603 lines
32 KiB
CSV
603 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,190000,3429605750,15850,15850,15850,15850,4819
|
|
20230705,185900,3429605750,15850,15850,15850,15850,0
|
|
20230705,185800,3429605750,15850,15850,15850,15850,0
|
|
20230705,185700,3429605750,15850,15850,15850,15850,0
|
|
20230705,185600,3429605750,15850,15850,15850,15850,0
|
|
20230705,185500,3429605750,15850,15850,15850,15850,0
|
|
20230705,185400,3429605750,15850,15850,15850,15850,0
|
|
20230705,185300,3429605750,15850,15850,15850,15850,0
|
|
20230705,185200,3429605750,15850,15850,15850,15850,0
|
|
20230705,185100,3429605750,15850,15850,15850,15850,0
|
|
20230705,185000,3429605750,15850,15850,15850,15850,0
|
|
20230705,184900,3429605750,15850,15850,15850,15850,0
|
|
20230705,184800,3429605750,15850,15850,15850,15850,0
|
|
20230705,184700,3429605750,15850,15850,15850,15850,0
|
|
20230705,184600,3429605750,15850,15850,15850,15850,0
|
|
20230705,184500,3429605750,15850,15850,15850,15850,0
|
|
20230705,184400,3429605750,15850,15850,15850,15850,0
|
|
20230705,184300,3429605750,15850,15850,15850,15850,0
|
|
20230705,184200,3429605750,15850,15850,15850,15850,0
|
|
20230705,184100,3429605750,15850,15850,15850,15850,0
|
|
20230705,184000,3429605750,15850,15850,15850,15850,0
|
|
20230705,183900,3429605750,15850,15850,15850,15850,0
|
|
20230705,183800,3429605750,15850,15850,15850,15850,0
|
|
20230705,183700,3429605750,15850,15850,15850,15850,0
|
|
20230705,183600,3429605750,15850,15850,15850,15850,0
|
|
20230705,183500,3429605750,15850,15850,15850,15850,0
|
|
20230705,183400,3429605750,15850,15850,15850,15850,0
|
|
20230705,183300,3429605750,15850,15850,15850,15850,0
|
|
20230705,183200,3429605750,15850,15850,15850,15850,0
|
|
20230705,183100,3429605750,15850,15850,15850,15850,0
|
|
20230705,183000,3429605750,15850,15850,15850,15850,4819
|
|
20230705,182900,3429605750,15850,15850,15850,15850,0
|
|
20230705,182800,3429605750,15850,15850,15850,15850,0
|
|
20230705,182700,3429605750,15850,15850,15850,15850,0
|
|
20230705,182600,3429605750,15850,15850,15850,15850,0
|
|
20230705,182500,3429605750,15850,15850,15850,15850,0
|
|
20230705,182400,3429605750,15850,15850,15850,15850,0
|
|
20230705,182300,3429605750,15850,15850,15850,15850,0
|
|
20230705,182200,3429605750,15850,15850,15850,15850,0
|
|
20230705,182100,3429605750,15850,15850,15850,15850,0
|
|
20230705,182000,3429605750,15850,15850,15850,15850,0
|
|
20230705,181900,3429605750,15850,15850,15850,15850,0
|
|
20230705,181800,3429605750,15850,15850,15850,15850,0
|
|
20230705,181700,3429605750,15850,15850,15850,15850,0
|
|
20230705,181600,3429605750,15850,15850,15850,15850,0
|
|
20230705,181500,3429605750,15850,15850,15850,15850,0
|
|
20230705,181400,3429605750,15850,15850,15850,15850,0
|
|
20230705,181300,3429605750,15850,15850,15850,15850,0
|
|
20230705,181200,3429605750,15850,15850,15850,15850,0
|
|
20230705,181100,3429605750,15850,15850,15850,15850,0
|
|
20230705,181000,3429605750,15850,15850,15850,15850,0
|
|
20230705,180900,3429605750,15850,15850,15850,15850,0
