585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184200,3209187050,6340,6340,6340,6340,6044
|
|
20230705,184100,3209187050,6340,6340,6340,6340,0
|
|
20230705,184000,3209187050,6340,6340,6340,6340,0
|
|
20230705,183900,3209187050,6340,6340,6340,6340,0
|
|
20230705,183800,3209187050,6340,6340,6340,6340,0
|
|
20230705,183700,3209187050,6340,6340,6340,6340,0
|
|
20230705,183600,3209187050,6340,6340,6340,6340,0
|
|
20230705,183500,3209187050,6340,6340,6340,6340,0
|
|
20230705,183400,3209187050,6340,6340,6340,6340,0
|
|
20230705,183300,3209187050,6340,6340,6340,6340,0
|
|
20230705,183200,3209187050,6340,6340,6340,6340,0
|
|
20230705,183100,3209187050,6340,6340,6340,6340,0
|
|
20230705,183000,3209187050,6340,6340,6340,6340,0
|
|
20230705,182900,3209187050,6340,6340,6340,6340,0
|
|
20230705,182800,3209187050,6340,6340,6340,6340,0
|
|
20230705,182700,3209187050,6340,6340,6340,6340,0
|
|
20230705,182600,3209187050,6340,6340,6340,6340,0
|
|
20230705,182500,3209187050,6340,6340,6340,6340,0
|
|
20230705,182400,3209187050,6340,6340,6340,6340,0
|
|
20230705,182300,3209187050,6340,6340,6340,6340,0
|
|
20230705,182200,3209187050,6340,6340,6340,6340,0
|
|
20230705,182100,3209187050,6340,6340,6340,6340,0
|
|
20230705,182000,3209187050,6340,6340,6340,6340,0
|
|
20230705,181900,3209187050,6340,6340,6340,6340,0
|
|
20230705,181800,3209187050,6340,6340,6340,6340,0
|
|
20230705,181700,3209187050,6340,6340,6340,6340,0
|
|
20230705,181600,3209187050,6340,6340,6340,6340,0
|
|
20230705,181500,3209187050,6340,6340,6340,6340,0
|
|
20230705,181400,3209187050,6340,6340,6340,6340,0
|
|
20230705,181300,3209187050,6340,6340,6340,6340,0
|
|
20230705,181200,3209187050,6340,6340,6340,6340,6044
|
|
20230705,181100,3209187050,6340,6340,6340,6340,0
|
|
20230705,181000,3209187050,6340,6340,6340,6340,0
|
|
20230705,180900,3209187050,6340,6340,6340,6340,0
|
|
20230705,180800,3209187050,6340,6340,6340,6340,0
|
|
20230705,180700,3209187050,6340,6340,6340,6340,0
|
|
20230705,180600,3209187050,6340,6340,6340,6340,0
|
|
20230705,180500,3209187050,6340,6340,6340,6340,0
|
|
20230705,180400,3209187050,6340,6340,6340,6340,0
|
|
20230705,180300,3209187050,6340,6340,6340,6340,0
|
|
20230705,180200,3209187050,6340,6340,6340,6340,0
|
|
20230705,180100,3209187050,6340,6340,6340,6340,0
|
|
20230705,180000,3209187050,6340,6340,6340,6340,0
|
|
20230705,175900,3209187050,6340,6340,6340,6340,0
|
|
20230705,175800,3209187050,6340,6340,6340,6340,0
|
|
20230705,175700,3209187050,6340,6340,6340,6340,0
|
|
20230705,175600,3209187050,6340,6340,6340,6340,0
|
|
20230705,175500,3209187050,6340,6340,6340,6340,0
|
|
20230705,175400,3209187050,6340,6340,6340,6340,0
|
|
20230705,175300,3209187050,6340,6340,6340,6340,0
|
|
20230705,175200,3209187050,6340,6340,6340,6340,0
|
|
20230705,175100,3209187050,6340,6340,6340,6340,0
|
|
20230705,175000,3209187050,6340,6340,6340,6340,0
|
|
20230705,174900,3209187050,6340,6340,6340,6340,0
|
|
20230705,174800,3209187050,6340,6340,6340,6340,0
|
|
20230705,174700,3209187050,6340,6340,6340,6340,0
|
|
20230705,174600,3209187050,6340,6340,6340,6340,0
|
|
20230705,174500,3209187050,6340,6340,6340,6340,0
|
|
20230705,174400,3209187050,6340,6340,6340,6340,0
|
|
20230705,174300,3209187050,6340,6340,6340,6340,0
|
|
20230705,174200,3209187050,6340,6340,6340,6340,6044
|
|
20230705,174100,3209187050,6340,6340,6340,6340,0
|
|
20230705,174000,3209187050,6340,6340,6340,6340,0
|
|
20230705,173900,3209187050,6340,6340,6340,6340,0
|
|
20230705,173800,3209187050,6340,6340,6340,6340,0
|
|
20230705,173700,3209187050,6340,6340,6340,6340,0
|
|
20230705,173600,3209187050,6340,6340,6340,6340,0
|
|
20230705,173500,3209187050,6340,6340,6340,6340,0
|
|
20230705,173400,3209187050,6340,6340,6340,6340,0
|
|
20230705,173300,3209187050,6340,6340,6340,6340,0
|
|
20230705,173200,3209187050,6340,6340,6340,6340,0
|
|
20230705,173100,3209187050,6340,6340,6340,6340,0
|
|
20230705,173000,3209187050,6340,6340,6340,6340,0
|
|
20230705,172900,3209187050,6340,6340,6340,6340,0
