585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,184200,2950543840,6290,6290,6290,6290,6883
|
|
20230706,184100,2950543840,6290,6290,6290,6290,0
|
|
20230706,184000,2950543840,6290,6290,6290,6290,0
|
|
20230706,183900,2950543840,6290,6290,6290,6290,0
|
|
20230706,183800,2950543840,6290,6290,6290,6290,0
|
|
20230706,183700,2950543840,6290,6290,6290,6290,0
|
|
20230706,183600,2950543840,6290,6290,6290,6290,0
|
|
20230706,183500,2950543840,6290,6290,6290,6290,0
|
|
20230706,183400,2950543840,6290,6290,6290,6290,0
|
|
20230706,183300,2950543840,6290,6290,6290,6290,0
|
|
20230706,183200,2950543840,6290,6290,6290,6290,0
|
|
20230706,183100,2950543840,6290,6290,6290,6290,0
|
|
20230706,183000,2950543840,6290,6290,6290,6290,0
|
|
20230706,182900,2950543840,6290,6290,6290,6290,0
|
|
20230706,182800,2950543840,6290,6290,6290,6290,0
|
|
20230706,182700,2950543840,6290,6290,6290,6290,0
|
|
20230706,182600,2950543840,6290,6290,6290,6290,0
|
|
20230706,182500,2950543840,6290,6290,6290,6290,0
|
|
20230706,182400,2950543840,6290,6290,6290,6290,0
|
|
20230706,182300,2950543840,6290,6290,6290,6290,0
|
|
20230706,182200,2950543840,6290,6290,6290,6290,0
|
|
20230706,182100,2950543840,6290,6290,6290,6290,0
|
|
20230706,182000,2950543840,6290,6290,6290,6290,0
|
|
20230706,181900,2950543840,6290,6290,6290,6290,0
|
|
20230706,181800,2950543840,6290,6290,6290,6290,0
|
|
20230706,181700,2950543840,6290,6290,6290,6290,0
|
|
20230706,181600,2950543840,6290,6290,6290,6290,0
|
|
20230706,181500,2950543840,6290,6290,6290,6290,0
|
|
20230706,181400,2950543840,6290,6290,6290,6290,0
|
|
20230706,181300,2950543840,6290,6290,6290,6290,0
|
|
20230706,181200,2950543840,6290,6290,6290,6290,6883
|
|
20230706,181100,2950543840,6290,6290,6290,6290,0
|
|
20230706,181000,2950543840,6290,6290,6290,6290,0
|
|
20230706,180900,2950543840,6290,6290,6290,6290,0
|
|
20230706,180800,2950543840,6290,6290,6290,6290,0
|
|
20230706,180700,2950543840,6290,6290,6290,6290,0
|
|
20230706,180600,2950543840,6290,6290,6290,6290,0
|
|
20230706,180500,2950543840,6290,6290,6290,6290,0
|
|
20230706,180400,2950543840,6290,6290,6290,6290,0
|
|
20230706,180300,2950543840,6290,6290,6290,6290,0
|
|
20230706,180200,2950543840,6290,6290,6290,6290,0
|
|
20230706,180100,2950543840,6290,6290,6290,6290,0
|
|
20230706,180000,2950543840,6290,6290,6290,6290,0
|
|
20230706,175900,2950543840,6290,6290,6290,6290,0
|
|
20230706,175800,2950543840,6290,6290,6290,6290,0
|
|
20230706,175700,2950543840,6290,6290,6290,6290,0
|
|
20230706,175600,2950543840,6290,6290,6290,6290,0
|
|
20230706,175500,2950543840,6290,6290,6290,6290,0
|
|
20230706,175400,2950543840,6290,6290,6290,6290,0
|
|
20230706,175300,2950543840,6290,6290,6290,6290,0
|
|
20230706,175200,2950543840,6290,6290,6290,6290,0
|
|
20230706,175100,2950543840,6290,6290,6290,6290,0
|
|
20230706,175000,2950543840,6290,6290,6290,6290,0
|
|
20230706,174900,2950543840,6290,6290,6290,6290,0
|
|
20230706,174800,2950543840,6290,6290,6290,6290,0
|
|
20230706,174700,2950543840,6290,6290,6290,6290,0
|
|
20230706,174600,2950543840,6290,6290,6290,6290,0
|
|
20230706,174500,2950543840,6290,6290,6290,6290,0
|
|
20230706,174400,2950543840,6290,6290,6290,6290,0
|
|
20230706,174300,2950543840,6290,6290,6290,6290,0
|
|
20230706,174200,2950543840,6290,6290,6290,6290,6883
|
|
20230706,174100,2950543840,6290,6290,6290,6290,0
|
|
20230706,174000,2950543840,6290,6290,6290,6290,0
|
|
20230706,173900,2950543840,6290,6290,6290,6290,0
|
|
20230706,173800,2950543840,6290,6290,6290,6290,0
|
|
20230706,173700,2950543840,6290,6290,6290,6290,0
|
|
20230706,173600,2950543840,6290,6290,6290,6290,0
|
|
20230706,173500,2950543840,6290,6290,6290,6290,0
|
|
20230706,173400,2950543840,6290,6290,6290,6290,0
|
|
20230706,173300,2950543840,6290,6290,6290,6290,0
|
|
20230706,173200,2950543840,6290,6290,6290,6290,0
|
|
20230706,173100,2950543840,6290,6290,6290,6290,0
|
|
20230706,173000,2950543840,6290,6290,6290,6290,0
|
|
20230706,172900,2950543840,6290,6290,6290,6290,0