|
|
20230705,180800,3429605750,15850,15850,15850,15850,0
|
|
20230705,180700,3429605750,15850,15850,15850,15850,0
|
|
20230705,180600,3429605750,15850,15850,15850,15850,0
|
|
20230705,180500,3429605750,15850,15850,15850,15850,0
|
|
20230705,180400,3429605750,15850,15850,15850,15850,0
|
|
20230705,180300,3429605750,15850,15850,15850,15850,0
|
|
20230705,180200,3429605750,15850,15850,15850,15850,0
|
|
20230705,180100,3429605750,15850,15850,15850,15850,0
|
|
20230705,180000,3429605750,15850,15850,15850,15850,4819
|
|
20230705,175900,3429605750,15850,15850,15850,15850,0
|
|
20230705,175800,3429605750,15850,15850,15850,15850,0
|
|
20230705,175700,3429605750,15850,15850,15850,15850,0
|
|
20230705,175600,3429605750,15850,15850,15850,15850,0
|
|
20230705,175500,3429605750,15850,15850,15850,15850,0
|
|
20230705,175400,3429605750,15850,15850,15850,15850,0
|
|
20230705,175300,3429605750,15850,15850,15850,15850,0
|
|
20230705,175200,3429605750,15850,15850,15850,15850,0
|
|
20230705,175100,3429605750,15850,15850,15850,15850,0
|
|
20230705,175000,3429605750,15850,15850,15850,15850,0
|
|
20230705,174900,3429605750,15850,15850,15850,15850,0
|
|
20230705,174800,3429605750,15850,15850,15850,15850,0
|
|
20230705,174700,3429605750,15850,15850,15850,15850,0
|
|
20230705,174600,3429605750,15850,15850,15850,15850,0
|
|
20230705,174500,3429605750,15850,15850,15850,15850,0
|
|
20230705,174400,3429605750,15850,15850,15850,15850,0
|
|
20230705,174300,3429605750,15850,15850,15850,15850,0
|
|
20230705,174200,3429605750,15850,15850,15850,15850,0
|
|
20230705,174100,3429605750,15850,15850,15850,15850,0
|
|
20230705,174000,3429605750,15850,15850,15850,15850,0
|
|
20230705,173900,3429605750,15850,15850,15850,15850,0
|
|
20230705,173800,3429605750,15850,15850,15850,15850,0
|
|
20230705,173700,3429605750,15850,15850,15850,15850,0
|
|
20230705,173600,3429605750,15850,15850,15850,15850,0
|
|
20230705,173500,3429605750,15850,15850,15850,15850,0
|
|
20230705,173400,3429605750,15850,15850,15850,15850,0
|
|
20230705,173300,3429605750,15850,15850,15850,15850,0
|
|
20230705,173200,3429605750,15850,15850,15850,15850,0
|
|
20230705,173100,3429605750,15850,15850,15850,15850,0
|
|
20230705,173000,3429605750,15850,15850,15850,15850,4819
|
|
20230705,172900,3429605750,15850,15850,15850,15850,0
|
|
20230705,172800,3429605750,15850,15850,15850,15850,0
|
|
20230705,172700,3429605750,15850,15850,15850,15850,0
|
|
20230705,172600,3429605750,15850,15850,15850,15850,0
|
|
20230705,172500,3429605750,15850,15850,15850,15850,0
|
|
20230705,172400,3429605750,15850,15850,15850,15850,0
|
|
20230705,172300,3429605750,15850,15850,15850,15850,0
|
|
20230705,172200,3429605750,15850,15850,15850,15850,0
|
|
20230705,172100,3429605750,15850,15850,15850,15850,0
|
|
20230705,172000,3429605750,15850,15850,15850,15850,0
|
|
20230705,171900,3429605750,15850,15850,15850,15850,0
|
|
20230705,171800,3429605750,15850,15850,15850,15850,0
|
|
20230705,171700,3429605750,15850,15850,15850,15850,0
|
|
20230705,171600,3429605750,15850,15850,15850,15850,0