|
|
20230705,172800,3209187050,6340,6340,6340,6340,0
|
|
20230705,172700,3209187050,6340,6340,6340,6340,0
|
|
20230705,172600,3209187050,6340,6340,6340,6340,0
|
|
20230705,172500,3209187050,6340,6340,6340,6340,0
|
|
20230705,172400,3209187050,6340,6340,6340,6340,0
|
|
20230705,172300,3209187050,6340,6340,6340,6340,0
|
|
20230705,172200,3209187050,6340,6340,6340,6340,0
|
|
20230705,172100,3209187050,6340,6340,6340,6340,0
|
|
20230705,172000,3209187050,6340,6340,6340,6340,0
|
|
20230705,171900,3209187050,6340,6340,6340,6340,0
|
|
20230705,171800,3209187050,6340,6340,6340,6340,0
|
|
20230705,171700,3209187050,6340,6340,6340,6340,0
|
|
20230705,171600,3209187050,6340,6340,6340,6340,0
|
|
20230705,171500,3209187050,6340,6340,6340,6340,0
|
|
20230705,171400,3209187050,6340,6340,6340,6340,0
|
|
20230705,171300,3209187050,6340,6340,6340,6340,0
|
|
20230705,171200,3209187050,6340,6340,6340,6340,6044
|
|
20230705,171100,3209187050,6340,6340,6340,6340,0
|
|
20230705,171000,3209187050,6340,6340,6340,6340,0
|
|
20230705,170900,3209187050,6340,6340,6340,6340,0
|
|
20230705,170800,3209187050,6340,6340,6340,6340,0
|
|
20230705,170700,3209187050,6340,6340,6340,6340,0
|
|
20230705,170600,3209187050,6340,6340,6340,6340,0
|
|
20230705,170500,3209187050,6340,6340,6340,6340,0
|
|
20230705,170400,3209187050,6340,6340,6340,6340,0
|
|
20230705,170300,3209187050,6340,6340,6340,6340,0
|
|
20230705,170200,3209187050,6340,6340,6340,6340,0
|
|
20230705,170100,3209187050,6340,6340,6340,6340,0
|
|
20230705,170000,3209187050,6340,6340,6340,6340,0
|
|
20230705,165900,3209187050,6340,6340,6340,6340,0
|
|
20230705,165800,3209187050,6340,6340,6340,6340,0
|
|
20230705,165700,3209187050,6340,6340,6340,6340,0
|
|
20230705,165600,3209187050,6340,6340,6340,6340,0
|
|
20230705,165500,3209187050,6340,6340,6340,6340,0
|
|
20230705,165400,3209187050,6340,6340,6340,6340,0
|
|
20230705,165300,3209187050,6340,6340,6340,6340,0
|
|
20230705,165200,3209187050,6340,6340,6340,6340,0
|
|
20230705,165100,3209187050,6340,6340,6340,6340,0
|
|
20230705,165000,3209187050,6340,6340,6340,6340,0
|
|
20230705,164900,3209187050,6340,6340,6340,6340,0
|
|
20230705,164800,3209187050,6340,6340,6340,6340,0
|
|
20230705,164700,3209187050,6340,6340,6340,6340,0
|
|
20230705,164600,3209187050,6340,6340,6340,6340,0
|
|
20230705,164500,3209187050,6340,6340,6340,6340,0
|
|
20230705,164400,3209187050,6340,6340,6340,6340,0
|
|
20230705,164300,3209187050,6340,6340,6340,6340,0
|
|
20230705,164200,3209187050,6340,6340,6340,6340,6044
|
|
20230705,164100,3209187050,6340,6340,6340,6340,0
|
|
20230705,164000,3209187050,6340,6340,6340,6340,0
|
|
20230705,163900,3209187050,6340,6340,6340,6340,0
|
|
20230705,163800,3209187050,6340,6340,6340,6340,0
|
|
20230705,163700,3209187050,6340,6340,6340,6340,0
|
|
20230705,163600,3209187050,6340,6340,6340,6340,0
|
|
20230705,163500,3209187050,6340,6340,6340,6340,0
|
|
20230705,163400,3209187050,6340,6340,6340,6340,0
|
|
20230705,163300,3209187050,6340,6340,6340,6340,0
|
|
20230705,163200,3209187050,6340,6340,6340,6340,0
|
|
20230705,163100,3209187050,6340,6340,6340,6340,0
|
|
20230705,163000,3209187050,6340,6340,6340,6340,0
|
|
20230705,162900,3209187050,6340,6340,6340,6340,0
|
|
20230705,162800,3209187050,6340,6340,6340,6340,0
|
|
20230705,162700,3209187050,6340,6340,6340,6340,0
|
|
20230705,162600,3209187050,6340,6340,6340,6340,0
|
|
20230705,162500,3209187050,6340,6340,6340,6340,0
|
|
20230705,162400,3209187050,6340,6340,6340,6340,0
|
|
20230705,162300,3209187050,6340,6340,6340,6340,0
|
|
20230705,162200,3209187050,6340,6340,6340,6340,0
|
|
20230705,162100,3209187050,6340,6340,6340,6340,0
|
|
20230705,162000,3209187050,6340,6340,6340,6340,0
|
|
20230705,161900,3209187050,6340,6340,6340,6340,0
|
|
20230705,161800,3209187050,6340,6340,6340,6340,0
|
|
20230705,161700,3209187050,6340,6340,6340,6340,0
|
|
20230705,161600,3209187050,6340,6340,6340,6340,0
|
|
20230705,161500,3209187050,6340,6340,6340,6340,0
|
|
