688 lines
36 KiB
CSV
688 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,202500,1421224110,15070,15070,15070,15070,492
|
|
20230706,202400,1421224110,15070,15070,15070,15070,0
|
|
20230706,202300,1421224110,15070,15070,15070,15070,0
|
|
20230706,202200,1421224110,15070,15070,15070,15070,0
|
|
20230706,202100,1421224110,15070,15070,15070,15070,0
|
|
20230706,202000,1421224110,15070,15070,15070,15070,0
|
|
20230706,201900,1421224110,15070,15070,15070,15070,0
|
|
20230706,201800,1421224110,15070,15070,15070,15070,0
|
|
20230706,201700,1421224110,15070,15070,15070,15070,0
|
|
20230706,201600,1421224110,15070,15070,15070,15070,0
|
|
20230706,201500,1421224110,15070,15070,15070,15070,0
|
|
20230706,201400,1421224110,15070,15070,15070,15070,0
|
|
20230706,201300,1421224110,15070,15070,15070,15070,0
|
|
20230706,201200,1421224110,15070,15070,15070,15070,0
|
|
20230706,201100,1421224110,15070,15070,15070,15070,0
|
|
20230706,201000,1421224110,15070,15070,15070,15070,0
|
|
20230706,200900,1421224110,15070,15070,15070,15070,0
|
|
20230706,200800,1421224110,15070,15070,15070,15070,0
|
|
20230706,200700,1421224110,15070,15070,15070,15070,0
|
|
20230706,200600,1421224110,15070,15070,15070,15070,0
|
|
20230706,200500,1421224110,15070,15070,15070,15070,0
|
|
20230706,200400,1421224110,15070,15070,15070,15070,0
|
|
20230706,200300,1421224110,15070,15070,15070,15070,0
|
|
20230706,200200,1421224110,15070,15070,15070,15070,0
|
|
20230706,200100,1421224110,15070,15070,15070,15070,0
|
|
20230706,200000,1421224110,15070,15070,15070,15070,0
|
|
20230706,195900,1421224110,15070,15070,15070,15070,0
|
|
20230706,195800,1421224110,15070,15070,15070,15070,0
|
|
20230706,195700,1421224110,15070,15070,15070,15070,0
|
|
20230706,195600,1421224110,15070,15070,15070,15070,0
|
|
20230706,195500,1421224110,15070,15070,15070,15070,492
|
|
20230706,195400,1421224110,15070,15070,15070,15070,0
|
|
20230706,195300,1421224110,15070,15070,15070,15070,0
|
|
20230706,195200,1421224110,15070,15070,15070,15070,0
|
|
20230706,195100,1421224110,15070,15070,15070,15070,0
|
|
20230706,195000,1421224110,15070,15070,15070,15070,0
|
|
20230706,194900,1421224110,15070,15070,15070,15070,0
|
|
20230706,194800,1421224110,15070,15070,15070,15070,0
|
|
20230706,194700,1421224110,15070,15070,15070,15070,0
|
|
20230706,194600,1421224110,15070,15070,15070,15070,0
|
|
20230706,194500,1421224110,15070,15070,15070,15070,0
|
|
20230706,194400,1421224110,15070,15070,15070,15070,0
|
|
20230706,194300,1421224110,15070,15070,15070,15070,0
|
|
20230706,194200,1421224110,15070,15070,15070,15070,0
|
|
20230706,194100,1421224110,15070,15070,15070,15070,0
|
|
20230706,194000,1421224110,15070,15070,15070,15070,0
|
|
20230706,193900,1421224110,15070,15070,15070,15070,0
|
|
20230706,193800,1421224110,15070,15070,15070,15070,0
|
|
20230706,193700,1421224110,15070,15070,15070,15070,0
|
|
20230706,193600,1421224110,15070,15070,15070,15070,0
|
|
20230706,193500,1421224110,15070,15070,15070,15070,0
|
|
20230706,193400,1421224110,15070,15070,15070,15070,0
|
|
20230706,193300,1421224110,15070,15070,15070,15070,0
|
|
20230706,193200,1421224110,15070,15070,15070,15070,0
|
|
20230706,193100,1421224110,15070,15070,15070,15070,0
|
|
20230706,193000,1421224110,15070,15070,15070,15070,0
|
|
20230706,192900,1421224110,15070,15070,15070,15070,0
|
|
20230706,192800,1421224110,15070,15070,15070,15070,0
|
|
20230706,192700,1421224110,15070,15070,15070,15070,0
|
|
20230706,192600,1421224110,15070,15070,15070,15070,0
|
|
20230706,192500,1421224110,15070,15070,15070,15070,492
|
|
20230706,192400,1421224110,15070,15070,15070,15070,0
|
|
20230706,192300,1421224110,15070,15070,15070,15070,0
|
|
20230706,192200,1421224110,15070,15070,15070,15070,0
|
|
20230706,192100,1421224110,15070,15070,15070,15070,0
|
|
20230706,192000,1421224110,15070,15070,15070,15070,0
|
|
20230706,191900,1421224110,15070,15070,15070,15070,0
|
|
20230706,191800,1421224110,15070,15070,15070,15070,0
|
|
20230706,191700,1421224110,15070,15070,15070,15070,0
|
|
20230706,191600,1421224110,15070,15070,15070,15070,0
|
|
20230706,191500,1421224110,15070,15070,15070,15070,0
|
|
20230706,191400,1421224110,15070,15070,15070,15070,0
|
|
20230706,191300,1421224110,15070,15070,15070,15070,0
|
|
20230706,191200,1421224110,15070,15070,15070,15070,0
|
|
20230706,191100,1421224110,15070,15070,15070,15070,0
|
|
20230706,191000,1421224110,15070,15070,15070,15070,0
|
|
20230706,190900,1421224110,15070,15070,15070,15070,0
|
|
20230706,190800,1421224110,15070,15070,15070,15070,0
|
|
20230706,190700,1421224110,15070,15070,15070,15070,0
|
|
20230706,190600,1421224110,15070,15070,15070,15070,0
|
|
20230706,190500,1421224110,15070,15070,15070,15070,0
|
|
20230706,190400,1421224110,15070,15070,15070,15070,0
|
|
20230706,190300,1421224110,15070,15070,15070,15070,0
|
|
20230706,190200,1421224110,15070,15070,15070,15070,0
|
|
20230706,190100,1421224110,15070,15070,15070,15070,0
|
|