|
|
20230706,172800,2950543840,6290,6290,6290,6290,0
|
|
20230706,172700,2950543840,6290,6290,6290,6290,0
|
|
20230706,172600,2950543840,6290,6290,6290,6290,0
|
|
20230706,172500,2950543840,6290,6290,6290,6290,0
|
|
20230706,172400,2950543840,6290,6290,6290,6290,0
|
|
20230706,172300,2950543840,6290,6290,6290,6290,0
|
|
20230706,172200,2950543840,6290,6290,6290,6290,0
|
|
20230706,172100,2950543840,6290,6290,6290,6290,0
|
|
20230706,172000,2950543840,6290,6290,6290,6290,0
|
|
20230706,171900,2950543840,6290,6290,6290,6290,0
|
|
20230706,171800,2950543840,6290,6290,6290,6290,0
|
|
20230706,171700,2950543840,6290,6290,6290,6290,0
|
|
20230706,171600,2950543840,6290,6290,6290,6290,0
|
|
20230706,171500,2950543840,6290,6290,6290,6290,0
|
|
20230706,171400,2950543840,6290,6290,6290,6290,0
|
|
20230706,171300,2950543840,6290,6290,6290,6290,0
|
|
20230706,171200,2950543840,6290,6290,6290,6290,6883
|
|
20230706,171100,2950543840,6290,6290,6290,6290,0
|
|
20230706,171000,2950543840,6290,6290,6290,6290,0
|
|
20230706,170900,2950543840,6290,6290,6290,6290,0
|
|
20230706,170800,2950543840,6290,6290,6290,6290,0
|
|
20230706,170700,2950543840,6290,6290,6290,6290,0
|
|
20230706,170600,2950543840,6290,6290,6290,6290,0
|
|
20230706,170500,2950543840,6290,6290,6290,6290,0
|
|
20230706,170400,2950543840,6290,6290,6290,6290,0
|
|
20230706,170300,2950543840,6290,6290,6290,6290,0
|
|
20230706,170200,2950543840,6290,6290,6290,6290,0
|
|
20230706,170100,2950543840,6290,6290,6290,6290,0
|
|
20230706,170000,2950543840,6290,6290,6290,6290,0
|
|
20230706,165900,2950543840,6290,6290,6290,6290,0
|
|
20230706,165800,2950543840,6290,6290,6290,6290,0
|
|
20230706,165700,2950543840,6290,6290,6290,6290,0
|
|
20230706,165600,2950543840,6290,6290,6290,6290,0
|
|
20230706,165500,2950543840,6290,6290,6290,6290,0
|
|
20230706,165400,2950543840,6290,6290,6290,6290,0
|
|
20230706,165300,2950543840,6290,6290,6290,6290,0
|
|
20230706,165200,2950543840,6290,6290,6290,6290,0
|
|
20230706,165100,2950543840,6290,6290,6290,6290,0
|
|
20230706,165000,2950543840,6290,6290,6290,6290,0
|
|
20230706,164900,2950543840,6290,6290,6290,6290,0
|
|
20230706,164800,2950543840,6290,6290,6290,6290,0
|
|
20230706,164700,2950543840,6290,6290,6290,6290,0
|
|
20230706,164600,2950543840,6290,6290,6290,6290,0
|
|
20230706,164500,2950543840,6290,6290,6290,6290,0
|
|
20230706,164400,2950543840,6290,6290,6290,6290,0
|
|
20230706,164300,2950543840,6290,6290,6290,6290,0
|
|
20230706,164200,2950543840,6290,6290,6290,6290,6883
|
|
20230706,164100,2950543840,6290,6290,6290,6290,0
|
|
20230706,164000,2950543840,6290,6290,6290,6290,0
|
|
20230706,163900,2950543840,6290,6290,6290,6290,0
|
|
20230706,163800,2950543840,6290,6290,6290,6290,0
|
|
20230706,163700,2950543840,6290,6290,6290,6290,0
|
|
20230706,163600,2950543840,6290,6290,6290,6290,0
|
|
20230706,163500,2950543840,6290,6290,6290,6290,0
|
|
20230706,163400,2950543840,6290,6290,6290,6290,0
|
|
20230706,163300,2950543840,6290,6290,6290,6290,0
|
|
20230706,163200,2950543840,6290,6290,6290,6290,0
|
|
20230706,163100,2950543840,6290,6290,6290,6290,0
|
|
20230706,163000,2950543840,6290,6290,6290,6290,0
|
|
20230706,162900,2950543840,6290,6290,6290,6290,0
|
|
20230706,162800,2950543840,6290,6290,6290,6290,0
|
|
20230706,162700,2950543840,6290,6290,6290,6290,0
|
|
20230706,162600,2950543840,6290,6290,6290,6290,0
|
|
20230706,162500,2950543840,6290,6290,6290,6290,0
|
|
20230706,162400,2950543840,6290,6290,6290,6290,0
|
|
20230706,162300,2950543840,6290,6290,6290,6290,0
|
|
20230706,162200,2950543840,6290,6290,6290,6290,0
|
|
20230706,162100,2950543840,6290,6290,6290,6290,0
|
|
20230706,162000,2950543840,6290,6290,6290,6290,0
|
|
20230706,161900,2950543840,6290,6290,6290,6290,0
|
|
20230706,161800,2950543840,6290,6290,6290,6290,0
|
|
20230706,161700,2950543840,6290,6290,6290,6290,0
|
|
20230706,161600,2950543840,6290,6290,6290,6290,0
|
|
20230706,161500,2950543840,6290,6290,6290,6290,0
|
|