20230705,161400,3209187050,6340,6340,6340,6340,0
|
|
20230705,161300,3209187050,6340,6340,6340,6340,0
|
|
20230705,161200,3209187050,6340,6340,6340,6340,6044
|
|
20230705,161100,3209187050,6340,6340,6340,6340,0
|
|
20230705,161000,3209187050,6340,6340,6340,6340,0
|
|
20230705,160900,3209187050,6340,6340,6340,6340,0
|
|
20230705,160800,3209187050,6340,6340,6340,6340,0
|
|
20230705,160700,3209187050,6340,6340,6340,6340,0
|
|
20230705,160600,3209187050,6340,6340,6340,6340,0
|
|
20230705,160500,3209187050,6340,6340,6340,6340,0
|
|
20230705,160400,3209187050,6340,6340,6340,6340,0
|
|
20230705,160300,3209187050,6340,6340,6340,6340,0
|
|
20230705,160200,3209187050,6340,6340,6340,6340,0
|
|
20230705,160100,3209187050,6340,6340,6340,6340,0
|
|
20230705,160000,3209187050,6340,6340,6340,6340,0
|
|
20230705,155900,3209187050,6340,6340,6340,6340,0
|
|
20230705,155800,3209187050,6340,6340,6340,6340,0
|
|
20230705,155700,3209187050,6340,6340,6340,6340,0
|
|
20230705,155600,3209187050,6340,6340,6340,6340,0
|
|
20230705,155500,3209187050,6340,6340,6340,6340,0
|
|
20230705,155400,3209187050,6340,6340,6340,6340,0
|
|
20230705,155300,3209187050,6340,6340,6340,6340,0
|
|
20230705,155200,3209187050,6340,6340,6340,6340,0
|
|
20230705,155100,3209187050,6340,6340,6340,6340,0
|
|
20230705,155000,3209187050,6340,6340,6340,6340,0
|
|
20230705,154900,3209187050,6340,6340,6340,6340,0
|
|
20230705,154800,3209187050,6340,6340,6340,6340,0
|
|
20230705,154700,3209187050,6340,6340,6340,6340,0
|
|
20230705,154600,3209187050,6340,6340,6340,6340,0
|
|
20230705,154500,3209187050,6340,6340,6340,6340,0
|
|
20230705,154400,3209187050,6340,6340,6340,6340,0
|
|
20230705,154300,3209187050,6340,6340,6340,6340,0
|
|
20230705,154200,3209187050,6340,6340,6340,6340,6044
|
|
20230705,154100,3209187050,6340,6340,6340,6340,0
|
|
20230705,154000,3209187050,6340,6340,6340,6340,0
|
|
20230705,153900,3209187050,6340,6340,6340,6340,0
|
|
20230705,153800,3209187050,6340,6340,6340,6340,0
|
|
20230705,153700,3209187050,6340,6340,6340,6340,0
|
|
20230705,153600,3209187050,6340,6340,6340,6340,0
|
|
20230705,153500,3209187050,6340,6340,6340,6340,0
|
|
20230705,153400,3209187050,6340,6340,6340,6340,0
|
|
20230705,153300,3209187050,6340,6340,6340,6340,0
|
|
20230705,153200,3209187050,6340,6340,6340,6340,0
|
|
20230705,153100,3209187050,6340,6340,6340,6340,0
|
|
20230705,153000,3209187050,6340,6340,6340,6340,6044
|
|
20230705,152900,3170868090,6330,6330,6330,6330,0
|
|
20230705,152800,3170868090,6330,6330,6330,6330,0
|
|
20230705,152700,3170868090,6330,6330,6330,6330,0
|
|
20230705,152600,3170868090,6330,6330,6330,6330,0
|
|
20230705,152500,3170868090,6330,6330,6330,6330,0
|
|
20230705,152400,3170868090,6330,6330,6330,6330,0
|
|
20230705,152300,3170868090,6330,6330,6330,6330,0
|
|
20230705,152200,3170868090,6330,6330,6330,6330,0
|
|
20230705,152100,3170868090,6330,6330,6330,6330,0
|
|
20230705,152000,3170868090,6330,6330,6330,6330,0
|
|
20230705,151900,3170868090,6330,6320,6330,6320,751
|
|
20230705,151800,3166119700,6330,6320,6330,6320,88
|
|
20230705,151700,3165563520,6330,6320,6330,6300,5717
|
|
20230705,151600,3129493160,6340,6330,6340,6320,2113
|
|
20230705,151500,3116134310,6330,6330,6340,6330,2010
|
|
20230705,151400,3103410970,6320,6340,6340,6320,565
|
|
20230705,151300,3099831870,6330,6340,6340,6330,928
|
|
20230705,151200,3093957480,6340,6340,6340,6330,843
|
|
20230705,151100,3088620880,6350,6340,6350,6340,976
|
|
20230705,151000,3082432950,6340,6330,6340,6330,587
|
|
20230705,150900,3078717190,6340,6340,6340,6340,2801
|
|
20230705,150800,3060958850,6340,6340,6340,6340,850
|
|
20230705,150700,3055569850,6350,6330,6350,6330,847
|
|
20230705,150600,3050203720,6340,6340,6340,6330,901
|
|
20230705,150500,3044491980,6340,6330,6340,6330,1312
|
|
20230705,150400,3036183100,6330,6330,6330,6330,70
|
|
20230705,150300,3035740000,6330,6320,6330,6320,151
|
|
20230705,150200,3034785670,6320,6320,6320,6320,12
|
|
20230705,150100,3034709830,6330,6320,6330,6320,1059