20230706,190000,1421224110,15070,15070,15070,15070,0
|
|
20230706,185900,1421224110,15070,15070,15070,15070,0
|
|
20230706,185800,1421224110,15070,15070,15070,15070,0
|
|
20230706,185700,1421224110,15070,15070,15070,15070,0
|
|
20230706,185600,1421224110,15070,15070,15070,15070,0
|
|
20230706,185500,1421224110,15070,15070,15070,15070,492
|
|
20230706,185400,1421224110,15070,15070,15070,15070,0
|
|
20230706,185300,1421224110,15070,15070,15070,15070,0
|
|
20230706,185200,1421224110,15070,15070,15070,15070,0
|
|
20230706,185100,1421224110,15070,15070,15070,15070,0
|
|
20230706,185000,1421224110,15070,15070,15070,15070,0
|
|
20230706,184900,1421224110,15070,15070,15070,15070,0
|
|
20230706,184800,1421224110,15070,15070,15070,15070,0
|
|
20230706,184700,1421224110,15070,15070,15070,15070,0
|
|
20230706,184600,1421224110,15070,15070,15070,15070,0
|
|
20230706,184500,1421224110,15070,15070,15070,15070,0
|
|
20230706,184400,1421224110,15070,15070,15070,15070,0
|
|
20230706,184300,1421224110,15070,15070,15070,15070,0
|
|
20230706,184200,1421224110,15070,15070,15070,15070,0
|
|
20230706,184100,1421224110,15070,15070,15070,15070,0
|
|
20230706,184000,1421224110,15070,15070,15070,15070,0
|
|
20230706,183900,1421224110,15070,15070,15070,15070,0
|
|
20230706,183800,1421224110,15070,15070,15070,15070,0
|
|
20230706,183700,1421224110,15070,15070,15070,15070,0
|
|
20230706,183600,1421224110,15070,15070,15070,15070,0
|
|
20230706,183500,1421224110,15070,15070,15070,15070,0
|
|
20230706,183400,1421224110,15070,15070,15070,15070,0
|
|
20230706,183300,1421224110,15070,15070,15070,15070,0
|
|
20230706,183200,1421224110,15070,15070,15070,15070,0
|
|
20230706,183100,1421224110,15070,15070,15070,15070,0
|
|
20230706,183000,1421224110,15070,15070,15070,15070,0
|
|
20230706,182900,1421224110,15070,15070,15070,15070,0
|
|
20230706,182800,1421224110,15070,15070,15070,15070,0
|
|
20230706,182700,1421224110,15070,15070,15070,15070,0
|
|
20230706,182600,1421224110,15070,15070,15070,15070,0
|
|
20230706,182500,1421224110,15070,15070,15070,15070,492
|
|
20230706,182400,1421224110,15070,15070,15070,15070,0
|
|
20230706,182300,1421224110,15070,15070,15070,15070,0
|
|
20230706,182200,1421224110,15070,15070,15070,15070,0
|
|
20230706,182100,1421224110,15070,15070,15070,15070,0
|
|
20230706,182000,1421224110,15070,15070,15070,15070,0
|
|
20230706,181900,1421224110,15070,15070,15070,15070,0
|
|
20230706,181800,1421224110,15070,15070,15070,15070,0
|
|
20230706,181700,1421224110,15070,15070,15070,15070,0
|
|
20230706,181600,1421224110,15070,15070,15070,15070,0
|
|
20230706,181500,1421224110,15070,15070,15070,15070,0
|
|
20230706,181400,1421224110,15070,15070,15070,15070,0
|
|
20230706,181300,1421224110,15070,15070,15070,15070,0
|
|
20230706,181200,1421224110,15070,15070,15070,15070,0
|
|
20230706,181100,1421224110,15070,15070,15070,15070,0
|
|
20230706,181000,1421224110,15070,15070,15070,15070,0
|
|
20230706,180900,1421224110,15070,15070,15070,15070,0
|
|
20230706,180800,1421224110,15070,15070,15070,15070,0
|
|
20230706,180700,1421224110,15070,15070,15070,15070,0
|
|
20230706,180600,1421224110,15070,15070,15070,15070,0
|
|
20230706,180500,1421224110,15070,15070,15070,15070,0
|
|
20230706,180400,1421224110,15070,15070,15070,15070,0
|
|
20230706,180300,1421224110,15070,15070,15070,15070,0
|
|
20230706,180200,1421224110,15070,15070,15070,15070,0
|
|
20230706,180100,1421224110,15070,15070,15070,15070,0
|
|
20230706,180000,1421224110,15070,15070,15070,15070,0
|
|
20230706,175900,1421224110,15070,15070,15070,15070,0
|
|
20230706,175800,1421224110,15070,15070,15070,15070,0
|
|
20230706,175700,1421224110,15070,15070,15070,15070,0
|
|
20230706,175600,1421224110,15070,15070,15070,15070,0
|
|
20230706,175500,1421224110,15070,15070,15070,15070,492
|
|
20230706,175400,1421224110,15070,15070,15070,15070,0
|
|
20230706,175300,1421224110,15070,15070,15070,15070,0
|
|
20230706,175200,1421224110,15070,15070,15070,15070,0
|
|
20230706,175100,1421224110,15070,15070,15070,15070,0
|
|
20230706,175000,1421224110,15070,15070,15070,15070,0
|
|
20230706,174900,1421224110,15070,15070,15070,15070,0
|
|
20230706,174800,1421224110,15070,15070,15070,15070,0
|
|
20230706,174700,1421224110,15070,15070,15070,15070,0
|
|
20230706,174600,1421224110,15070,15070,15070,15070,0
|
|
20230706,174500,1421224110,15070,15070,15070,15070,0
|
|
20230706,174400,1421224110,15070,15070,15070,15070,0
|
|
20230706,174300,1421224110,15070,15070,15070,15070,0
|
|
20230706,174200,1421224110,15070,15070,15070,15070,0
|
|
20230706,174100,1421224110,15070,15070,15070,15070,0
|
|
20230706,174000,1421224110,15070,15070,15070,15070,0
|
|
20230706,173900,1421224110,15070,15070,15070,15070,0
|
|
20230706,173800,1421224110,15070,15070,15070,15070,0
|
|
20230706,173700,1421224110,15070,15070,15070,15070,0
|
|
20230706,173600,1421224110,15070,15070,15070,15070,0
|
|
20230706,173500,1421224110,15070,15070,15070,15070,0
|
|
20230706,173400,1421224110,15070,15070,15070,15070,0
