030,0
|
|
20230721,153200,1746146900,6030,6030,6030,6030,0
|
|
20230721,153100,1746146900,6030,6030,6030,6030,0
|
|
20230721,153000,1746146900,6030,6030,6030,6030,1480
|
|
20230721,152900,1737222500,6000,6000,6000,6000,0
|
|
20230721,152800,1737222500,6000,6000,6000,6000,0
|
|
20230721,152700,1737222500,6000,6000,6000,6000,0
|
|
20230721,152600,1737222500,6000,6000,6000,6000,0
|
|
20230721,152500,1737222500,6000,6000,6000,6000,0
|
|
20230721,152400,1737222500,6000,6000,6000,6000,0
|
|
20230721,152300,1737222500,6000,6000,6000,6000,0
|
|
20230721,152200,1737222500,6000,6000,6000,6000,0
|
|
20230721,152100,1737222500,6000,6000,6000,6000,0
|
|
20230721,152000,1737222500,6000,6000,6000,6000,0
|
|
20230721,151900,1737222500,6000,6020,6020,6000,221
|
|
20230721,151800,1735892960,6020,6020,6020,6020,51
|
|
20230721,151700,1735585940,6020,6000,6020,6000,948
|
|
20230721,151600,1729892860,6000,6000,6000,5990,286
|
|
20230721,151500,1728178860,6000,6000,6000,6000,12
|
|
20230721,151400,1728106860,6000,6000,6000,6000,60
|
|
20230721,151300,1727746860,6000,6000,6000,6000,0
|
|
20230721,151200,1727746860,6000,5990,6000,5990,602
|
|
20230721,151100,1724140790,5990,6010,6010,5990,869
|
|
20230721,151000,1718930290,6030,6030,6030,6030,0
|
|
20230721,150900,1718930290,6030,6030,6030,6030,0
|
|
20230721,150800,1718930290,6030,6020,6050,6010,1050
|
|
20230721,150700,1712614630,6020,6050,6050,6020,55
|
|
20230721,150600,1712282940,6020,6040,6040,6020,2294
|
|
20230721,150500,1698435680,6040,6040,6040,6040,10
|
|
20230721,150400,1698375280,6040,6040,6040,6040,4
|
|
20230721,150300,1698351120,6040,6040,6040,6040,901
|
|
20230721,150200,1692909080,6050,6050,6050,6050,0
|
|
20230721,150100,1692909080,6050,6050,6050,6050,0
|
|
20230721,150000,1692909080,6050,6000,6050,5990,2398
|
|
20230721,145900,1678510280,6000,5990,6000,5990,133
|
|
20230721,145800,1677712780,6000,5990,6000,5990,88
|
|
20230721,145700,1677184830,6000,6000,6000,6000,2
|
|
20230721,145600,1677172830,6000,6000,6000,6000,5
|
|
20230721,145500,1677142830,6000,6000,6000,6000,10
|
|
20230721,145400,1677082830,6000,6000,6000,6000,0
|
|
20230721,145300,1677082830,6000,6020,6020,6000,958
|
|
20230721,145200,1671332360,6020,6020,6020,6020,1
|
|
20230721,145100,1671326340,6000,6000,6000,6000,0
|
|
20230721,145000,1671326340,6000,6000,6020,6000,202
|
|
20230721,144900,1670114320,6020,6020,6020,6020,0
|
|
20230721,144800,1670114320,6020,6010,6020,6000,1312
|
|
20230721,144700,1662234460,6010,6010,6010,6010,0
|
|
20230721,144600,1662234460,6010,6010,6010,6010,1432
|
|
20230721,144500,1653628140,6010,6010,6010,6000,1041
|
|
20230721,144400,1647382110,6010,6010,6010,6010,0
|
|
20230721,144300,1647382110,6010,6010,6010,6010,0
|
|
20230721,144200,1647382110,6010,6010,6010,6010,0
|
|
20230721,144100,1647382110,6010,6010,6010,6010,0
|
|
20230721,144000,1647382110,6010,6000,6010,6000,85
|
|
20230721,143900,1646872100,6010,6000,6010,6000,1072
|
|
20230721,143800,1640440000,6020,6020,6020,6020,0
|
|
20230721,143700,1640440000,6020,6020,6020,6020,0