|
|
20230705,150000,3028016940,6320,6320,6320,6320,106
|
|
20230705,145900,3027347020,6310,6310,6310,6310,1012
|
|
20230705,145800,3020961300,6310,6310,6310,6310,555
|
|
20230705,145700,3017459250,6310,6310,6310,6310,925
|
|
20230705,145600,3011622500,6320,6320,6320,6320,1170
|
|
20230705,145500,3004228100,6320,6320,6320,6320,540
|
|
20230705,145400,3000815300,6320,6320,6320,6320,4000
|
|
20230705,145300,2975535300,6330,6330,6330,6330,50
|
|
20230705,145200,2975218800,6330,6320,6330,6320,1006
|
|
20230705,145100,2968860820,6320,6320,6320,6320,957
|
|
20230705,145000,2962812580,6320,6320,6320,6320,3384
|
|
20230705,144900,2941425700,6320,6320,6320,6320,0
|
|
20230705,144800,2941425700,6320,6320,6320,6320,2288
|
|
20230705,144700,2926965540,6330,6330,6330,6330,106
|
|
20230705,144600,2926294560,6330,6330,6330,6330,1
|
|
20230705,144500,2926288230,6330,6320,6330,6320,410
|
|
20230705,144400,2923697020,6330,6330,6330,6330,0
|
|
20230705,144300,2923697020,6330,6330,6330,6330,0
|
|
20230705,144200,2923697020,6330,6330,6330,6330,214
|
|
20230705,144100,2922342400,6330,6330,6330,6330,400
|
|
20230705,144000,2919810400,6340,6340,6340,6340,21
|
|
20230705,143900,2919677260,6340,6340,6340,6340,0
|
|
20230705,143800,2919677260,6340,6330,6340,6320,6102
|
|
20230705,143700,2881104160,6330,6330,6330,6330,601
|
|
20230705,143600,2877299830,6330,6330,6330,6330,90
|
|
20230705,143500,2876730130,6330,6330,6330,6330,235
|
|
20230705,143400,2875242580,6330,6330,6330,6330,219
|
|
20230705,143300,2873856310,6340,6330,6340,6330,150
|
|
20230705,143200,2872906310,6330,6340,6340,6330,36
|
|
20230705,143100,2872678090,6340,6340,6340,6340,0
|
|
20230705,143000,2872678090,6340,6330,6340,6330,102
|
|
20230705,142900,2872032420,6330,6330,6330,6330,100
|
|
20230705,142800,2871399420,6340,6340,6340,6340,0
|
|
20230705,142700,2871399420,6340,6340,6340,6340,13
|
|
20230705,142600,2871317000,6330,6330,6330,6330,121
|
|
20230705,142500,2870551070,6330,6340,6340,6330,1689
|
|
20230705,142400,2859858050,6340,6340,6340,6340,15
|
|
20230705,142300,2859762950,6340,6340,6340,6340,0
|
|
20230705,142200,2859762950,6340,6340,6340,6340,200
|
|
20230705,142100,2858494950,6320,6330,6330,6320,53
|
|
20230705,142000,2858159980,6330,6340,6340,6330,939
|
|
20230705,141900,2852207140,6360,6330,6360,6330,1157
|
|
20230705,141800,2844861260,6330,6350,6350,6330,55
|
|
20230705,141700,2844512490,6350,6330,6350,6330,660
|
|
20230705,141600,2840325320,6330,6330,6330,6330,12
|
|
20230705,141500,2840249360,6320,6320,6320,6320,5120
|
|
20230705,141400,2807890960,6330,6330,6330,6320,220
|
|
20230705,141300,2806498560,6330,6330,6330,6320,2370
|
|
20230705,141200,2791497580,6340,6340,6340,6340,0
|
|
20230705,141100,2791497580,6340,6340,6340,6320,4748
|
|
20230705,141000,2761444930,6340,6340,6340,6340,2178
|
|
20230705,140900,2747636410,6360,6350,6360,6350,6
|
|
20230705,140800,2747598300,6360,6350,6360,6340,144
|
|
20230705,140700,2746684600,6360,6360,6360,6360,8
|
|
20230705,140600,2746633720,6360,6350,6360,6350,501
|
|
20230705,140500,2743452360,6350,6350,6350,6350,0
|
|
20230705,140400,2743452360,6350,6350,6350,6350,1110
|
|
20230705,140300,2736403860,6350,6360,6360,6350,21
|
|
20230705,140200,2736270310,6360,6360,6360,6360,17
|
|
20230705,140100,2736162190,6360,6360,6360,6360,0
|
|
20230705,140000,2736162190,6360,6360,6360,6360,1
|
|
20230705,135900,2736155830,6360,6340,6360,6340,801
|
|
20230705,135800,2731064390,6340,6350,6350,6340,1623
|
|
20230705,135700,2720774060,6350,6350,6350,6350,1
|
|
20230705,135600,2720767710,6350,6350,6350,6350,806
|
|
20230705,135500,2715649610,6350,6350,6350,6350,2473
|
|
20230705,135400,2699946060,6350,6350,6350,6350,527
|
|
20230705,135300,2696599610,6350,6350,6350,6350,3
|
|
20230705,135200,2696580560,6350,6350,6350,6350,0
|
|
20230705,135100,2696580560,6350,6350,6350,6350,100
|
|
20230705,135000,2695945560,6350,6350,6350,6350,1707
|
|
20230705,134900,2685106110,6350,6350,6350,6350,200
|
|