20230706,161400,2950543840,6290,6290,6290,6290,0
|
|
20230706,161300,2950543840,6290,6290,6290,6290,0
|
|
20230706,161200,2950543840,6290,6290,6290,6290,6883
|
|
20230706,161100,2950543840,6290,6290,6290,6290,0
|
|
20230706,161000,2950543840,6290,6290,6290,6290,0
|
|
20230706,160900,2950543840,6290,6290,6290,6290,0
|
|
20230706,160800,2950543840,6290,6290,6290,6290,0
|
|
20230706,160700,2950543840,6290,6290,6290,6290,0
|
|
20230706,160600,2950543840,6290,6290,6290,6290,0
|
|
20230706,160500,2950543840,6290,6290,6290,6290,0
|
|
20230706,160400,2950543840,6290,6290,6290,6290,0
|
|
20230706,160300,2950543840,6290,6290,6290,6290,0
|
|
20230706,160200,2950543840,6290,6290,6290,6290,0
|
|
20230706,160100,2950543840,6290,6290,6290,6290,0
|
|
20230706,160000,2950543840,6290,6290,6290,6290,0
|
|
20230706,155900,2950543840,6290,6290,6290,6290,0
|
|
20230706,155800,2950543840,6290,6290,6290,6290,0
|
|
20230706,155700,2950543840,6290,6290,6290,6290,0
|
|
20230706,155600,2950543840,6290,6290,6290,6290,0
|
|
20230706,155500,2950543840,6290,6290,6290,6290,0
|
|
20230706,155400,2950543840,6290,6290,6290,6290,0
|
|
20230706,155300,2950543840,6290,6290,6290,6290,0
|
|
20230706,155200,2950543840,6290,6290,6290,6290,0
|
|
20230706,155100,2950543840,6290,6290,6290,6290,0
|
|
20230706,155000,2950543840,6290,6290,6290,6290,0
|
|
20230706,154900,2950543840,6290,6290,6290,6290,0
|
|
20230706,154800,2950543840,6290,6290,6290,6290,0
|
|
20230706,154700,2950543840,6290,6290,6290,6290,0
|
|
20230706,154600,2950543840,6290,6290,6290,6290,0
|
|
20230706,154500,2950543840,6290,6290,6290,6290,0
|
|
20230706,154400,2950543840,6290,6290,6290,6290,0
|
|
20230706,154300,2950543840,6290,6290,6290,6290,0
|
|
20230706,154200,2950543840,6290,6290,6290,6290,6883
|
|
20230706,154100,2950543840,6290,6290,6290,6290,0
|
|
20230706,154000,2950543840,6290,6290,6290,6290,0
|
|
20230706,153900,2950543840,6290,6290,6290,6290,0
|
|
20230706,153800,2950543840,6290,6290,6290,6290,0
|
|
20230706,153700,2950543840,6290,6290,6290,6290,0
|
|
20230706,153600,2950543840,6290,6290,6290,6290,0
|
|
20230706,153500,2950543840,6290,6290,6290,6290,0
|
|
20230706,153400,2950543840,6290,6290,6290,6290,0
|
|
20230706,153300,2950543840,6290,6290,6290,6290,0
|
|
20230706,153200,2950543840,6290,6290,6290,6290,0
|
|
20230706,153100,2950543840,6290,6290,6290,6290,0
|
|
20230706,153000,2950543840,6290,6290,6290,6290,6883
|
|
20230706,152900,2907249770,6310,6310,6310,6310,0
|
|
20230706,152800,2907249770,6310,6310,6310,6310,0
|
|
20230706,152700,2907249770,6310,6310,6310,6310,0
|
|
20230706,152600,2907249770,6310,6310,6310,6310,0
|
|
20230706,152500,2907249770,6310,6310,6310,6310,0
|
|
20230706,152400,2907249770,6310,6310,6310,6310,0
|
|
20230706,152300,2907249770,6310,6310,6310,6310,0
|
|
20230706,152200,2907249770,6310,6310,6310,6310,0
|
|
20230706,152100,2907249770,6310,6310,6310,6310,0
|
|
20230706,152000,2907249770,6310,6310,6310,6310,0
|
|
20230706,151900,2907249770,6310,6300,6310,6300,1070
|
|
20230706,151800,2900508740,6280,6290,6310,6280,2864
|
|
20230706,151700,2882478380,6290,6290,6290,6290,267
|
|
20230706,151600,2880798950,6290,6290,6300,6290,319
|
|
20230706,151500,2878792310,6300,6310,6320,6290,104
|
|
20230706,151400,2878135540,6290,6290,6300,6280,391
|
|
20230706,151300,2875677100,6280,6290,6300,6280,250
|
|
20230706,151200,2874105600,6290,6280,6290,6280,680
|
|
20230706,151100,2869832550,6280,6280,6280,6280,3
|
|
20230706,151000,2869813710,6270,6280,6280,6270,1119
|
|
20230706,150900,2862791590,6280,6300,6300,6270,8028
|
|
20230706,150800,2812375380,6290,6290,6290,6290,301
|
|
20230706,150700,2810482090,6290,6320,6320,6290,12
|
|
20230706,150600,2810406430,6280,6300,6300,6280,1760
|
|
20230706,150500,2799335240,6300,6300,6300,6300,5
|
|
20230706,150400,2799303740,6300,6290,6300,6290,575
|
|
20230706,150300,2795685990,6300,6290,6300,6290,200
|
|
20230706,150200,2794427930,6290,6290,6290,6280,847
|
|
20230706,150100,2789100310,6280,6290,6290,6280,112
|
|