|
|
20230721,143600,1640440000,6020,6020,6020,6020,1999
|
|
20230721,143500,1628406020,6010,6000,6010,6000,2001
|
|
20230721,143400,1616400010,5980,6000,6000,5980,105
|
|
20230721,143300,1615770110,6000,6000,6000,6000,1
|
|
20230721,143200,1615764110,6000,6000,6000,6000,0
|
|
20230721,143100,1615764110,6000,6000,6000,6000,0
|
|
20230721,143000,1615764110,6000,5970,6000,5970,2
|
|
20230721,142900,1615752140,6000,6000,6000,6000,0
|
|
20230721,142800,1615752140,6000,6000,6000,6000,3
|
|
20230721,142700,1615734140,6000,5990,6000,5990,2
|
|
20230721,142600,1615722150,6000,5970,6000,5970,623
|
|
20230721,142500,1612002810,6000,5970,6000,5970,359
|
|
20230721,142400,1609852080,6000,6000,6000,6000,29
|
|
20230721,142300,1609678080,6000,5980,6000,5980,219
|
|
20230721,142200,1608368440,6000,6000,6000,6000,0
|
|
20230721,142100,1608368440,6000,6000,6000,5980,9
|
|
20230721,142000,1608314540,6000,6000,6000,5980,3
|
|
20230721,141900,1608296560,6000,6000,6000,6000,201
|
|
20230721,141800,1607090560,6000,6000,6000,6000,100
|
|
20230721,141700,1606490560,6000,5990,6000,5970,7
|
|
20230721,141600,1606448630,5970,5930,5970,5930,19030
|
|
20230721,141500,1493436490,5930,5970,5970,5930,5681
|
|
20230721,141400,1459705480,5970,5950,5970,5950,6
|
|
20230721,141300,1459669760,5970,5970,5970,5970,101
|
|
20230721,141200,1459066790,5960,5960,5960,5960,1
|
|
20230721,141100,1459060830,5970,5970,5970,5970,8
|
|
20230721,141000,1459013070,5970,5950,5970,5950,59
|
|
20230721,140900,1458661980,5970,5960,5970,5960,125
|
|
20230721,140800,1457916970,5960,5960,5960,5960,329
|
|
20230721,140700,1455956130,5960,5960,5970,5960,204
|
|
20230721,140600,1454739080,5970,5970,5970,5970,11
|
|
20230721,140500,1454673410,5970,5970,5970,5970,19
|
|
20230721,140400,1454559980,5970,5970,5970,5970,1076
|
|
20230721,140300,1448136260,5980,5980,5980,5980,10
|
|
20230721,140200,1448076460,5980,5990,5990,5980,546
|
|
20230721,140100,1444809780,5990,5990,5990,5990,100
|
|
20230721,140000,1444210780,6000,6000,6000,6000,758
|
|
20230721,135900,1439662780,5980,5980,5980,5980,0
|
|
20230721,135800,1439662780,5980,5980,5980,5980,714
|
|
20230721,135700,1435393060,5980,5980,5980,5980,299
|
|
20230721,135600,1433605040,5980,5980,5980,5980,6
|
|
20230721,135500,1433569160,5980,5980,5980,5940,2557
|
|
20230721,135400,1418352170,5980,5980,5980,5980,2
|
|
20230721,135300,1418340210,5980,5950,5980,5950,2030
|
|
20230721,135200,1406260810,5990,5960,5990,5950,13854
|
|
20230721,135100,1323829420,5950,5960,5960,5950,1200
|
|
20230721,135000,1316687230,5960,5960,5960,5950,1589
|
|
20230721,134900,1307216800,5960,5970,5970,5960,2931
|
|
20230721,134800,1289746870,5970,5970,5970,5970,4388
|
|
20230721,134700,1263550510,5980,5990,5990,5980,34
|
|
20230721,134600,1263347140,5980,5990,5990,5980,11
|
|
20230721,134500,1263281260,5990,5990,5990,5990,1
|
|
20230721,134400,1263275270,5980,5990,5990,5980,3020
|
|
20230721,134300,1245215650,5980,5980,5980,5980,0
|
|
20230721,134200,1245215650,5980,5980,5980,5980,1
|
|