20230705,134800,2683836110,6350,6350,6350,6350,811
|
|
20230705,134700,2678686260,6350,6350,6350,6350,148
|
|
20230705,134600,2677746460,6350,6360,6360,6350,1005
|
|
20230705,134500,2671364660,6360,6360,6360,6360,8
|
|
20230705,134400,2671313780,6360,6360,6360,6360,1245
|
|
20230705,134300,2663395580,6360,6360,6360,6360,22
|
|
20230705,134200,2663255660,6360,6360,6360,6360,21
|
|
20230705,134100,2663122100,6350,6360,6360,6350,118
|
|
20230705,134000,2662371990,6350,6360,6360,6350,28
|
|
20230705,133900,2662194140,6350,6360,6360,6350,109
|
|
20230705,133800,2661501900,6360,6350,6360,6350,11
|
|
20230705,133700,2661432040,6360,6360,6360,6360,3
|
|
20230705,133600,2661412960,6350,6350,6350,6350,1700
|
|
20230705,133500,2650617960,6360,6360,6360,6360,411
|
|
20230705,133400,2648004000,6360,6360,6360,6360,1839
|
|
20230705,133300,2636307960,6360,6360,6360,6360,600
|
|
20230705,133200,2632491960,6370,6370,6370,6370,0
|
|
20230705,133100,2632491960,6370,6370,6370,6370,800
|
|
20230705,133000,2627395960,6370,6370,6370,6370,671
|
|
20230705,132900,2623121690,6360,6360,6360,6360,2624
|
|
20230705,132800,2606433050,6360,6370,6370,6360,428
|
|
20230705,132700,2603710700,6370,6370,6370,6370,5
|
|
20230705,132600,2603678850,6370,6370,6370,6370,215
|
|
20230705,132500,2602309300,6360,6360,6360,6360,1439
|
|
20230705,132400,2593157260,6360,6360,6360,6360,0
|
|
20230705,132300,2593157260,6360,6360,6360,6360,8
|
|
20230705,132200,2593106380,6360,6360,6360,6350,26
|
|
20230705,132100,2592941120,6350,6360,6360,6350,127
|
|
20230705,132000,2592134470,6360,6360,6360,6360,748
|
|
20230705,131900,2587377190,6350,6360,6360,6350,1844
|
|
20230705,131800,2575658350,6360,6360,6360,6360,447
|
|
20230705,131700,2572815430,6360,6360,6360,6360,1
|
|
20230705,131600,2572809070,6360,6360,6360,6360,1848
|
|
20230705,131500,2561055790,6360,6370,6370,6360,1299
|
|
20230705,131400,2552789150,6370,6370,6370,6370,157
|
|
20230705,131300,2551789060,6370,6360,6370,6360,55
|
|
20230705,131200,2551439200,6360,6360,6370,6360,155
|
|
20230705,131100,2550451870,6360,6370,6370,6360,815
|
|
20230705,131000,2545260420,6370,6370,6370,6370,71
|
|
20230705,130900,2544808150,6370,6370,6370,6370,0
|
|
20230705,130800,2544808150,6370,6370,6370,6370,1782
|
|
20230705,130700,2533456810,6370,6370,6370,6370,2286
|
|
20230705,130600,2518894990,6370,6370,6370,6370,202
|
|
20230705,130500,2517608250,6380,6380,6380,6370,1005
|
|
20230705,130400,2511206360,6370,6370,6370,6370,0
|
|
20230705,130300,2511206360,6370,6370,6370,6370,3001
|
|
20230705,130200,2492089990,6380,6370,6380,6370,10
|
|
20230705,130100,2492026240,6370,6370,6380,6370,690
|
|
20230705,130000,2487630340,6370,6380,6380,6370,126
|
|
20230705,125900,2486827610,6380,6370,6380,6370,1447
|
|
20230705,125800,2477606890,6370,6380,6390,6370,2588
|
|
20230705,125700,2461097430,6380,6390,6390,6380,2235
|
|
20230705,125600,2446837930,6390,6390,6390,6390,286
|
|
20230705,125500,2445010390,6390,6390,6400,6390,764
|
|
20230705,125400,2440128390,6390,6390,6390,6380,622
|
|
20230705,125300,2436153830,6380,6390,6400,6380,4413
|
|
20230705,125200,2407950900,6390,6390,6390,6380,7305
|
|
20230705,125100,2361273170,6380,6380,6390,6380,178
|
|
20230705,125000,2360137460,6390,6390,6390,6380,1337
|
|
20230705,124900,2351596130,6390,6380,6390,6360,14504
|
|
20230705,124800,2259061450,6380,6370,6380,6370,17124
|
|
20230705,124700,2149820510,6370,6360,6370,6360,1236
|
|
20230705,124600,2141952190,6370,6370,6370,6370,250
|
|
20230705,124500,2140359690,6370,6380,6380,6370,615
|
|
20230705,124400,2136442110,6380,6370,6380,6360,290
|
|
20230705,124300,2134594810,6380,6370,6380,6370,2807
|
|
20230705,124200,2116713610,6370,6370,6380,6370,1486
|
|
20230705,124100,2107247330,6380,6370,6380,6370,2
|
|
20230705,124000,2107234580,6380,6360,6380,6360,14253
|
|
20230705,123900,2016501950,6350,6350,6350,6350,0
|
|
20230705,123800,2016501950,6350,6350,6360,6350,3470
|
|
20230705,123700,1994438450,6360,6360,6360,6360,1
|