20230706,150000,2788395850,6280,6290,6290,6280,872
|
|
20230706,145900,2782918320,6290,6280,6290,6280,718
|
|
20230706,145800,2778403220,6280,6290,6290,6280,1744
|
|
20230706,145700,2767437960,6290,6290,6290,6290,1773
|
|
20230706,145600,2756285790,6300,6310,6310,6300,2685
|
|
20230706,145500,2739370280,6310,6310,6320,6310,17
|
|
20230706,145400,2739262860,6310,6310,6310,6310,261
|
|
20230706,145300,2737615950,6310,6330,6330,6310,490
|
|
20230706,145200,2734520050,6330,6330,6330,6330,3
|
|
20230706,145100,2734501060,6300,6320,6320,6300,5000
|
|
20230706,145000,2702944060,6320,6320,6320,6320,721
|
|
20230706,144900,2698387340,6320,6320,6320,6320,124
|
|
20230706,144800,2697603660,6320,6320,6320,6320,89
|
|
20230706,144700,2697041180,6320,6320,6320,6320,1034
|
|
20230706,144600,2690506300,6320,6320,6320,6320,0
|
|
20230706,144500,2690506300,6320,6320,6320,6320,240
|
|
20230706,144400,2688989500,6320,6320,6320,6320,113
|
|
20230706,144300,2688275340,6320,6320,6320,6320,1625
|
|
20230706,144200,2678005340,6330,6330,6330,6330,10
|
|
20230706,144100,2677942040,6330,6320,6330,6320,206
|
|
20230706,144000,2676639830,6320,6320,6320,6320,300
|
|
20230706,143900,2674743830,6320,6330,6330,6320,321
|
|
20230706,143800,2672714900,6330,6330,6330,6330,24
|
|
20230706,143700,2672562980,6330,6330,6330,6330,101
|
|
20230706,143600,2671923650,6330,6330,6330,6330,51
|
|
20230706,143500,2671600820,6330,6330,6330,6330,21
|
|
20230706,143400,2671467890,6320,6320,6320,6320,422
|
|
20230706,143300,2668800850,6330,6330,6330,6330,337
|
|
20230706,143200,2666667640,6330,6330,6330,6330,500
|
|
20230706,143100,2663502640,6330,6330,6340,6330,1821
|
|
20230706,143000,2651974210,6340,6330,6340,6330,487
|
|
20230706,142900,2648891200,6330,6330,6330,6330,7
|
|
20230706,142800,2648846890,6330,6330,6330,6330,0
|
|
20230706,142700,2648846890,6330,6330,6330,6320,1064
|
|
20230706,142600,2642116770,6330,6330,6330,6330,605
|
|
20230706,142500,2638287120,6330,6340,6340,6330,883
|
|
20230706,142400,2632696470,6350,6340,6350,6340,500
|
|
20230706,142300,2629522420,6330,6330,6330,6330,644
|
|
20230706,142200,2625445900,6330,6330,6350,6330,305
|
|
20230706,142100,2623515230,6330,6340,6340,6330,874
|
|
20230706,142000,2617982760,6340,6340,6340,6340,266
|
|
20230706,141900,2616296320,6340,6340,6340,6340,393
|
|
20230706,141800,2613804700,6350,6350,6360,6350,832
|
|
20230706,141700,2608521490,6350,6360,6360,6350,620
|
|
20230706,141600,2604579090,6380,6380,6380,6370,2774
|
|
20230706,141500,2586890700,6380,6370,6380,6370,613
|
|
20230706,141400,2582985110,6370,6370,6370,6370,148
|
|
20230706,141300,2582042350,6370,6360,6370,6360,90
|
|
20230706,141200,2581469830,6350,6350,6350,6350,264
|
|
20230706,141100,2579793430,6350,6350,6350,6350,59
|
|
20230706,141000,2579418780,6350,6350,6350,6350,179
|
|
20230706,140900,2578282130,6350,6350,6350,6350,11
|
|
20230706,140800,2578212280,6340,6340,6340,6340,0
|
|
20230706,140700,2578212280,6340,6340,6340,6340,60
|
|
20230706,140600,2577831880,6340,6340,6340,6340,0
|
|
20230706,140500,2577831880,6340,6340,6340,6340,286
|
|
20230706,140400,2576018640,6340,6350,6360,6340,291
|
|
20230706,140300,2574173000,6350,6350,6350,6350,120
|
|
20230706,140200,2573411000,6340,6370,6370,6340,93
|
|
20230706,140100,2572820680,6370,6360,6370,6350,668
|
|
20230706,140000,2568572520,6360,6380,6380,6360,1342
|
|
20230706,135900,2560025860,6380,6370,6380,6370,1245
|
|
20230706,135800,2552087760,6370,6350,6370,6350,1531
|
|
20230706,135700,2542357940,6350,6320,6350,6320,3910
|
|
20230706,135600,2517605870,6320,6320,6330,6320,442
|
|
20230706,135500,2514812360,6310,6310,6310,6310,0
|
|
20230706,135400,2514812360,6310,6310,6310,6310,100
|
|
20230706,135300,2514181360,6320,6320,6320,6320,998
|
|
20230706,135200,2507874000,6310,6310,6310,6310,302
|
|
20230706,135100,2505968380,6290,6300,6300,6290,41
|
|
20230706,135000,2505710430,6300,6300,6300,6300,10
|
|
20230706,134900,2505647430,6300,6290,6300,6290,2742
|
|