20230721,134100,1245209670,5990,6010,6010,5990,6892
|
|
20230721,134000,1203907280,6000,6000,6000,6000,0
|
|
20230721,133900,1203907280,6000,6000,6000,6000,0
|
|
20230721,133800,1203907280,6000,6000,6000,6000,0
|
|
20230721,133700,1203907280,6000,6000,6000,6000,15
|
|
20230721,133600,1203817280,5990,5990,5990,5990,0
|
|
20230721,133500,1203817280,5990,6010,6010,5990,474
|
|
20230721,133400,1200974360,5990,5990,5990,5990,0
|
|
20230721,133300,1200974360,5990,5990,5990,5990,0
|
|
20230721,133200,1200974360,5990,5990,5990,5990,0
|
|
20230721,133100,1200974360,5990,5990,5990,5990,0
|
|
20230721,133000,1200974360,5990,6000,6000,5990,1500
|
|
20230721,132900,1191988880,5990,5990,5990,5990,0
|
|
20230721,132800,1191988880,5990,5990,5990,5990,1
|
|
20230721,132700,1191982890,6020,6020,6020,6020,30
|
|
20230721,132600,1191802290,6030,6000,6030,6000,2000
|
|
20230721,132500,1179786500,5990,5990,5990,5990,596
|
|
20230721,132400,1176216460,5980,5980,5980,5980,1
|
|
20230721,132300,1176210480,6000,6000,6000,6000,21
|
|
20230721,132200,1176084480,5990,5990,5990,5990,710
|
|
20230721,132100,1171831580,5990,5990,5990,5990,5881
|
|
20230721,132000,1136604390,5990,6010,6010,5990,4347
|
|
20230721,131900,1110522240,6030,6030,6030,6030,1
|
|
20230721,131800,1110516210,6010,6010,6010,6010,10
|
|
20230721,131700,1110456110,6000,6000,6000,6000,0
|
|
20230721,131600,1110456110,6000,6020,6020,6000,426
|
|
20230721,131500,1107899420,6020,6020,6020,6020,4
|
|
20230721,131400,1107875340,6010,6010,6010,6010,50
|
|
20230721,131300,1107574840,6010,6010,6010,6010,60
|
|
20230721,131200,1107214240,6010,6010,6010,6010,246
|
|
20230721,131100,1105735780,6010,6010,6010,6010,0
|
|
20230721,131000,1105735780,6010,6010,6010,6010,0
|
|
20230721,130900,1105735780,6010,6010,6010,6010,0
|
|
20230721,130800,1105735780,6010,6010,6010,6010,0
|
|
20230721,130700,1105735780,6010,6010,6010,6010,41
|
|
20230721,130600,1105489370,6010,6020,6030,6010,1719
|
|
20230721,130500,1095150860,6020,6020,6020,6020,168
|
|
20230721,130400,1094139500,6010,6010,6010,6010,71
|
|
20230721,130300,1093712790,6020,6020,6020,6020,0
|
|
20230721,130200,1093712790,6020,6020,6020,6020,501
|
|
20230721,130100,1090696770,6020,6020,6020,6020,1
|
|
20230721,130000,1090690750,6020,6020,6020,6020,1
|
|
20230721,125900,1090684730,6010,6010,6010,6010,0
|
|
20230721,125800,1090684730,6010,6020,6020,6010,292
|
|
20230721,125700,1088927310,6020,6020,6020,6020,0
|
|
20230721,125600,1088927310,6020,6020,6020,6020,0
|
|
20230721,125500,1088927310,6020,6020,6020,6020,20
|
|
20230721,125400,1088806910,6010,6010,6010,6010,81
|
|
20230721,125300,1088320100,6010,6010,6010,6010,1
|
|
20230721,125200,1088314090,6020,6020,6020,6020,10
|
|
20230721,125100,1088253890,6020,6020,6020,6020,7
|
|
20230721,125000,1088211750,6020,6020,6020,6020,2
|
|
20230721,124900,1088199710,6020,6020,6020,6020,0
|
|
20230721,124800,1088199710,6020,6020,6020,6020,14
|
|
20230721,124700,1088115430,6010,6020,6020,6010,2777
|
|
20230721,124600,1071418210,6030,6030,6030,6030,1
|
|
20230721,124500,1071412180,6030,6030,6030,6030,25