|
|
20230706,173300,1421224110,15070,15070,15070,15070,0
|
|
20230706,173200,1421224110,15070,15070,15070,15070,0
|
|
20230706,173100,1421224110,15070,15070,15070,15070,0
|
|
20230706,173000,1421224110,15070,15070,15070,15070,0
|
|
20230706,172900,1421224110,15070,15070,15070,15070,0
|
|
20230706,172800,1421224110,15070,15070,15070,15070,0
|
|
20230706,172700,1421224110,15070,15070,15070,15070,0
|
|
20230706,172600,1421224110,15070,15070,15070,15070,0
|
|
20230706,172500,1421224110,15070,15070,15070,15070,492
|
|
20230706,172400,1421224110,15070,15070,15070,15070,0
|
|
20230706,172300,1421224110,15070,15070,15070,15070,0
|
|
20230706,172200,1421224110,15070,15070,15070,15070,0
|
|
20230706,172100,1421224110,15070,15070,15070,15070,0
|
|
20230706,172000,1421224110,15070,15070,15070,15070,0
|
|
20230706,171900,1421224110,15070,15070,15070,15070,0
|
|
20230706,171800,1421224110,15070,15070,15070,15070,0
|
|
20230706,171700,1421224110,15070,15070,15070,15070,0
|
|
20230706,171600,1421224110,15070,15070,15070,15070,0
|
|
20230706,171500,1421224110,15070,15070,15070,15070,0
|
|
20230706,171400,1421224110,15070,15070,15070,15070,0
|
|
20230706,171300,1421224110,15070,15070,15070,15070,0
|
|
20230706,171200,1421224110,15070,15070,15070,15070,0
|
|
20230706,171100,1421224110,15070,15070,15070,15070,0
|
|
20230706,171000,1421224110,15070,15070,15070,15070,0
|
|
20230706,170900,1421224110,15070,15070,15070,15070,0
|
|
20230706,170800,1421224110,15070,15070,15070,15070,0
|
|
20230706,170700,1421224110,15070,15070,15070,15070,0
|
|
20230706,170600,1421224110,15070,15070,15070,15070,0
|
|
20230706,170500,1421224110,15070,15070,15070,15070,0
|
|
20230706,170400,1421224110,15070,15070,15070,15070,0
|
|
20230706,170300,1421224110,15070,15070,15070,15070,0
|
|
20230706,170200,1421224110,15070,15070,15070,15070,0
|
|
20230706,170100,1421224110,15070,15070,15070,15070,0
|
|
20230706,170000,1421224110,15070,15070,15070,15070,0
|
|
20230706,165900,1421224110,15070,15070,15070,15070,0
|
|
20230706,165800,1421224110,15070,15070,15070,15070,0
|
|
20230706,165700,1421224110,15070,15070,15070,15070,0
|
|
20230706,165600,1421224110,15070,15070,15070,15070,0
|
|
20230706,165500,1421224110,15070,15070,15070,15070,492
|
|
20230706,165400,1421224110,15070,15070,15070,15070,0
|
|
20230706,165300,1421224110,15070,15070,15070,15070,0
|
|
20230706,165200,1421224110,15070,15070,15070,15070,0
|
|
20230706,165100,1421224110,15070,15070,15070,15070,0
|
|
20230706,165000,1421224110,15070,15070,15070,15070,0
|
|
20230706,164900,1421224110,15070,15070,15070,15070,0
|
|
20230706,164800,1421224110,15070,15070,15070,15070,0
|
|
20230706,164700,1421224110,15070,15070,15070,15070,0
|
|
20230706,164600,1421224110,15070,15070,15070,15070,0
|
|
20230706,164500,1421224110,15070,15070,15070,15070,0
|
|
20230706,164400,1421224110,15070,15070,15070,15070,0
|
|
20230706,164300,1421224110,15070,15070,15070,15070,0
|
|
20230706,164200,1421224110,15070,15070,15070,15070,0
|
|
20230706,164100,1421224110,15070,15070,15070,15070,0
|
|
20230706,164000,1421224110,15070,15070,15070,15070,0
|
|
20230706,163900,1421224110,15070,15070,15070,15070,0
|
|
20230706,163800,1421224110,15070,15070,15070,15070,0
|
|
20230706,163700,1421224110,15070,15070,15070,15070,0
|
|
20230706,163600,1421224110,15070,15070,15070,15070,0
|
|
20230706,163500,1421224110,15070,15070,15070,15070,0
|
|
20230706,163400,1421224110,15070,15070,15070,15070,0
|
|
20230706,163300,1421224110,15070,15070,15070,15070,0
|
|
20230706,163200,1421224110,15070,15070,15070,15070,0
|
|
20230706,163100,1421224110,15070,15070,15070,15070,0
|
|
20230706,163000,1421224110,15070,15070,15070,15070,0
|
|
20230706,162900,1421224110,15070,15070,15070,15070,0
|
|
20230706,162800,1421224110,15070,15070,15070,15070,0
|
|
20230706,162700,1421224110,15070,15070,15070,15070,0
|
|
20230706,162600,1421224110,15070,15070,15070,15070,0
|
|
20230706,162500,1421224110,15070,15070,15070,15070,492
|
|
20230706,162400,1421224110,15070,15070,15070,15070,0
|
|
20230706,162300,1421224110,15070,15070,15070,15070,0
|
|
20230706,162200,1421224110,15070,15070,15070,15070,0
|
|
20230706,162100,1421224110,15070,15070,15070,15070,0
|
|
20230706,162000,1421224110,15070,15070,15070,15070,0
|
|
20230706,161900,1421224110,15070,15070,15070,15070,0
|
|
20230706,161800,1421224110,15070,15070,15070,15070,0
|
|
20230706,161700,1421224110,15070,15070,15070,15070,0
|
|
20230706,161600,1421224110,15070,15070,15070,15070,0
|
|
20230706,161500,1421224110,15070,15070,15070,15070,0
|
|
20230706,161400,1421224110,15070,15070,15070,15070,0
|
|
20230706,161300,1421224110,15070,15070,15070,15070,0
|
|
20230706,161200,1421224110,15070,15070,15070,15070,0
|
|
20230706,161100,1421224110,15070,15070,15070,15070,0
|
|
20230706,161000,1421224110,15070,15070,15070,15070,0
|
|
20230706,160900,1421224110,15070,15070,15070,15070,0
|
|
20230706,160800,1421224110,15070,15070,15070,15070,0
|