20230706,134800,2488399310,6300,6300,6300,6300,310
|
|
20230706,134700,2486446310,6300,6290,6310,6290,251
|
|
20230706,134600,2484864940,6290,6290,6290,6280,2091
|
|
20230706,134500,2471730190,6300,6300,6320,6290,3278
|
|
20230706,134400,2451109960,6300,6300,6300,6300,508
|
|
20230706,134300,2447909560,6300,6300,6300,6300,519
|
|
20230706,134200,2444639860,6320,6320,6320,6310,35
|
|
20230706,134100,2444418760,6290,6300,6300,6290,522
|
|
20230706,134000,2441131450,6290,6290,6290,6280,300
|
|
20230706,133900,2439245250,6280,6280,6280,6280,0
|
|
20230706,133800,2439245250,6280,6290,6290,6280,544
|
|
20230706,133700,2435828920,6290,6290,6290,6290,579
|
|
20230706,133600,2432187010,6290,6290,6290,6290,80
|
|
20230706,133500,2431683810,6290,6290,6300,6280,843
|
|
20230706,133400,2426381300,6300,6280,6320,6280,863
|
|
20230706,133300,2420947130,6280,6290,6290,6280,305
|
|
20230706,133200,2419031680,6290,6310,6310,6280,805
|
|
20230706,133100,2413971020,6280,6290,6290,6280,6834
|
|
20230706,133000,2371050970,6290,6290,6290,6290,28
|
|
20230706,132900,2370874850,6300,6310,6310,6280,3115
|
|
20230706,132800,2351279930,6310,6320,6320,6310,539
|
|
20230706,132700,2347876330,6320,6320,6320,6320,66
|
|
20230706,132600,2347459210,6330,6330,6330,6330,2409
|
|
20230706,132500,2332210240,6310,6310,6320,6310,798
|
|
20230706,132400,2327173860,6300,6300,6300,6300,100
|
|
20230706,132300,2326543860,6300,6300,6300,6300,47
|
|
20230706,132200,2326247760,6290,6290,6290,6290,30
|
|
20230706,132100,2326059060,6290,6290,6290,6290,1437
|
|
20230706,132000,2317020330,6290,6290,6300,6290,2984
|
|
20230706,131900,2298243590,6290,6310,6310,6290,913
|
|
20230706,131800,2292490290,6310,6310,6310,6300,553
|
|
20230706,131700,2289002040,6310,6300,6310,6300,236
|
|
20230706,131600,2287513390,6300,6310,6310,6290,3578
|
|
20230706,131500,2264982950,6300,6330,6330,6300,4716
|
|
20230706,131400,2235252860,6330,6310,6330,6310,477
|
|
20230706,131300,2232238220,6320,6320,6320,6310,4780
|
|
20230706,131200,2202070370,6320,6320,6320,6320,49
|
|
20230706,131100,2201760690,6310,6310,6320,6310,54
|
|
20230706,131000,2201419640,6310,6320,6320,6310,2696
|
|
20230706,130900,2184399940,6320,6340,6340,6320,2711
|
|
20230706,130800,2167247610,6330,6360,6360,6330,457
|
|
20230706,130700,2164352990,6330,6350,6350,6330,10231
|
|
20230706,130600,2099403980,6350,6360,6360,6350,78
|
|
20230706,130500,2098908460,6360,6360,6380,6360,1826
|
|
20230706,130400,2087295080,6360,6360,6360,6350,398
|
|
20230706,130300,2084763970,6360,6360,6360,6360,0
|
|
20230706,130200,2084763970,6360,6360,6370,6360,4290
|
|
20230706,130100,2057467910,6350,6360,6360,6350,800
|
|
20230706,130000,2052382900,6350,6360,6360,6350,277
|
|
20230706,125900,2050621280,6360,6360,6360,6350,1014
|
|
20230706,125800,2044177170,6360,6360,6360,6360,1217
|
|
20230706,125700,2036437050,6360,6360,6360,6350,853
|
|
20230706,125600,2031011980,6360,6360,6360,6360,162
|
|
20230706,125500,2029981660,6370,6370,6370,6370,2
|
|
20230706,125400,2029968920,6370,6360,6370,6350,1346
|
|
20230706,125300,2021410110,6360,6360,6360,6360,281
|
|
20230706,125200,2019622950,6360,6360,6360,6360,36
|
|
20230706,125100,2019393990,6360,6360,6360,6360,2407
|
|
20230706,125000,2004085470,6360,6370,6370,6360,1006
|
|
20230706,124900,1997687250,6370,6370,6370,6360,81
|
|
20230706,124800,1997171940,6360,6370,6370,6360,52
|
|
20230706,124700,1996841200,6360,6360,6360,6360,0
|
|
20230706,124600,1996841200,6360,6370,6370,6360,70
|
|
20230706,124500,1996395500,6370,6370,6370,6370,250
|
|
20230706,124400,1994803000,6370,6370,6370,6370,183
|
|
20230706,124300,1993637290,6370,6360,6370,6360,600
|
|
20230706,124200,1989816090,6360,6360,6360,6360,200
|
|
20230706,124100,1988544090,6360,6360,6360,6360,468
|
|
20230706,124000,1985567610,6360,6360,6360,6360,706
|
|
20230706,123900,1981077450,6360,6360,6360,6360,718
|
|
20230706,123800,1976510970,6360,6360,6360,6360,32
|
|
20230706,123700,1976307450,6360,6350,6360,6350,398
|
|