|
|
20230721,124400,1071261430,6030,6030,6030,6030,50
|
|
20230721,124300,1070959930,6030,6030,6030,6030,0
|
|
20230721,124200,1070959930,6030,6030,6030,6030,0
|
|
20230721,124100,1070959930,6030,6030,6030,6030,0
|
|
20230721,124000,1070959930,6030,6030,6030,6030,0
|
|
20230721,123900,1070959930,6030,6030,6030,6030,65
|
|
20230721,123800,1070567980,6030,6030,6030,6030,0
|
|
20230721,123700,1070567980,6030,6030,6030,6030,0
|
|
20230721,123600,1070567980,6030,6030,6030,6030,2
|
|
20230721,123500,1070555920,6030,6030,6030,6020,247
|
|
20230721,123400,1069066520,6030,6030,6030,6030,5
|
|
20230721,123300,1069036370,6030,6030,6030,6030,0
|
|
20230721,123200,1069036370,6030,6030,6030,6030,3
|
|
20230721,123100,1069018280,6030,6030,6030,6030,1
|
|
20230721,123000,1069012250,6030,6030,6030,6030,0
|
|
20230721,122900,1069012250,6030,6030,6030,6030,0
|
|
20230721,122800,1069012250,6030,6030,6030,6030,1
|
|
20230721,122700,1069006220,6020,6020,6020,6020,16
|
|
20230721,122600,1068909900,6020,6020,6020,6020,13
|
|
20230721,122500,1068831640,6020,6020,6020,6020,36
|
|
20230721,122400,1068614920,6020,6020,6020,6020,52
|
|
20230721,122300,1068301880,6020,6020,6020,6020,60
|
|
20230721,122200,1067940680,6020,6020,6020,6020,505
|
|
20230721,122100,1064900580,6020,6020,6020,6020,619
|
|
20230721,122000,1061174200,6020,6020,6020,6020,0
|
|
20230721,121900,1061174200,6020,6020,6020,6020,203
|
|
20230721,121800,1059952140,6020,6010,6020,6010,58
|
|
20230721,121700,1059603540,6010,6010,6010,6010,500
|
|
20230721,121600,1056598540,6010,6020,6020,6010,796
|
|
20230721,121500,1051813330,6020,6020,6020,6020,3
|
|
20230721,121400,1051795270,6020,6020,6020,6010,500
|
|
20230721,121300,1048790150,6020,6020,6020,6020,5
|
|
20230721,121200,1048760050,6020,6010,6020,6010,404
|
|
20230721,121100,1046331740,6010,6010,6010,6010,0
|
|
20230721,121000,1046331740,6010,6020,6020,6010,400
|
|
20230721,120900,1043927130,6030,6030,6030,6030,15
|
|
20230721,120800,1043836680,6030,6030,6030,6030,100
|
|
20230721,120700,1043233680,6030,6030,6030,6030,10
|
|
20230721,120600,1043173380,6030,6030,6030,6030,10
|
|
20230721,120500,1043113080,6030,6030,6030,6030,0
|
|
20230721,120400,1043113080,6030,6030,6030,6030,0
|
|
20230721,120300,1043113080,6030,6030,6030,6030,0
|
|
20230721,120200,1043113080,6030,6030,6030,6030,0
|
|
20230721,120100,1043113080,6030,6030,6030,6030,10
|
|
20230721,120000,1043052780,6030,6030,6030,6030,18
|
|
20230721,115900,1042944240,6030,6030,6030,6030,50
|
|
20230721,115800,1042642740,6030,6030,6030,6030,3
|
|
20230721,115700,1042624650,6010,6020,6020,6010,650
|
|
20230721,115600,1038713320,6020,6020,6020,6020,61
|
|
20230721,115500,1038346100,6020,6020,6020,6020,248
|
|
20230721,115400,1036853140,6020,6020,6020,6020,362
|
|
20230721,115300,1034673900,6020,6020,6020,6020,363
|
|
20230721,115200,1032488640,6030,6030,6030,6030,0
|
|
20230721,115100,1032488640,6030,6020,6030,6020,41
|
|
20230721,115000,1032241610,6020,6020,6020,6020,0
|
|
20230721,114900,1032241610,6020,6020,6020,6020,52