|
20230706,160700,1421224110,15070,15070,15070,15070,0
|
|
20230706,160600,1421224110,15070,15070,15070,15070,0
|
|
20230706,160500,1421224110,15070,15070,15070,15070,0
|
|
20230706,160400,1421224110,15070,15070,15070,15070,0
|
|
20230706,160300,1421224110,15070,15070,15070,15070,0
|
|
20230706,160200,1421224110,15070,15070,15070,15070,0
|
|
20230706,160100,1421224110,15070,15070,15070,15070,0
|
|
20230706,160000,1421224110,15070,15070,15070,15070,0
|
|
20230706,155900,1421224110,15070,15070,15070,15070,0
|
|
20230706,155800,1421224110,15070,15070,15070,15070,0
|
|
20230706,155700,1421224110,15070,15070,15070,15070,0
|
|
20230706,155600,1421224110,15070,15070,15070,15070,0
|
|
20230706,155500,1421224110,15070,15070,15070,15070,492
|
|
20230706,155400,1421224110,15070,15070,15070,15070,0
|
|
20230706,155300,1421224110,15070,15070,15070,15070,0
|
|
20230706,155200,1421224110,15070,15070,15070,15070,0
|
|
20230706,155100,1421224110,15070,15070,15070,15070,0
|
|
20230706,155000,1421224110,15070,15070,15070,15070,0
|
|
20230706,154900,1421224110,15070,15070,15070,15070,0
|
|
20230706,154800,1421224110,15070,15070,15070,15070,0
|
|
20230706,154700,1421224110,15070,15070,15070,15070,0
|
|
20230706,154600,1421224110,15070,15070,15070,15070,0
|
|
20230706,154500,1421224110,15070,15070,15070,15070,0
|
|
20230706,154400,1421224110,15070,15070,15070,15070,0
|
|
20230706,154300,1421224110,15070,15070,15070,15070,0
|
|
20230706,154200,1421224110,15070,15070,15070,15070,0
|
|
20230706,154100,1421224110,15070,15070,15070,15070,0
|
|
20230706,154000,1421224110,15070,15070,15070,15070,0
|
|
20230706,153900,1421224110,15070,15070,15070,15070,0
|
|
20230706,153800,1421224110,15070,15070,15070,15070,0
|
|
20230706,153700,1421224110,15070,15070,15070,15070,0
|
|
20230706,153600,1421224110,15070,15070,15070,15070,0
|
|
20230706,153500,1421224110,15070,15070,15070,15070,0
|
|
20230706,153400,1421224110,15070,15070,15070,15070,0
|
|
20230706,153300,1421224110,15070,15070,15070,15070,0
|
|
20230706,153200,1421224110,15070,15070,15070,15070,0
|
|
20230706,153100,1421224110,15070,15070,15070,15070,0
|
|
20230706,153000,1421224110,15070,15070,15070,15070,492
|
|
20230706,152900,1413809670,15040,15040,15040,15040,0
|
|
20230706,152800,1413809670,15040,15040,15040,15040,0
|
|
20230706,152700,1413809670,15040,15040,15040,15040,0
|
|
20230706,152600,1413809670,15040,15040,15040,15040,0
|
|
20230706,152500,1413809670,15040,15040,15040,15040,0
|
|
20230706,152400,1413809670,15040,15040,15040,15040,0
|
|
20230706,152300,1413809670,15040,15040,15040,15040,0
|
|
20230706,152200,1413809670,15040,15040,15040,15040,0
|
|
20230706,152100,1413809670,15040,15040,15040,15040,0
|
|
20230706,152000,1413809670,15040,15040,15040,15040,0
|
|
20230706,151900,1413809670,15040,15000,15040,14990,111
|
|
20230706,151800,1412144240,15000,15010,15010,15000,33
|
|
20230706,151700,1411648930,14980,14980,14980,14980,0
|
|
20230706,151600,1411648930,14980,14980,14980,14980,3
|
|
20230706,151500,1411603990,15010,15010,15010,15010,109
|
|
20230706,151400,1409967900,15010,15010,15010,15010,215
|
|
20230706,151300,1406740750,15000,15000,15000,15000,169
|
|
20230706,151200,1404205750,15000,15000,15000,15000,104
|
|
20230706,151100,1402645750,15000,15000,15000,15000,128
|
|
20230706,151000,1400725750,15000,14950,15010,14950,261
|
|
20230706,150900,1396816390,15010,15010,15010,15010,245
|
|
20230706,150800,1393138940,15010,15010,15010,15010,184
|
|
20230706,150700,1390377100,15010,15010,15010,15010,104
|
|
20230706,150600,1388816060,15000,15000,15000,15000,105
|
|
20230706,150500,1387241060,15000,15000,15000,15000,105
|
|
20230706,150400,1385666060,15010,15010,15010,15010,105
|
|
20230706,150300,1384090010,15000,15010,15010,14940,509
|
|
20230706,150200,1376471930,15010,15010,15010,15010,105
|
|
20230706,150100,1374895880,15000,15010,15010,15000,152
|
|
20230706,150000,1372614840,15010,15010,15010,15010,105
|
|
20230706,145900,1371038790,15010,15010,15010,15010,105
|
|
20230706,145800,1369462740,15000,14940,15000,14930,119
|
|
20230706,145700,1367678780,14950,15010,15010,14940,610
|
|
20230706,145600,1358552830,14980,15010,15010,14980,107
|
|
20230706,145500,1356946820,15010,15020,15020,15010,106
|
|
20230706,145400,1355354720,15010,15010,15010,15010,105
|
|
20230706,145300,1353778670,15010,15010,15010,15010,105
|
|
20230706,145200,1352202620,14970,14960,15000,14950,234
|
|
20230706,145100,1348693650,14980,15010,15010,14980,221
|
|
20230706,145000,1345378510,15040,15040,15040,15040,104
|
|
20230706,144900,1343814350,15020,15040,15040,15020,110
|
|
20230706,144800,1342160050,15050,15040,15050,15040,129
|
|
20230706,144700,1340218840,15050,15040,15050,15040,129
|
|
20230706,144600,1338277530,15050,15050,15050,15040,278
|
|
20230706,144500,1334094320,15050,15050,15050,15050,105
|
|
20230706,144400,1332514070,15040,15040,15040,15040,10
|
|
20230706,144300,1332363670,15040,15050,15050,15010,216
|
|