|
|
20230705,171500,3429605750,15850,15850,15850,15850,0
|
|
20230705,171400,3429605750,15850,15850,15850,15850,0
|
|
20230705,171300,3429605750,15850,15850,15850,15850,0
|
|
20230705,171200,3429605750,15850,15850,15850,15850,0
|
|
20230705,171100,3429605750,15850,15850,15850,15850,0
|
|
20230705,171000,3429605750,15850,15850,15850,15850,0
|
|
20230705,170900,3429605750,15850,15850,15850,15850,0
|
|
20230705,170800,3429605750,15850,15850,15850,15850,0
|
|
20230705,170700,3429605750,15850,15850,15850,15850,0
|
|
20230705,170600,3429605750,15850,15850,15850,15850,0
|
|
20230705,170500,3429605750,15850,15850,15850,15850,0
|
|
20230705,170400,3429605750,15850,15850,15850,15850,0
|
|
20230705,170300,3429605750,15850,15850,15850,15850,0
|
|
20230705,170200,3429605750,15850,15850,15850,15850,0
|
|
20230705,170100,3429605750,15850,15850,15850,15850,0
|
|
20230705,170000,3429605750,15850,15850,15850,15850,4819
|
|
20230705,165900,3429605750,15850,15850,15850,15850,0
|
|
20230705,165800,3429605750,15850,15850,15850,15850,0
|
|
20230705,165700,3429605750,15850,15850,15850,15850,0
|
|
20230705,165600,3429605750,15850,15850,15850,15850,0
|
|
20230705,165500,3429605750,15850,15850,15850,15850,0
|
|
20230705,165400,3429605750,15850,15850,15850,15850,0
|
|
20230705,165300,3429605750,15850,15850,15850,15850,0
|
|
20230705,165200,3429605750,15850,15850,15850,15850,0
|
|
20230705,165100,3429605750,15850,15850,15850,15850,0
|
|
20230705,165000,3429605750,15850,15850,15850,15850,0
|
|
20230705,164900,3429605750,15850,15850,15850,15850,0
|
|
20230705,164800,3429605750,15850,15850,15850,15850,0
|
|
20230705,164700,3429605750,15850,15850,15850,15850,0
|
|
20230705,164600,3429605750,15850,15850,15850,15850,0
|
|
20230705,164500,3429605750,15850,15850,15850,15850,0
|
|
20230705,164400,3429605750,15850,15850,15850,15850,0
|
|
20230705,164300,3429605750,15850,15850,15850,15850,0
|
|
20230705,164200,3429605750,15850,15850,15850,15850,0
|
|
20230705,164100,3429605750,15850,15850,15850,15850,0
|
|
20230705,164000,3429605750,15850,15850,15850,15850,0
|
|
20230705,163900,3429605750,15850,15850,15850,15850,0
|
|
20230705,163800,3429605750,15850,15850,15850,15850,0
|
|
20230705,163700,3429605750,15850,15850,15850,15850,0
|
|
20230705,163600,3429605750,15850,15850,15850,15850,0
|
|
20230705,163500,3429605750,15850,15850,15850,15850,0
|
|
20230705,163400,3429605750,15850,15850,15850,15850,0
|
|
20230705,163300,3429605750,15850,15850,15850,15850,0
|
|
20230705,163200,3429605750,15850,15850,15850,15850,0
|
|
20230705,163100,3429605750,15850,15850,15850,15850,0
|
|
20230705,163000,3429605750,15850,15850,15850,15850,4819
|
|
20230705,162900,3429605750,15850,15850,15850,15850,0
|
|
20230705,162800,3429605750,15850,15850,15850,15850,0
|
|
20230705,162700,3429605750,15850,15850,15850,15850,0
|
|
20230705,162600,3429605750,15850,15850,15850,15850,0
|
|
20230705,162500,3429605750,15850,15850,15850,15850,0
|
|
20230705,162400,3429605750,15850,15850,15850,15850,0
|
|
20230705,162300,3429605750,15850,15850,15850,15850,0