20230706,123600,1973776370,6350,6360,6360,6350,129
|
|
20230706,123500,1972956040,6360,6360,6360,6360,27
|
|
20230706,123400,1972784320,6360,6360,6360,6360,1344
|
|
20230706,123300,1964236480,6360,6360,6360,6360,301
|
|
20230706,123200,1962322120,6370,6370,6370,6370,107
|
|
20230706,123100,1961640530,6360,6360,6360,6360,179
|
|
20230706,123000,1960502090,6360,6360,6360,6360,2661
|
|
20230706,122900,1943578130,6370,6370,6370,6370,19
|
|
20230706,122800,1943457100,6370,6370,6390,6370,4638
|
|
20230706,122700,1913906720,6380,6380,6380,6370,849
|
|
20230706,122600,1908490400,6380,6380,6380,6380,0
|
|
20230706,122500,1908490400,6380,6380,6380,6380,0
|
|
20230706,122400,1908490400,6380,6380,6380,6380,56
|
|
20230706,122300,1908133120,6380,6380,6380,6370,1501
|
|
20230706,122200,1898563470,6380,6380,6380,6380,194
|
|
20230706,122100,1897325750,6370,6380,6380,6370,200
|
|
20230706,122000,1896051250,6380,6380,6380,6380,16
|
|
20230706,121900,1895949170,6380,6380,6380,6370,419
|
|
20230706,121800,1893279850,6380,6380,6380,6380,4713
|
|
20230706,121700,1863210910,6400,6400,6400,6390,6822
|
|
20230706,121600,1819617320,6400,6400,6400,6400,50
|
|
20230706,121500,1819297320,6400,6400,6400,6400,6636
|
|
20230706,121400,1776826920,6410,6410,6410,6410,775
|
|
20230706,121300,1771859170,6410,6410,6410,6410,413
|
|
20230706,121200,1769211840,6410,6410,6410,6410,25
|
|
20230706,121100,1769051590,6410,6410,6410,6410,100
|
|
20230706,121000,1768410590,6410,6400,6410,6400,1328
|
|
20230706,120900,1759911370,6400,6400,6410,6400,123
|
|
20230706,120800,1759123090,6410,6410,6410,6410,56
|
|
20230706,120700,1758764130,6410,6410,6410,6410,2
|
|
20230706,120600,1758751310,6410,6400,6410,6400,585
|
|
20230706,120500,1755002310,6400,6400,6420,6400,33
|
|
20230706,120400,1754790910,6400,6410,6410,6400,37
|
|
20230706,120300,1754553790,6410,6410,6410,6410,161
|
|
20230706,120200,1753521780,6410,6410,6410,6410,3
|
|
20230706,120100,1753502550,6410,6410,6410,6400,416
|
|
20230706,120000,1750836000,6400,6400,6400,6400,0
|
|
20230706,115900,1750836000,6400,6410,6410,6400,49
|
|
20230706,115800,1750522390,6410,6410,6410,6410,100
|
|
20230706,115700,1749881390,6410,6400,6410,6400,2523
|
|
20230706,115600,1733713990,6400,6400,6400,6400,0
|
|
20230706,115500,1733713990,6400,6400,6400,6400,591
|
|
20230706,115400,1729931590,6400,6400,6400,6400,0
|
|
20230706,115300,1729931590,6400,6410,6410,6400,3491
|
|
20230706,115200,1707588990,6410,6410,6410,6410,160
|
|
20230706,115100,1706563390,6410,6410,6410,6410,3
|
|
20230706,115000,1706544160,6410,6410,6410,6410,9
|
|
20230706,114900,1706486470,6400,6400,6410,6400,1119
|
|
20230706,114800,1699324450,6400,6410,6410,6400,294
|
|
20230706,114700,1697441940,6410,6410,6410,6410,80
|
|
20230706,114600,1696929140,6400,6410,6410,6400,244
|
|
20230706,114500,1695367260,6410,6400,6410,6400,129
|
|
20230706,114400,1694540630,6410,6410,6410,6410,261
|
|
20230706,114300,1692867620,6410,6410,6410,6410,156
|
|
20230706,114200,1691867660,6410,6410,6410,6410,3731
|
|
20230706,114100,1667951950,6410,6410,6410,6410,300
|
|
20230706,114000,1666028950,6410,6420,6420,6410,2373
|
|
20230706,113900,1650817990,6430,6430,6430,6430,0
|
|
20230706,113800,1650817990,6430,6420,6430,6420,79
|
|
20230706,113700,1650310800,6420,6420,6420,6420,200
|
|
20230706,113600,1649026800,6420,6420,6420,6420,70
|
|
20230706,113500,1648577400,6420,6420,6420,6420,6
|
|
20230706,113400,1648538880,6420,6420,6420,6420,200
|
|
20230706,113300,1647254880,6420,6410,6420,6410,14
|
|
20230706,113200,1647165010,6410,6410,6410,6410,150
|
|
20230706,113100,1646203510,6410,6420,6420,6410,186
|
|
20230706,113000,1645009420,6420,6410,6420,6410,266
|
|
20230706,112900,1643303860,6410,6410,6410,6410,181
|
|
20230706,112800,1642143650,6410,6410,6410,6400,41
|
|
20230706,112700,1641880990,6410,6420,6420,6410,24
|
|
20230706,112600,1641727140,6410,6410,6410,6410,392
|
|
20230706,112500,1639214420,6410,6400,6410,6400,445
|
|
20230706,112400,1636362070,6410,6410,6410,6410,0