20230706,144200,1329114320,15050,15050,15050,15050,4
|
|
20230706,144100,1329054120,15060,15080,15080,15020,424
|
|
20230706,144000,1322670920,15080,15080,15080,15080,105
|
|
20230706,143900,1321087520,15090,15090,15090,15090,172
|
|
20230706,143800,1318492040,15090,15090,15090,15090,37
|
|
20230706,143700,1317933710,15090,15090,15090,15090,354
|
|
20230706,143600,1312591850,15090,15090,15090,15090,135
|
|
20230706,143500,1310554700,15090,15070,15090,15070,209
|
|
20230706,143400,1307402990,15060,15060,15060,15060,105
|
|
20230706,143300,1305821690,15060,15070,15070,15060,454
|
|
20230706,143200,1298979970,15130,15130,15130,15130,105
|
|
20230706,143100,1297391320,15070,15130,15130,15070,120
|
|
20230706,143000,1295576580,15070,15130,15130,15070,425
|
|
20230706,142900,1289165440,15130,15140,15140,15130,209
|
|
20230706,142800,1286002220,15140,15140,15140,15140,105
|
|
20230706,142700,1284412520,15120,15050,15120,15030,153
|
|
20230706,142600,1282102900,15130,15130,15130,15130,105
|
|
20230706,142500,1280514250,15090,15140,15160,15090,544
|
|
20230706,142400,1272295720,15130,15170,15170,15120,223
|
|
20230706,142300,1268914510,15160,15160,15160,15160,105
|
|
20230706,142200,1267322710,15170,15170,15170,15170,105
|
|
20230706,142100,1265729860,15180,15140,15180,15140,195
|
|
20230706,142000,1262773400,15210,15210,15210,15210,105
|
|
20230706,141900,1261176350,15210,15190,15210,15190,115
|
|
20230706,141800,1259429300,15130,15110,15130,15110,137
|
|
20230706,141700,1257357150,15120,15180,15180,15120,654
|
|
20230706,141600,1247452700,15190,15190,15190,15180,200
|
|
20230706,141500,1244414800,15190,15180,15200,15180,661
|
|
20230706,141400,1234369210,15180,15150,15180,15150,249
|
|
20230706,141300,1230592770,15150,15100,15150,15100,895
|
|
20230706,141200,1217068640,15090,15060,15090,15060,248
|
|
20230706,141100,1213329660,15040,15060,15060,15040,97
|
|
20230706,141000,1211869980,15060,15060,15060,15060,64
|
|
20230706,140900,1210906140,15080,15070,15080,15060,133
|
|
20230706,140800,1208900800,15080,15080,15080,15070,131
|
|
20230706,140700,1206925330,15100,15100,15110,15100,348
|
|
20230706,140600,1201668580,15090,15120,15150,15090,350
|
|
20230706,140500,1196373030,15120,15120,15120,15120,138
|
|
20230706,140400,1194286470,15120,15120,15140,15110,252
|
|
20230706,140300,1190475060,15140,15020,15140,15020,973
|
|
20230706,140200,1175832000,15020,15010,15020,14990,377
|
|
20230706,140100,1170177010,15000,15000,15000,15000,189
|
|
20230706,140000,1167342010,15000,15000,15000,14990,217
|
|
20230706,135900,1164087110,15000,14990,15000,14990,124
|
|
20230706,135800,1162227260,14980,14970,14980,14970,259
|
|
20230706,135700,1158347830,14970,14970,14970,14960,333
|
|
20230706,135600,1153363150,14970,14930,14970,14930,353
|
|
20230706,135500,1148086210,14920,14890,14920,14890,269
|
|
20230706,135400,1144078650,14880,14880,14880,14880,7
|
|
20230706,135300,1143974490,14830,14800,14830,14800,525
|
|
20230706,135200,1136192820,14800,14790,14800,14790,148
|
|
20230706,135100,1134003870,14780,14780,14780,14770,70
|
|
20230706,135000,1132969450,14790,14790,14790,14790,104
|
|
20230706,134900,1131431290,14800,14800,14800,14800,0
|
|
20230706,134800,1131431290,14800,14800,14800,14800,50
|
|
20230706,134700,1130691290,14770,14770,14770,14770,0
|
|
20230706,134600,1130691290,14770,14770,14770,14770,0
|
|
20230706,134500,1130691290,14770,14730,14770,14730,1828
|
|
20230706,134400,1103728740,14740,14740,14740,14740,20
|
|
20230706,134300,1103433940,14730,14730,14730,14730,60
|
|
20230706,134200,1102550140,14740,14740,14740,14740,3
|
|
20230706,134100,1102505920,14740,14730,14740,14730,88
|
|
20230706,134000,1101209580,14730,14730,14730,14730,27
|
|
20230706,133900,1100811870,14740,14740,14740,14740,0
|
|
20230706,133800,1100811870,14740,14740,14740,14740,0
|
|
20230706,133700,1100811870,14740,14740,14740,14740,20
|
|
20230706,133600,1100517070,14670,14750,14750,14670,556
|
|
20230706,133500,1092357180,14680,14680,14690,14680,168
|
|
20230706,133400,1089890800,14680,14690,14690,14670,289
|
|
20230706,133300,1085650160,14690,14690,14690,14690,13
|
|
20230706,133200,1085459190,14650,14690,14690,14650,200
|
|
20230706,133100,1082526410,14690,14690,14690,14690,2
|
|
20230706,133000,1082497030,14690,14740,14740,14690,1322
|
|
20230706,132900,1063058460,14740,14750,14760,14740,106
|
|
20230706,132800,1061495280,14750,14750,14750,14750,100
|
|
20230706,132700,1060020280,14750,14750,14760,14750,1245
|
|
20230706,132600,1041655530,14760,14760,14760,14760,11
|
|
20230706,132500,1041493170,14770,14770,14770,14770,0
|
|
20230706,132400,1041493170,14770,14790,14790,14770,283
|
|
20230706,132300,1037313240,14770,14770,14770,14770,605
|
|
20230706,132200,1028377390,14800,14800,14810,14800,116
|
|
20230706,132100,1026660390,14800,14800,14800,14800,184
|
|
20230706,132000,1023937190,14780,14780,14780,14780,139
|
|
20230706,131900,1021882770,14790,14790,14790,14790,25
|
|