|
|
20230721,114800,1031928570,6020,6020,6020,6020,500
|
|
20230721,114700,1028918570,6020,6020,6020,6020,0
|
|
20230721,114600,1028918570,6020,6020,6020,6020,0
|
|
20230721,114500,1028918570,6020,6020,6020,6020,0
|
|
20230721,114400,1028918570,6020,6020,6020,6020,0
|
|
20230721,114300,1028918570,6020,6030,6030,6020,54
|
|
20230721,114200,1028593430,6030,6030,6030,6030,0
|
|
20230721,114100,1028593430,6030,6030,6030,6030,10
|
|
20230721,114000,1028533130,6060,6060,6060,6060,1
|
|
20230721,113900,1028527070,6060,6060,6060,6060,0
|
|
20230721,113800,1028527070,6060,6060,6060,6060,0
|
|
20230721,113700,1028527070,6060,6040,6060,6040,103
|
|
20230721,113600,1027904930,6070,6070,6070,6070,150
|
|
20230721,113500,1026994430,6070,6070,6070,6070,1000
|
|
20230721,113400,1020924430,6070,6070,6070,6070,0
|
|
20230721,113300,1020924430,6070,6070,6070,6070,0
|
|
20230721,113200,1020924430,6070,6060,6070,6060,7509
|
|
20230721,113100,975389880,6060,6050,6060,6050,2379
|
|
20230721,113000,960986330,6050,6040,6050,6040,1483
|
|
20230721,112900,952028840,6030,6030,6030,6030,1940
|
|
20230721,112800,940330640,6030,6030,6030,6030,0
|
|
20230721,112700,940330640,6030,6030,6030,6030,0
|
|
20230721,112600,940330640,6030,6030,6030,6030,3
|
|
20230721,112500,940312550,6030,6030,6030,6030,0
|
|
20230721,112400,940312550,6030,6030,6030,6030,126
|
|
20230721,112300,939552770,6030,6030,6030,6030,0
|
|
20230721,112200,939552770,6030,6030,6030,6030,1
|
|
20230721,112100,939546740,6020,6020,6020,6020,0
|
|
20230721,112000,939546740,6020,6020,6020,6020,0
|
|
20230721,111900,939546740,6020,6020,6020,6020,0
|
|
20230721,111800,939546740,6020,6020,6020,6020,1613
|
|
20230721,111700,929836480,6010,6010,6010,6010,2676
|
|
20230721,111600,913753720,6010,6000,6010,6000,10145
|
|
20230721,111500,852882710,5990,5990,5990,5990,222
|
|
20230721,111400,851552930,6000,5990,6000,5990,257
|
|
20230721,111300,850013490,6000,6000,6000,6000,334
|
|
20230721,111200,848009490,6000,6010,6010,6000,1465
|
|
20230721,111100,839216930,6000,6000,6000,6000,1100
|
|
20230721,111000,832616930,6010,6010,6010,6010,0
|
|
20230721,110900,832616930,6010,6010,6010,6010,0
|
|
20230721,110800,832616930,6010,6010,6010,6010,425
|
|
20230721,110700,830062680,6010,6010,6010,6010,86
|
|
20230721,110600,829545820,6010,6010,6010,6010,88
|
|
20230721,110500,829016940,6000,6000,6000,6000,0
|
|
20230721,110400,829016940,6000,6000,6000,6000,129
|
|
20230721,110300,828242940,6000,6000,6000,6000,446
|
|
20230721,110200,825566940,6000,5990,6000,5990,1060
|
|
20230721,110100,819206950,5990,5990,5990,5990,580
|
|
20230721,110000,815732750,5990,5980,5990,5970,136
|
|
20230721,105900,814919910,5980,5980,5980,5980,93
|
|
20230721,105800,814363770,5980,5980,5980,5980,8
|
|
20230721,105700,814315930,5980,5970,5980,5970,939
|
|
20230721,105600,808703710,5970,5980,5980,5960,5671
|
|
20230721,105500,774853300,5990,5990,5990,5990,1
|
|
20230721,105400,774847310,5990,5990,5990,5990,139
|
|
20230721,105300,774014700,5990,5990,5990,5990,143
|
|