|
|
20230706,112300,1636362070,6410,6410,6410,6410,289
|
|
20230706,112200,1634509580,6410,6410,6410,6410,323
|
|
20230706,112100,1632439150,6410,6410,6410,6410,106
|
|
20230706,112000,1631759690,6410,6400,6410,6400,1952
|
|
20230706,111900,1619266690,6410,6410,6410,6410,30
|
|
20230706,111800,1619074390,6410,6410,6410,6410,0
|
|
20230706,111700,1619074390,6410,6410,6410,6410,349
|
|
20230706,111600,1616837300,6410,6410,6410,6400,756
|
|
20230706,111500,1611998430,6410,6410,6410,6400,121
|
|
20230706,111400,1611222920,6410,6410,6410,6410,11
|
|
20230706,111300,1611152410,6400,6420,6420,6400,4741
|
|
20230706,111200,1580790620,6420,6420,6420,6410,116
|
|
20230706,111100,1580046400,6420,6420,6420,6420,463
|
|
20230706,111000,1577073940,6410,6420,6420,6410,26
|
|
20230706,110900,1576907240,6410,6420,6420,6410,4334
|
|
20230706,110800,1549104430,6420,6420,6430,6420,245
|
|
20230706,110700,1547529530,6430,6420,6430,6420,125
|
|
20230706,110600,1546726480,6430,6430,6430,6420,446
|
|
20230706,110500,1543862410,6430,6420,6430,6420,220
|
|
20230706,110400,1542449910,6420,6420,6420,6420,39
|
|
20230706,110300,1542199530,6420,6420,6420,6420,58
|
|
20230706,110200,1541827170,6420,6420,6420,6420,934
|
|
20230706,110100,1535830890,6410,6420,6420,6410,1809
|
|
20230706,110000,1524218110,6420,6420,6420,6420,1155
|
|
20230706,105900,1516803010,6430,6430,6430,6420,244
|
|
20230706,105800,1515235740,6430,6420,6430,6420,205
|
|
20230706,105700,1513918980,6430,6430,6440,6430,317
|
|
20230706,105600,1511880570,6430,6430,6430,6430,596
|
|
20230706,105500,1508048290,6430,6430,6430,6430,10
|
|
20230706,105400,1507983990,6420,6420,6420,6420,590
|
|
20230706,105300,1504196190,6420,6420,6420,6420,30
|
|
20230706,105200,1504003590,6430,6420,6430,6420,267
|
|
20230706,105100,1502286880,6430,6430,6430,6430,113
|
|
20230706,105000,1501560290,6420,6440,6440,6420,514
|
|
20230706,104900,1498260310,6430,6430,6430,6430,965
|
|
20230706,104800,1492055360,6440,6440,6440,6440,772
|
|
20230706,104700,1487083680,6440,6440,6440,6440,140
|
|
20230706,104600,1486182080,6440,6430,6440,6430,1192
|
|
20230706,104500,1478517490,6430,6430,6430,6430,547
|
|
20230706,104400,1475000280,6430,6430,6430,6430,773
|
|
20230706,104300,1470029890,6420,6420,6420,6420,154
|
|
20230706,104200,1469041210,6420,6420,6420,6420,0
|
|
20230706,104100,1469041210,6420,6420,6420,6420,31
|
|
20230706,104000,1468842190,6420,6430,6430,6420,61
|
|
20230706,103900,1468450460,6430,6430,6430,6430,1254
|
|
20230706,103800,1460387240,6430,6430,6430,6430,744
|
|
20230706,103700,1455603320,6430,6430,6430,6430,240
|
|
20230706,103600,1454060120,6420,6430,6430,6420,338
|
|
20230706,103500,1451889850,6430,6420,6430,6420,996
|
|
20230706,103400,1445494410,6410,6410,6410,6410,100
|
|
20230706,103300,1444853410,6410,6410,6410,6410,30
|
|
20230706,103200,1444661110,6410,6420,6420,6410,524
|
|
20230706,103100,1441301210,6420,6410,6420,6410,677
|
|
20230706,103000,1436955070,6400,6400,6400,6400,555
|
|
20230706,102900,1433403070,6400,6400,6400,6400,443
|
|
20230706,102800,1430567870,6400,6390,6400,6390,615
|
|
20230706,102700,1426632920,6400,6390,6400,6390,648
|
|
20230706,102600,1422491770,6390,6400,6400,6390,293
|
|
20230706,102500,1420616670,6400,6400,6410,6400,1779
|
|
20230706,102400,1409230880,6400,6410,6420,6400,1344
|
|
20230706,102300,1400620750,6430,6420,6430,6420,208
|
|
20230706,102200,1399285320,6400,6410,6410,6400,100
|
|
20230706,102100,1398644910,6400,6420,6420,6400,162
|
|
20230706,102000,1397607470,6420,6390,6420,6390,2139
|
|
20230706,101900,1383915520,6400,6400,6400,6400,119
|
|
20230706,101800,1383153920,6390,6400,6400,6390,3952
|
|
20230706,101700,1357900490,6400,6400,6400,6390,611
|
|
20230706,101600,1353992090,6400,6400,6400,6400,367
|
|
20230706,101500,1351643290,6400,6390,6400,6390,72
|
|
20230706,101400,1351182660,6390,6390,6390,6390,596
|
|
20230706,101300,1347374220,6390,6400,6400,6390,1345
|
|
20230706,101200,1338772190,6400,6400,6400,6390,2579