20230706,131800,1021513020,14790,14790,14790,14790,2
|
|
20230706,131700,1021483440,14800,14800,14800,14800,0
|
|
20230706,131600,1021483440,14800,14800,14800,14800,724
|
|
20230706,131500,1010768240,14800,14810,14810,14800,41
|
|
20230706,131400,1010161090,14870,14830,14870,14800,554
|
|
20230706,131300,1001954450,14840,14840,14840,14840,0
|
|
20230706,131200,1001954450,14840,14840,14840,14840,1
|
|
20230706,131100,1001939610,14820,14820,14820,14820,725
|
|
20230706,131000,991195110,14800,14770,14800,14770,205
|
|
20230706,130900,988165210,14750,14760,14760,14750,32
|
|
20230706,130800,987693060,14770,14780,14780,14770,6
|
|
20230706,130700,987604430,14780,14780,14780,14780,1
|
|
20230706,130600,987589650,14790,14790,14790,14790,0
|
|
20230706,130500,987589650,14790,14790,14790,14790,62
|
|
20230706,130400,986672670,14790,14790,14790,14790,13
|
|
20230706,130300,986480400,14800,14800,14800,14800,0
|
|
20230706,130200,986480400,14800,14800,14800,14800,102
|
|
20230706,130100,984970800,14820,14810,14820,14810,100
|
|
20230706,130000,983489200,14820,14740,14820,14740,555
|
|
20230706,125900,975298110,14740,14740,14740,14740,26
|
|
20230706,125800,974914870,14740,14740,14740,14740,35
|
|
20230706,125700,974398970,14750,14730,14750,14730,43
|
|
20230706,125600,973765180,14740,14730,14740,14730,187
|
|
20230706,125500,971009220,14730,14710,14730,14710,374
|
|
20230706,125400,965502020,14700,14700,14700,14700,0
|
|
20230706,125300,965502020,14700,14710,14710,14700,197
|
|
20230706,125200,962605870,14720,14720,14720,14710,919
|
|
20230706,125100,949086960,14720,14720,14720,14720,0
|
|
20230706,125000,949086960,14720,14730,14730,14720,239
|
|
20230706,124900,945568690,14730,14730,14730,14730,23
|
|
20230706,124800,945229900,14740,14740,14740,14740,4
|
|
20230706,124700,945170940,14730,14730,14730,14730,23
|
|
20230706,124600,944832150,14730,14740,14740,14730,50
|
|
20230706,124500,944095450,14740,14770,14770,14740,65
|
|
20230706,124400,943135830,14770,14770,14770,14770,0
|
|
20230706,124300,943135830,14770,14750,14770,14740,140
|
|
20230706,124200,941068490,14740,14740,14740,14740,25
|
|
20230706,124100,940699990,14740,14740,14740,14740,232
|
|
20230706,124000,937280310,14740,14730,14740,14730,4
|
|
20230706,123900,937221380,14730,14730,14730,14730,0
|
|
20230706,123800,937221380,14730,14730,14730,14730,0
|
|
20230706,123700,937221380,14730,14810,14810,14730,839
|
|
20230706,123600,924858010,14730,14820,14820,14730,949
|
|
20230706,123500,910853050,14820,14800,14820,14800,82
|
|
20230706,123400,909639230,14800,14820,14820,14760,1515
|
|
20230706,123300,887260520,14820,14830,14830,14820,43
|
|
20230706,123200,886623060,14830,14830,14830,14830,10
|
|
20230706,123100,886474760,14840,14830,14840,14830,20
|
|
20230706,123000,886178140,14830,14830,14830,14830,21
|
|
20230706,122900,885866710,14830,14830,14830,14830,40
|
|
20230706,122800,885273510,14800,14800,14810,14800,1527
|
|
20230706,122700,862673360,14800,14820,14820,14800,1195
|
|
20230706,122600,844979930,14820,14840,14840,14820,87
|
|
20230706,122500,843690560,14820,14820,14820,14820,0
|
|
20230706,122400,843690560,14820,14820,14820,14820,0
|
|
20230706,122300,843690560,14820,14820,14820,14820,0
|
|
20230706,122200,843690560,14820,14820,14820,14820,175
|
|
20230706,122100,841097060,14820,14820,14820,14820,0
|
|
20230706,122000,841097060,14820,14820,14820,14820,0
|
|
20230706,121900,841097060,14820,14870,14870,14820,1742
|
|
20230706,121800,815276280,14870,14870,14870,14870,10
|
|
20230706,121700,815127580,14870,14870,14870,14870,60
|
|
20230706,121600,814235380,14870,14870,14870,14870,0
|
|
20230706,121500,814235380,14870,14870,14870,14870,10
|
|
20230706,121400,814086680,14860,14860,14860,14860,0
|
|
20230706,121300,814086680,14860,14840,14860,14840,1067
|
|
20230706,121200,798241690,14850,14850,14850,14850,25
|
|
20230706,121100,797870440,14840,14840,14840,14840,44
|
|
20230706,121000,797217480,14850,14850,14850,14850,19
|
|
20230706,120900,796935330,14830,14840,14840,14830,102
|
|
20230706,120800,795421660,14840,14850,14850,14840,199
|
|
20230706,120700,792467410,14860,14860,14860,14860,20
|
|
20230706,120600,792170210,14850,14850,14850,14850,113
|
|
20230706,120500,790492160,14850,14870,14870,14850,1629
|
|
20230706,120400,766288420,14870,14870,14870,14870,116
|
|
20230706,120300,764563500,14870,14870,14870,14870,1
|
|
20230706,120200,764548630,14870,14880,14880,14870,24
|
|
20230706,120100,764191740,14880,14880,14880,14880,10
|
|
20230706,120000,764042940,14870,14870,14870,14870,22
|
|
20230706,115900,763715800,14890,14890,14890,14890,0
|
|
20230706,115800,763715800,14890,14890,14890,14890,0
|
|
20230706,115700,763715800,14890,14890,14890,14890,17
|
|
20230706,115600,763462670,14890,14890,14890,14890,6
|
|
20230706,115500,763373330,14880,14860,14880,14860,216
|
|
20230706,115400,760162530,14860,14860,14860,14860,23
|
|
20230706,115300,759820750,14870,14870,14870,14870,1
|
|
20230706,115200,759805880,14870,14860,14870,14860,23