20230721,105200,773158130,5990,5980,5990,5980,121
|
|
20230721,105100,772434450,5970,5970,5970,5970,0
|
|
20230721,105000,772434450,5970,5970,5970,5970,0
|
|
20230721,104900,772434450,5970,5990,5990,5970,2045
|
|
20230721,104800,760206240,6000,6000,6000,6000,62
|
|
20230721,104700,759834240,6010,6010,6010,6010,1
|
|
20230721,104600,759828230,6010,5990,6010,5990,152
|
|
20230721,104500,758917710,6010,5990,6010,5990,186
|
|
20230721,104400,757802990,5990,6020,6020,5990,414
|
|
20230721,104300,755322830,6020,6020,6020,6020,47
|
|
20230721,104200,755039890,6020,6000,6020,6000,295
|
|
20230721,104100,753269870,6010,6010,6010,6010,1
|
|
20230721,104000,753263860,6030,6030,6030,6030,1
|
|
20230721,103900,753257830,6030,6020,6030,6020,1814
|
|
20230721,103800,742320430,6020,6000,6020,5980,726
|
|
20230721,103700,737972960,6000,6000,6000,6000,556
|
|
20230721,103600,734636960,6010,5980,6010,5980,112
|
|
20230721,103500,733967170,6010,5980,6010,5970,2016
|
|
20230721,103400,721923830,5980,6010,6020,5980,22001
|
|
20230721,103300,590292110,6030,6030,6030,6030,300
|
|
20230721,103200,588483110,6010,6010,6010,6010,301
|
|
20230721,103100,586674100,6020,6030,6030,6020,315
|
|
20230721,103000,584777730,6020,6030,6030,6020,203
|
|
20230721,102900,583555640,6030,6030,6030,6030,1
|
|
20230721,102800,583549610,6020,6020,6020,6020,0
|
|
20230721,102700,583549610,6020,6010,6030,6010,7
|
|
20230721,102600,583507470,6010,6000,6030,6000,464
|
|
20230721,102500,580723350,6030,6000,6030,6000,102
|
|
20230721,102400,580111300,6030,5990,6030,5990,1513
|
|
20230721,102300,571048390,5990,6020,6020,5990,6050
|
|
20230721,102200,534748030,6020,6020,6040,6020,328
|
|
20230721,102100,532773450,6030,6050,6050,6030,390
|
|
20230721,102000,530416970,6040,6020,6040,6020,713
|
|
20230721,101900,526124680,6020,6020,6020,6020,56
|
|
20230721,101800,525787560,6010,6030,6060,6010,805
|
|
20230721,101700,520945460,6070,6080,6080,6020,5510
|
|
20230721,101600,487703050,6060,6080,6080,6060,1807
|
|
20230721,101500,476737140,6110,6110,6110,6110,10
|
|
20230721,101400,476676040,6110,6110,6110,6110,0
|
|
20230721,101300,476676040,6110,6110,6110,6110,1
|
|
20230721,101200,476669930,6090,6090,6090,6090,115
|
|
20230721,101100,475969580,6110,6110,6110,6110,10
|
|
20230721,101000,475908480,6120,6120,6120,6120,0
|
|
20230721,100900,475908480,6120,6120,6120,6120,1
|
|
20230721,100800,475902360,6090,6100,6120,6090,1321
|
|
20230721,100700,467857320,6120,6120,6120,6120,0
|
|
20230721,100600,467857320,6120,6120,6120,6100,61
|
|
20230721,100500,467485180,6110,6110,6110,6110,5
|
|
20230721,100400,467454630,6120,6110,6120,6100,1116
|
|
20230721,100300,460637070,6120,6120,6120,6120,1
|
|
20230721,100200,460630950,6120,6120,6120,6120,0
|
|
20230721,100100,460630950,6120,6120,6120,6120,0
|
|
20230721,100000,460630950,6120,6120,6120,6120,390
|
|
20230721,095900,458244150,6120,6120,6120,6120,0
|
|
20230721,095800,458244150,6120,6120,6120,6120,1
|
|
20230721,095700,458238030,6120,6120,6120,6120,300
|
|
20230721,095600,456402030,6120,6120,6120,6120,809