|
|
20230705,162200,3429605750,15850,15850,15850,15850,0
|
|
20230705,162100,3429605750,15850,15850,15850,15850,0
|
|
20230705,162000,3429605750,15850,15850,15850,15850,0
|
|
20230705,161900,3429605750,15850,15850,15850,15850,0
|
|
20230705,161800,3429605750,15850,15850,15850,15850,0
|
|
20230705,161700,3429605750,15850,15850,15850,15850,0
|
|
20230705,161600,3429605750,15850,15850,15850,15850,0
|
|
20230705,161500,3429605750,15850,15850,15850,15850,0
|
|
20230705,161400,3429605750,15850,15850,15850,15850,0
|
|
20230705,161300,3429605750,15850,15850,15850,15850,0
|
|
20230705,161200,3429605750,15850,15850,15850,15850,0
|
|
20230705,161100,3429605750,15850,15850,15850,15850,0
|
|
20230705,161000,3429605750,15850,15850,15850,15850,0
|
|
20230705,160900,3429605750,15850,15850,15850,15850,0
|
|
20230705,160800,3429605750,15850,15850,15850,15850,0
|
|
20230705,160700,3429605750,15850,15850,15850,15850,0
|
|
20230705,160600,3429605750,15850,15850,15850,15850,0
|
|
20230705,160500,3429605750,15850,15850,15850,15850,0
|
|
20230705,160400,3429605750,15850,15850,15850,15850,0
|
|
20230705,160300,3429605750,15850,15850,15850,15850,0
|
|
20230705,160200,3429605750,15850,15850,15850,15850,0
|
|
20230705,160100,3429605750,15850,15850,15850,15850,0
|
|
20230705,160000,3429605750,15850,15850,15850,15850,4819
|
|
20230705,155900,3429605750,15850,15850,15850,15850,0
|
|
20230705,155800,3429605750,15850,15850,15850,15850,0
|
|
20230705,155700,3429605750,15850,15850,15850,15850,0
|
|
20230705,155600,3429605750,15850,15850,15850,15850,0
|
|
20230705,155500,3429605750,15850,15850,15850,15850,0
|
|
20230705,155400,3429605750,15850,15850,15850,15850,0
|
|
20230705,155300,3429605750,15850,15850,15850,15850,0
|
|
20230705,155200,3429605750,15850,15850,15850,15850,0
|
|
20230705,155100,3429605750,15850,15850,15850,15850,0
|
|
20230705,155000,3429605750,15850,15850,15850,15850,0
|
|
20230705,154900,3429605750,15850,15850,15850,15850,0
|
|
20230705,154800,3429605750,15850,15850,15850,15850,0
|
|
20230705,154700,3429605750,15850,15850,15850,15850,0
|
|
20230705,154600,3429605750,15850,15850,15850,15850,0
|
|
20230705,154500,3429605750,15850,15850,15850,15850,0
|
|
20230705,154400,3429605750,15850,15850,15850,15850,0
|
|
20230705,154300,3429605750,15850,15850,15850,15850,0
|
|
20230705,154200,3429605750,15850,15850,15850,15850,0
|
|
20230705,154100,3429605750,15850,15850,15850,15850,0
|
|
20230705,154000,3429605750,15850,15850,15850,15850,0
|
|
20230705,153900,3429605750,15850,15850,15850,15850,0
|
|
20230705,153800,3429605750,15850,15850,15850,15850,0
|
|
20230705,153700,3429605750,15850,15850,15850,15850,0
|
|
20230705,153600,3429605750,15850,15850,15850,15850,0
|
|
20230705,153500,3429605750,15850,15850,15850,15850,0
|
|
20230705,153400,3429605750,15850,15850,15850,15850,0
|
|
20230705,153300,3429605750,15850,15850,15850,15850,0
|
|
20230705,153200,3429605750,15850,15850,15850,15850,0
|
|
20230705,153100,3429605750,15850,15850,15850,15850,0
|
|
20230705,153000,3429605750,15850,15850,15850,15850,9638
|
|