|
|
20230706,101100,1322276590,6400,6400,6400,6390,1822
|
|
20230706,101000,1310615970,6390,6410,6410,6390,5037
|
|
20230706,100900,1278377130,6410,6410,6410,6410,1059
|
|
20230706,100800,1271588940,6410,6410,6420,6400,8290
|
|
20230706,100700,1218510070,6410,6410,6410,6410,3157
|
|
20230706,100600,1198273700,6410,6430,6430,6410,4088
|
|
20230706,100500,1172011510,6430,6450,6460,6430,1639
|
|
20230706,100400,1161459500,6440,6430,6440,6430,1058
|
|
20230706,100300,1154646270,6440,6430,6440,6420,420
|
|
20230706,100200,1151947780,6430,6430,6440,6420,695
|
|
20230706,100100,1147484020,6430,6460,6460,6430,2844
|
|
20230706,100000,1129178360,6460,6470,6470,6460,153
|
|
20230706,095900,1128188960,6470,6460,6470,6440,4350
|
|
20230706,095800,1100147700,6460,6460,6460,6450,29
|
|
20230706,095700,1099960380,6460,6450,6460,6450,210
|
|
20230706,095600,1098603790,6460,6450,6460,6450,279
|
|
20230706,095500,1096804140,6450,6450,6450,6440,1104
|
|
20230706,095400,1089694050,6450,6440,6460,6420,8611
|
|
20230706,095300,1034295740,6450,6460,6480,6450,4304
|
|
20230706,095200,1006520180,6450,6470,6470,6450,2185
|
|
20230706,095100,992412340,6470,6510,6510,6470,9684
|
|
20230706,095000,929599650,6510,6490,6520,6490,816
|
|
20230706,094900,924283850,6500,6510,6510,6490,885
|
|
20230706,094800,918535600,6510,6510,6510,6510,100
|
|
20230706,094700,917884600,6510,6480,6510,6480,121
|
|
20230706,094600,917099890,6480,6490,6490,6470,1217
|
|
20230706,094500,909206680,6470,6470,6470,6470,935
|
|
20230706,094400,903157230,6460,6450,6470,6450,1199
|
|
20230706,094300,895418520,6450,6460,6470,6450,3698
|
|
20230706,094200,871537540,6460,6480,6480,6460,4317
|
|
20230706,094100,843604480,6490,6490,6490,6490,29
|
|
20230706,094000,843416270,6490,6490,6490,6490,101
|
|
20230706,093900,842760780,6480,6490,6490,6480,614
|
|
20230706,093800,838781800,6490,6500,6500,6490,3709
|
|
20230706,093700,814694750,6510,6510,6510,6500,439
|
|
20230706,093600,811840880,6510,6510,6510,6510,786
|
|
20230706,093500,806724020,6510,6510,6510,6500,413
|
|
20230706,093400,804038720,6510,6510,6510,6500,328
|
|
20230706,093300,801905600,6500,6500,6510,6500,345
|
|
20230706,093200,799662970,6500,6500,6500,6500,863
|
|
20230706,093100,794053470,6500,6500,6500,6500,1373
|
|
20230706,093000,785128970,6500,6490,6500,6490,293
|
|
20230706,092900,783227300,6480,6490,6490,6480,1231
|
|
20230706,092800,775248650,6490,6510,6510,6490,938
|
|
20230706,092700,769150940,6500,6500,6500,6500,535
|
|
20230706,092600,765673440,6500,6470,6510,6460,987
|
|
20230706,092500,759282990,6470,6450,6470,6440,6939
|
|
20230706,092400,714495010,6460,6460,6460,6440,2798
|
|
20230706,092300,696449710,6470,6470,6480,6470,1621
|
|
20230706,092200,685958670,6470,6510,6510,6450,12489
|
|
20230706,092100,604863620,6510,6520,6520,6510,2570
|
|
20230706,092000,588132520,6520,6520,6520,6520,603
|
|
20230706,091900,584200960,6520,6520,6520,6520,946
|
|
20230706,091800,578033040,6520,6520,6530,6520,1860
|
|
20230706,091700,565903990,6520,6530,6540,6520,889
|
|
20230706,091600,560102250,6540,6560,6560,6540,2084
|
|
20230706,091500,546472550,6560,6590,6590,6540,7309
|
|
20230706,091400,498550590,6590,6570,6590,6570,2736
|
|
20230706,091300,480573070,6580,6550,6590,6550,2281
|
|
20230706,091200,465625760,6560,6570,6580,6560,648
|
|
20230706,091100,461371230,6550,6570,6580,6550,1059
|
|
20230706,091000,454432450,6560,6540,6560,6540,1237
|
|
20230706,090900,446328750,6520,6520,6550,6520,2299
|
|
20230706,090800,431314170,6510,6550,6550,6500,9797
|
|
20230706,090700,367498040,6530,6530,6560,6520,1715
|
|
20230706,090600,356281120,6520,6530,6560,6520,2332
|
|
20230706,090500,341062410,6540,6640,6640,6530,8025
|
|
20230706,090400,288192900,6610,6650,6670,6600,3710
|
|
20230706,090300,263607790,6670,6670,6670,6640,4285
|
|
20230706,090200,235067130,6670,6600,6670,6600,5461
|
|
20230706,090100,198800600,6600,6670,6670,6590,15198
|
|
20230706,090000,98193230,6660,6700,6770,6650,14658
|