|
|
20230706,115100,759464090,14860,14870,14870,14860,61
|
|
20230706,115000,758557620,14860,14860,14860,14860,23
|
|
20230706,114900,758215840,14860,14860,14860,14860,0
|
|
20230706,114800,758215840,14860,14860,14860,14860,0
|
|
20230706,114700,758215840,14860,14850,14860,14850,151
|
|
20230706,114600,755972280,14850,14850,14850,14850,26
|
|
20230706,114500,755586180,14850,14850,14850,14850,3
|
|
20230706,114400,755541630,14850,14850,14850,14850,93
|
|
20230706,114300,754160580,14850,14850,14850,14850,0
|
|
20230706,114200,754160580,14850,14850,14850,14850,0
|
|
20230706,114100,754160580,14850,14850,14850,14850,1
|
|
20230706,114000,754145730,14850,14850,14850,14850,0
|
|
20230706,113900,754145730,14850,14830,14850,14830,159
|
|
20230706,113800,751786290,14830,14850,14850,14830,44
|
|
20230706,113700,751133450,14840,14820,14840,14820,85
|
|
20230706,113600,749872370,14820,14840,14840,14820,530
|
|
20230706,113500,742014460,14850,14850,14880,14850,133
|
|
20230706,113400,740039380,14850,14870,14870,14850,1129
|
|
20230706,113300,723264190,14870,14870,14880,14870,24
|
|
20230706,113200,722907210,14860,14870,14870,14860,86
|
|
20230706,113100,721628410,14870,14870,14870,14870,5
|
|
20230706,113000,721554060,14870,14870,14870,14870,30
|
|
20230706,112900,721107960,14870,14870,14870,14870,119
|
|
20230706,112800,719338430,14870,14880,14880,14870,83
|
|
20230706,112700,718104130,14860,14860,14860,14860,2
|
|
20230706,112600,718074410,14860,14860,14860,14860,3
|
|
20230706,112500,718029830,14860,14860,14860,14860,71
|
|
20230706,112400,716974770,14860,14860,14860,14860,12
|
|
20230706,112300,716796450,14850,14850,14850,14850,35
|
|
20230706,112200,716276700,14850,14870,14870,14850,1437
|
|
20230706,112100,694934450,14870,14860,14870,14860,137
|
|
20230706,112000,692898260,14860,14890,14890,14860,1452
|
|
20230706,111900,671310560,14890,14900,14900,14890,224
|
|
20230706,111800,667973370,14900,14910,14910,14890,60
|
|
20230706,111700,667079220,14890,14900,14910,14890,281
|
|
20230706,111600,662891400,14920,14900,14920,14900,13
|
|
20230706,111500,662697480,14900,14900,14900,14900,59
|
|
20230706,111400,661818380,14900,14900,14900,14900,8
|
|
20230706,111300,661699180,14910,14900,14910,14900,161
|
|
20230706,111200,659299380,14890,14900,14900,14890,72
|
|
20230706,111100,658226600,14900,14890,14900,14890,131
|
|
20230706,111000,656274940,14900,14890,14900,14890,29
|
|
20230706,110900,655843080,14890,14880,14890,14880,255
|
|
20230706,110800,652048060,14880,14880,14880,14880,395
|
|
20230706,110700,646170460,14880,14880,14880,14870,134
|
|
20230706,110600,644176550,14880,14880,14880,14880,65
|
|
20230706,110500,643209350,14890,14900,14900,14890,151
|
|
20230706,110400,640960930,14870,14890,14890,14870,1041
|
|
20230706,110300,625477020,14890,14900,14900,14890,79
|
|
20230706,110200,624300410,14930,14930,14930,14900,513
|
|
20230706,110100,616651720,14930,14950,14950,14930,381
|
|
20230706,110000,610957400,14950,14950,14950,14950,0
|
|
20230706,105900,610957400,14950,14950,14950,14950,214
|
|
20230706,105800,607758100,14950,14950,14950,14950,127
|
|
20230706,105700,605859450,14950,14950,14950,14950,4
|
|
20230706,105600,605799650,14950,14950,14950,14950,71
|
|
20230706,105500,604738200,14960,14950,14960,14950,85
|
|
20230706,105400,603467400,14950,14970,14970,14950,87
|
|
20230706,105300,602165760,14970,14970,14970,14970,22
|
|
20230706,105200,601836420,14980,14980,14980,14980,43
|
|
20230706,105100,601192280,14990,14990,14990,14990,13
|
|
20230706,105000,600997410,14990,14990,14990,14990,0
|
|
20230706,104900,600997410,14990,14990,14990,14990,0
|
|
20230706,104800,600997410,14990,14990,14990,14990,392
|
|
20230706,104700,595121330,14990,14990,14990,14990,18
|
|
20230706,104600,594851510,14990,15010,15010,14990,868
|
|
20230706,104500,581833920,15010,15010,15010,15010,200
|
|
20230706,104400,578831920,15020,15020,15020,15020,0
|
|
20230706,104300,578831920,15020,15020,15020,15020,180
|
|
20230706,104200,576128320,15030,15030,15030,15030,55
|
|
20230706,104100,575301670,15030,15030,15030,15030,64
|
|
20230706,104000,574339750,15050,15030,15050,15030,343
|
|
20230706,103900,569180080,15020,15010,15020,15010,92
|
|
20230706,103800,567798740,15000,15000,15000,15000,22
|
|
20230706,103700,567468740,15010,15000,15010,15000,219
|
|
20230706,103600,564183550,15000,15000,15000,15000,500
|
|
20230706,103500,556683550,15000,15000,15000,15000,100
|
|
20230706,103400,555183550,15000,15000,15000,15000,0
|
|
20230706,103300,555183550,15000,15000,15000,15000,0
|
|
20230706,103200,555183550,15000,15020,15020,15000,66
|
|
20230706,103100,554193430,15020,15020,15020,15020,150
|
|
20230706,103000,551940430,15000,15000,15000,15000,0
|
|
20230706,102900,551940430,15000,15000,15000,15000,9
|
|
20230706,102800,551805430,15000,15000,15000,15000,0
|
|
20230706,102700,551805430,15000,15000,15000,15000,30
|
|
20230706,102600,551355430,15000,15000,15000,15000,4