|
20230705,123600,1994432090,6350,6350,6350,6350,1420
|
|
20230705,123500,1985415090,6350,6350,6350,6350,930
|
|
20230705,123400,1979509590,6360,6360,6360,6360,18
|
|
20230705,123300,1979395110,6360,6350,6360,6350,529
|
|
20230705,123200,1976035870,6350,6350,6350,6350,700
|
|
20230705,123100,1971590870,6350,6360,6360,6350,1950
|
|
20230705,123000,1959208220,6350,6360,6360,6350,234
|
|
20230705,122900,1957720840,6360,6360,6360,6360,11
|
|
20230705,122800,1957650880,6360,6350,6360,6350,559
|
|
20230705,122700,1954101220,6360,6360,6360,6350,22
|
|
20230705,122600,1953961330,6360,6350,6360,6350,1771
|
|
20230705,122500,1942715350,6350,6340,6350,6340,1000
|
|
20230705,122400,1936368350,6350,6350,6360,6350,4030
|
|
20230705,122300,1910777580,6360,6350,6360,6350,330
|
|
20230705,122200,1908680450,6360,6340,6360,6340,12346
|
|
20230705,122100,1830284190,6340,6350,6350,6340,2256
|
|
20230705,122000,1815979550,6350,6350,6350,6350,0
|
|
20230705,121900,1815979550,6350,6350,6350,6350,10
|
|
20230705,121800,1815916050,6340,6340,6350,6340,1522
|
|
20230705,121700,1806264880,6340,6340,6340,6340,200
|
|
20230705,121600,1804996880,6340,6350,6350,6340,1676
|
|
20230705,121500,1794370940,6340,6340,6340,6340,1725
|
|
20230705,121400,1783434440,6330,6330,6340,6330,349
|
|
20230705,121300,1781223270,6330,6340,6340,6330,89
|
|
20230705,121200,1780659150,6340,6340,6340,6340,35
|
|
20230705,121100,1780437250,6340,6340,6340,6340,210
|
|
20230705,121000,1779105850,6340,6330,6340,6320,3963
|
|
20230705,120900,1754036760,6340,6340,6340,6340,11
|
|
20230705,120800,1753967020,6330,6330,6330,6330,20
|
|
20230705,120700,1753840420,6340,6330,6340,6330,77
|
|
20230705,120600,1753352250,6330,6350,6350,6330,16
|
|
20230705,120500,1753250850,6340,6340,6340,6340,92
|
|
20230705,120400,1752667570,6330,6340,6340,6330,765
|
|
20230705,120300,1747818470,6340,6340,6340,6340,669
|
|
20230705,120200,1743577010,6340,6340,6340,6340,278
|
|
20230705,120100,1741814490,6340,6340,6340,6340,0
|
|
20230705,120000,1741814490,6340,6340,6340,6330,98
|
|
20230705,115900,1741193300,6340,6340,6340,6340,5
|
|
20230705,115800,1741161600,6340,6340,6340,6340,0
|
|
20230705,115700,1741161600,6340,6340,6340,6340,3019
|
|
20230705,115600,1722021140,6340,6330,6340,6330,135
|
|
20230705,115500,1721166550,6330,6330,6330,6330,623
|
|
20230705,115400,1717222960,6330,6330,6330,6330,1163
|
|
20230705,115300,1709861170,6330,6330,6330,6330,211
|
|
20230705,115200,1708525540,6330,6330,6330,6330,51
|
|
20230705,115100,1708202710,6340,6330,6340,6330,77
|
|
20230705,115000,1707715280,6330,6330,6330,6330,1054
|
|
20230705,114900,1701043460,6330,6340,6340,6330,1006
|
|
20230705,114800,1694675420,6330,6330,6330,6330,100
|
|
20230705,114700,1694042420,6340,6330,6340,6330,264
|
|
20230705,114600,1692371270,6330,6330,6330,6330,19
|
|
20230705,114500,1692251000,6330,6330,6330,6330,70
|
|
20230705,114400,1691807900,6330,6330,6330,6330,1
|
|
20230705,114300,1691801570,6320,6320,6320,6320,572
|
|
20230705,114200,1688186530,6330,6330,6340,6330,587
|
|
20230705,114100,1684470790,6330,6330,6340,6330,417
|
|
20230705,114000,1681829680,6330,6330,6330,6330,108
|
|
20230705,113900,1681146040,6330,6330,6340,6320,1439
|
|
20230705,113800,1672026040,6330,6330,6330,6330,1529
|
|
20230705,113700,1662347470,6330,6330,6330,6330,6
|
|
20230705,113600,1662309490,6330,6330,6330,6330,1305
|
|
20230705,113500,1654048840,6330,6340,6340,6330,40
|
|
20230705,113400,1653795520,6330,6330,6330,6330,48
|
|
20230705,113300,1653491680,6330,6340,6340,6330,166
|
|
20230705,113200,1652440890,6330,6330,6340,6330,1504
|
|
20230705,113100,1642907570,6340,6340,6340,6330,10
|
|
20230705,113000,1642844180,6340,6340,6340,6340,30
|
|
20230705,112900,1642653980,6340,6340,6340,6340,0
|
|
20230705,112800,1642653980,6340,6340,6340,6340,2
|
|
20230705,112700,1642641300,6330,6340,6340,6330,201
|
|
20230705,112600,1641368940,6340,6330,6340,6330,45
|
|
20230705,112500,1641084040,6330,6340,6340,6330,9000
|
|