|
|
20230721,095500,451450950,6120,6100,6120,6100,3368
|
|
20230721,095400,430905900,6100,6100,6100,6100,81
|
|
20230721,095300,430411800,6100,6100,6100,6100,126
|
|
20230721,095200,429643200,6080,6080,6080,6080,0
|
|
20230721,095100,429643200,6080,6080,6080,6080,92
|
|
20230721,095000,429083840,6100,6100,6100,6100,521
|
|
20230721,094900,425905740,6090,6090,6090,6090,116
|
|
20230721,094800,425199300,6080,6080,6080,6080,0
|
|
20230721,094700,425199300,6080,6070,6080,6070,335
|
|
20230721,094600,423165600,6060,6100,6100,6060,186
|
|
20230721,094500,422033390,6090,6070,6090,6070,3
|
|
20230721,094400,422015150,6100,6100,6100,6100,0
|
|
20230721,094300,422015150,6100,6060,6100,6060,2
|
|
20230721,094200,422002990,6100,6090,6100,6090,1486
|
|
20230721,094100,412944800,6090,6090,6090,6060,67
|
|
20230721,094000,412538720,6060,6090,6090,6060,98
|
|
20230721,093900,411944810,6090,6090,6090,6060,68
|
|
20230721,093800,411532670,6060,6060,6060,6060,1
|
|
20230721,093700,411526610,6060,6090,6090,6060,76
|
|
20230721,093600,411065770,6080,6080,6080,6080,0
|
|
20230721,093500,411065770,6080,6080,6080,6080,6
|
|
20230721,093400,411029290,6070,6090,6090,6060,1171
|
|
20230721,093300,403906360,6120,6120,6120,6120,5
|
|
20230721,093200,403875760,6120,6120,6120,6120,1
|
|
20230721,093100,403869640,6110,6110,6120,6090,59
|
|
20230721,093000,403509200,6120,6080,6120,6080,282
|
|
20230721,092900,401789210,6080,6070,6080,6060,1083
|
|
20230721,092800,395222740,6060,6050,6060,6050,2122
|
|
20230721,092700,382376710,6050,6050,6050,6040,151
|
|
20230721,092600,381464120,6050,6000,6050,6000,8940
|
|
20230721,092500,327752740,6000,6000,6000,5990,785
|
|
20230721,092400,323046630,6000,6000,6000,5980,708
|
|
20230721,092300,318804950,6000,5990,6000,5990,908
|
|
20230721,092200,313365560,5990,6000,6030,5990,911
|
|
20230721,092100,307900050,6030,6000,6030,6000,107
|
|
20230721,092000,307256190,6000,6030,6030,6000,1531
|
|
20230721,091900,298069290,6030,6020,6050,6000,1257
|
|
20230721,091800,290488390,6020,6020,6040,6020,59
|
|
20230721,091700,290132620,6020,6010,6020,5990,5497
|
|
20230721,091600,257175280,6020,6010,6030,6010,452
|
|
20230721,091500,254452250,6030,6030,6030,6010,642
|
|
20230721,091400,250592610,6030,6030,6030,6010,429
|
|
20230721,091300,248011740,6040,6040,6040,6000,23143
|
|
20230721,091200,108928260,6040,6040,6040,6040,110
|
|
20230721,091100,108263860,6040,6050,6050,6040,45
|
|
20230721,091000,107992050,6040,6030,6040,6000,583
|
|
20230721,090900,104484720,6040,6090,6090,6020,2913
|
|
20230721,090800,86861260,6080,6120,6120,6080,2217
|
|
20230721,090700,73338740,6120,6120,6120,6110,819
|
|
20230721,090600,68328410,6140,6150,6150,6140,15
|
|
20230721,090500,68236210,6120,6130,6150,6120,350
|
|
20230721,090400,66089680,6150,6170,6170,6130,1762
|
|
20230721,090300,55284580,6170,6140,6170,6140,501
|
|
20230721,090200,52204540,6150,6120,6150,6120,5176
|
|
20230721,090100,20526460,6120,6190,6200,6120,522
|
|
20230721,090000,17322270,6190,6160,6210,6140,2805
|