|
|
20230706,102500,551295430,15000,15000,15000,15000,0
|
|
20230706,102400,551295430,15000,15000,15000,15000,0
|
|
20230706,102300,551295430,15000,15010,15010,15000,137
|
|
20230706,102200,549240410,15000,15030,15030,15000,221
|
|
20230706,102100,545922040,15030,15030,15030,15030,0
|
|
20230706,102000,545922040,15030,15030,15030,15030,1
|
|
20230706,101900,545907010,15030,15030,15030,15030,39
|
|
20230706,101800,545320840,15030,15030,15030,15030,8
|
|
20230706,101700,545200600,15030,15020,15030,15020,2
|
|
20230706,101600,545170550,15000,15000,15000,15000,976
|
|
20230706,101500,530530550,15010,15010,15010,15010,0
|
|
20230706,101400,530530550,15010,15050,15050,15010,177
|
|
20230706,101300,527873380,15030,15020,15030,15020,53
|
|
20230706,101200,527077290,15020,15050,15050,15020,6
|
|
20230706,101100,526987020,15060,15060,15060,15060,0
|
|
20230706,101000,526987020,15060,15060,15060,15060,1
|
|
20230706,100900,526971960,15000,15000,15000,15000,50
|
|
20230706,100800,526221960,15010,15010,15010,15010,185
|
|
20230706,100700,523445110,15010,15030,15030,15010,25
|
|
20230706,100600,523069530,15030,15040,15040,15030,6
|
|
20230706,100500,522979310,15050,15050,15050,15050,1
|
|
20230706,100400,522964260,15050,15060,15060,15050,12
|
|
20230706,100300,522783640,15050,15050,15050,15050,0
|
|
20230706,100200,522783640,15050,15050,15050,15050,4
|
|
20230706,100100,522723440,15050,15050,15050,15050,10
|
|
20230706,100000,522572940,15050,15050,15060,15050,403
|
|
20230706,095900,516507760,15050,15050,15050,15050,18
|
|
20230706,095800,516236860,15050,15050,15050,15050,500
|
|
20230706,095700,508711860,15050,15040,15050,15040,130
|
|
20230706,095600,506756610,15010,15020,15020,15010,400
|
|
20230706,095500,500752560,15010,15010,15010,15010,200
|
|
20230706,095400,497750560,15000,14960,15000,14960,3109
|
|
20230706,095300,451157020,14950,14950,14950,14950,97
|
|
20230706,095200,449706870,14950,14940,14950,14940,302
|
|
20230706,095100,445191990,14940,14940,14940,14940,105
|
|
20230706,095000,443623290,14910,14910,14910,14910,0
|
|
20230706,094900,443623290,14910,14920,14920,14910,101
|
|
20230706,094800,442117330,14890,14890,14890,14890,0
|
|
20230706,094700,442117330,14890,14880,14890,14880,57
|
|
20230706,094600,441268670,14870,14890,14900,14870,9372
|
|
20230706,094500,301904600,14890,14890,14890,14890,32
|
|
20230706,094400,301428120,14890,14940,14940,14890,432
|
|
20230706,094300,294987400,14940,14980,14980,14940,1926
|
|
20230706,094200,266180120,14980,14990,15000,14980,829
|
|
20230706,094100,253752710,14990,14990,14990,14990,0
|
|
20230706,094000,253752710,14990,14990,14990,14990,66
|
|
20230706,093900,252763370,14970,14990,14990,14960,680
|
|
20230706,093800,242585990,14980,15000,15000,14980,45
|
|
20230706,093700,241911390,15000,15000,15000,14970,518
|
|
20230706,093600,234141870,15000,14970,15000,14970,41
|
|
20230706,093500,233527440,14960,14980,14980,14960,405
|
|
20230706,093400,227460640,14980,14980,14980,14980,100
|
|
20230706,093300,225962640,14980,14960,15010,14960,1881
|
|
20230706,093200,197765200,14960,14960,14960,14950,102
|
|
20230706,093100,196239990,14950,14970,14970,14950,947
|
|
20230706,093000,182071470,14970,14980,15000,14970,755
|
|
20230706,092900,170768860,14970,14990,14990,14970,131
|
|
20230706,092800,168806480,14970,14970,14970,14970,20
|
|
20230706,092700,168507080,14960,14970,14980,14960,164
|
|
20230706,092600,166052460,14970,15000,15000,14970,222
|
|
20230706,092500,162729010,14980,15010,15010,14980,655
|
|
20230706,092400,152907190,15010,15010,15010,15010,11
|
|
20230706,092300,152742080,15010,15000,15010,14990,109
|
|
20230706,092200,151107430,15000,15000,15000,15000,277
|
|
20230706,092100,146952430,15000,15000,15050,15000,452
|
|
20230706,092000,140168680,15010,15000,15010,14990,1095
|
|
20230706,091900,123742090,15000,15000,15000,14990,81
|
|
20230706,091800,122527590,14990,14990,14990,14990,308
|
|
20230706,091700,117910670,15000,15040,15040,14990,704
|
|
20230706,091600,107345530,15020,15000,15020,15000,124
|
|
20230706,091500,105484510,15000,15000,15000,14990,264
|
|
20230706,091400,101525010,15000,15060,15060,15000,1382
|
|
20230706,091300,80772420,15060,15070,15070,15050,369
|
|
20230706,091200,75215640,15070,15090,15090,15070,143
|
|
20230706,091100,73060310,15090,15150,15150,15090,812
|
|
20230706,091000,60789000,15140,15110,15140,15110,408
|
|
20230706,090900,54613770,15110,15150,15150,15110,466
|
|
20230706,090800,47562420,15140,15210,15210,15140,871
|
|
20230706,090700,34343100,15220,15240,15240,15210,430
|
|
20230706,090600,27795070,15250,15270,15320,15250,853
|
|
20230706,090500,14777640,15270,15290,15290,15270,90
|
|
20230706,090400,13402700,15300,15330,15330,15300,110
|
|
20230706,090300,11717800,15330,15300,15330,15300,279
|
|
20230706,090200,7441480,15330,15350,15350,15330,206
|
|
20230706,090100,4279500,15350,15450,15450,15350,9
|
|
20230706,090000,4140600,15450,15450,15450,15450,268
|