20230705,112400,1584088340,6350,6350,6350,6340,17
|
|
20230705,112300,1583980460,6340,6350,6350,6340,209
|
|
20230705,112200,1582655390,6350,6340,6350,6340,20
|
|
20230705,112100,1582528400,6350,6350,6350,6350,0
|
|
20230705,112000,1582528400,6350,6350,6350,6350,1
|
|
20230705,111900,1582522050,6340,6340,6340,6340,4
|
|
20230705,111800,1582496690,6350,6350,6350,6350,106
|
|
20230705,111700,1581823590,6340,6340,6340,6340,250
|
|
20230705,111600,1580238590,6340,6340,6340,6340,434
|
|
20230705,111500,1577487030,6340,6340,6340,6340,50
|
|
20230705,111400,1577170030,6340,6340,6340,6330,886
|
|
20230705,111300,1571556790,6340,6340,6340,6340,500
|
|
20230705,111200,1568386790,6350,6340,6350,6340,616
|
|
20230705,111100,1564478210,6340,6350,6350,6340,250
|
|
20230705,111000,1562891710,6350,6350,6350,6340,121
|
|
20230705,110900,1562123560,6340,6350,6350,6340,4
|
|
20230705,110800,1562098170,6330,6340,6340,6330,1227
|
|
20230705,110700,1554323620,6350,6350,6350,6350,119
|
|
20230705,110600,1553567970,6360,6360,6360,6360,305
|
|
20230705,110500,1551628170,6350,6350,6350,6340,191
|
|
20230705,110400,1550416320,6340,6350,6350,6340,2005
|
|
20230705,110300,1537703420,6350,6350,6350,6350,3
|
|
20230705,110200,1537684370,6340,6340,6340,6340,0
|
|
20230705,110100,1537684370,6340,6350,6350,6340,3624
|
|
20230705,110000,1514687810,6360,6360,6360,6350,212
|
|
20230705,105900,1513341490,6350,6350,6350,6350,1172
|
|
20230705,105800,1505899290,6350,6350,6350,6350,15
|
|
20230705,105700,1505804040,6350,6360,6360,6340,495
|
|
20230705,105600,1502657600,6360,6360,6360,6340,2372
|
|
20230705,105500,1487589380,6360,6360,6370,6360,50
|
|
20230705,105400,1487271370,6360,6360,6360,6360,52
|
|
20230705,105300,1486940650,6360,6350,6370,6350,7840
|
|
20230705,105200,1437084870,6350,6350,6350,6350,1280
|
|
20230705,105100,1428956870,6360,6350,6360,6350,1883
|
|
20230705,105000,1416999010,6350,6350,6350,6340,435
|
|
20230705,104900,1414238190,6360,6350,6360,6350,120
|
|
20230705,104800,1413475700,6340,6350,6350,6340,1965
|
|
20230705,104700,1400998000,6340,6330,6350,6330,1230
|
|
20230705,104600,1393199830,6330,6350,6350,6330,10597
|
|
20230705,104500,1326035200,6350,6350,6350,6350,669
|
|
20230705,104400,1321787050,6350,6350,6360,6350,1755
|
|
20230705,104300,1310641800,6350,6340,6360,6340,572
|
|
20230705,104200,1307009820,6340,6350,6350,6340,5337
|
|
20230705,104100,1273148840,6360,6360,6360,6360,0
|
|
20230705,104000,1273148840,6360,6360,6360,6360,1231
|
|
20230705,103900,1265319680,6360,6370,6370,6360,320
|
|
20230705,103800,1263284330,6360,6360,6360,6350,1438
|
|
20230705,103700,1254142290,6360,6360,6360,6350,633
|
|
20230705,103600,1250122410,6360,6360,6370,6360,711
|
|
20230705,103500,1245600440,6370,6360,6370,6360,249
|
|
20230705,103400,1244016770,6370,6360,6370,6360,1852
|
|
20230705,103300,1232237870,6370,6370,6370,6370,21
|
|
20230705,103200,1232104100,6370,6370,6370,6360,292
|
|
20230705,103100,1230244560,6370,6370,6370,6370,2422
|
|
20230705,103000,1214816420,6370,6380,6380,6370,1479
|
|
20230705,102900,1205395090,6380,6370,6380,6350,9282
|
|
20230705,102800,1146237040,6350,6340,6370,6340,18619
|
|
20230705,102700,1027987560,6340,6350,6350,6340,1526
|
|
20230705,102600,1018312680,6350,6350,6350,6330,1407
|
|
20230705,102500,1009392900,6350,6330,6350,6330,6373
|
|
20230705,102400,969006040,6340,6330,6340,6330,7509
|
|
20230705,102300,921474030,6330,6340,6350,6330,2383
|
|
20230705,102200,906365850,6340,6340,6350,6330,2166
|
|
20230705,102100,892633630,6340,6340,6340,6330,10242
|
|
20230705,102000,827699530,6330,6310,6330,6310,18735
|
|
20230705,101900,709266650,6300,6300,6300,6300,545
|
|
20230705,101800,705833150,6300,6300,6300,6300,300
|
|
20230705,101700,703943150,6320,6310,6320,6310,532
|
|
20230705,101600,700586130,6310,6310,6320,6310,2011
|
|
20230705,101500,687888650,6310,6310,6320,6310,4508
|
|
20230705,101400,659435250,6300,6300,6300,6300,42
|
|
20230705,101300,659170650,6300,6310,6310,6300,511
|
|
20230705,101200,655951340,6300,6300,6300,6300,260
|
|
20230705,101100,654313340,6300,6300,6300,6300,3494
|
|
20230705,101000,632301140,6290,6290,6290,6290,2035
|
|
20230705,100900,619500990,6290,6290,6290,6290,5
|
|
20230705,100800,619469540,6290,6290,6290,6290,564
|
|
20230705,100700,615921980,6290,6300,6300,6290,948
|
|
20230705,100600,609959050,6290,6290,6290,6290,0
|
|
20230705,100500,609959050,6290,6290,6290,6290,300
|
|
20230705,100400,608072050,6290,6290,6290,6290,50
|
|
20230705,100300,607757550,6290,6290,6290,6290,450
|
|
20230705,100200,604927050,6300,6290,6300,6290,231
|
|
20230705,100100,603474050,6290,6290,6290,6290,82
|
|
20230705,100000,602958270,6290,6270,6290,6270,3893
|
|
20230705,095900,578509850,6280,6290,6290,6280,5056
|
|
20230705,095800,546755630,6290,6290,6290,6290,30
|
|
20230705,095700,546566930,6290,6290,6290,6290,124
|
|
20230705,095600,545786970,6290,6300,6300,6290,2141
|
|
20230705,095500,532320070,6300,6300,6300,6300,170
|
|
20230705,095400,531249070,6300,6300,6300,6290,58
|
|
20230705,095300,530884170,6290,6290,6290,6290,3000
|
|
20230705,095200,512014170,6300,6300,6300,6300,2
|
|
20230705,095100,512001570,6300,6300,6300,6290,1078
|
|
20230705,095000,505219700,6300,6300,6300,6300,423
|
|
20230705,094900,502554800,6300,6300,6300,6300,1131
|
|
20230705,094800,495429500,6290,6290,6290,6290,1306
|
|
20230705,094700,487214760,6290,6300,6300,6290,250
|
|
20230705,094600,485641760,6290,6300,6300,6290,1336
|
|
20230705,094500,477224990,6300,6300,6310,6300,660
|
|
20230705,094400,473065850,6300,6300,6310,6300,1220
|
|
20230705,094300,465379750,6300,6300,6300,6300,1029
|
|
20230705,094200,458897050,6300,6310,6310,6300,1044
|
|
20230705,094100,452310430,6310,6310,6310,6310,100
|
|
20230705,094000,451679430,6310,6310,6310,6300,1500
|
|
20230705,093900,442226090,6300,6300,6300,6300,679
|
|
20230705,093800,437948390,6300,6320,6320,6300,2505
|
|
20230705,093700,422154130,6310,6320,6320,6310,12
|
|
20230705,093600,422078310,6310,6320,6320,6310,751
|
|
20230705,093500,417339490,6320,6320,6320,6320,1
|
|
20230705,093400,417333170,6320,6330,6330,6320,104
|
|
20230705,093300,416675880,6320,6330,6330,6300,176
|
|
20230705,093200,415566610,6330,6310,6330,6310,5984
|
|
20230705,093100,377748710,6320,6310,6320,6290,1499
|
|
20230705,093000,368294010,6280,6280,6310,6280,5931
|
|
20230705,092900,331047300,6310,6310,6310,6290,7833
|
|
20230705,092800,281744400,6310,6310,6310,6300,353
|
|
20230705,092700,279517070,6310,6310,6310,6310,100
|
|
20230705,092600,278886070,6300,6310,6310,6300,568
|
|
20230705,092500,275306310,6300,6310,6310,6300,1642
|
|
20230705,092400,264945360,6310,6310,6320,6310,487
|
|
20230705,092300,261871890,6310,6310,6310,6310,324
|
|
20230705,092200,259827450,6320,6320,6320,6320,0
|
|
20230705,092100,259827450,6320,6310,6320,6310,587
|
|
20230705,092000,256117710,6310,6310,6310,6310,605
|
|
20230705,091900,252300160,6320,6310,6320,6310,1156
|
|
20230705,091800,245005770,6320,6320,6320,6320,104
|
|
20230705,091700,244348490,6320,6310,6320,6310,23
|
|
20230705,091600,244203160,6310,6320,6320,6310,361
|
|
20230705,091500,241924550,6320,6320,6320,6320,2950
|
|
20230705,091400,223280550,6320,6320,6320,6310,628
|
|
20230705,091300,219317640,6310,6310,6320,6310,931
|
|
20230705,091200,213442950,6300,6310,6310,6300,959
|
|
20230705,091100,207395360,6310,6320,6320,6310,465
|
|
20230705,091000,204457140,6310,6310,6320,6310,2068
|
|
20230705,090900,191387800,6310,6310,6310,6300,1258
|
|
20230705,090800,183452820,6300,6310,6310,6300,3550
|
|
20230705,090700,161082810,6300,6320,6320,6300,1969
|
|
20230705,090600,148659320,6310,6310,6310,6310,270
|
|
20230705,090500,146955620,6310,6310,6320,6310,1062
|
|
20230705,090400,140249380,6310,6330,6340,6310,3548
|
|
20230705,090300,117820960,6310,6320,6340,6310,5487
|
|
20230705,090200,83099340,6310,6330,6330,6310,1707
|
|
20230705,090100,72312810,6330,6330,6330,6330,1579
|
|
20230705,090000,62317740,6310,6330,6330,6310,9356
|