20230705,152900,3353224600,15860,15860,15860,15860,0
|
|
20230705,152800,3353224600,15860,15860,15860,15860,0
|
|
20230705,152700,3353224600,15860,15860,15860,15860,0
|
|
20230705,152600,3353224600,15860,15860,15860,15860,0
|
|
20230705,152500,3353224600,15860,15860,15860,15860,0
|
|
20230705,152400,3353224600,15860,15860,15860,15860,0
|
|
20230705,152300,3353224600,15860,15860,15860,15860,0
|
|
20230705,152200,3353224600,15860,15860,15860,15860,0
|
|
20230705,152100,3353224600,15860,15860,15860,15860,0
|
|
20230705,152000,3353224600,15860,15860,15860,15860,0
|
|
20230705,151900,3353224600,15860,15870,15870,15850,960
|
|
20230705,151800,3337999510,15860,15870,15870,15860,50
|
|
20230705,151700,3337206230,15870,15870,15870,15860,1077
|
|
20230705,151600,3320115240,15870,15870,15880,15860,1181
|
|
20230705,151500,3301365070,15870,15910,15910,15870,3624
|
|
20230705,151400,3243738260,15910,15910,15910,15910,101
|
|
20230705,151300,3242131350,15920,15920,15920,15910,239
|
|
20230705,151200,3238328560,15920,15920,15920,15910,812
|
|
20230705,151100,3225409520,15910,15920,15920,15910,165
|
|
20230705,151000,3222784230,15910,15910,15920,15910,505
|
|
20230705,150900,3214749630,15920,15920,15920,15910,558
|
|
20230705,150800,3205870980,15910,15920,15920,15910,653
|
|
20230705,150700,3195481370,15920,15920,15920,15920,758
|
|
20230705,150600,3183414010,15920,15920,15920,15920,20
|
|
20230705,150500,3183095610,15920,15920,15920,15920,97
|
|
20230705,150400,3181551370,15910,15910,15910,15900,110
|
|
20230705,150300,3179801840,15900,15900,15900,15900,117
|
|
20230705,150200,3177941540,15900,15900,15900,15900,431
|
|
20230705,150100,3171088640,15890,15900,15900,15890,390
|
|
20230705,150000,3164888940,15940,15940,15940,15940,1
|
|
20230705,145900,3164873000,15890,15900,15940,15890,566
|
|
20230705,145800,3155871870,15900,15900,15900,15900,5
|
|
20230705,145700,3155792370,15900,15900,15900,15900,113
|
|
20230705,145600,3153995670,15890,15890,15890,15890,159
|
|
20230705,145500,3151469160,15890,15870,15890,15870,376
|
|
20230705,145400,3145497280,15880,15880,15880,15880,80
|
|
20230705,145300,3144226880,15880,15880,15880,15880,200
|
|
20230705,145200,3141050880,15880,15890,15890,15880,564
|
|
20230705,145100,3132092120,15880,15880,15880,15880,52
|
|
20230705,145000,3131266360,15890,15890,15890,15890,239
|
|
20230705,144900,3127468650,15900,15890,15900,15880,636
|
|
20230705,144800,3117361720,15880,15880,15890,15880,333
|
|
20230705,144700,3112073180,15880,15890,15890,15880,263
|
|
20230705,144600,3107894120,15890,15850,15890,15850,233
|
|
20230705,144500,3104192200,15880,15880,15880,15850,6719
|
|
20230705,144400,2997640710,15880,15890,15890,15870,204
|
|
20230705,144300,2994401090,15870,15870,15890,15870,731
|
|
20230705,144200,2982794160,15900,15860,15900,15860,810
|
|
20230705,144100,2969925010,15880,15870,15880,15870,1695
|
|
20230705,144000,2943019100,15880,15890,15890,15880,812
|
|
20230705,143900,2930124070,15900,15900,15900,15900,583
|
|
20230705,143800,2920854370,15900,15950,15950,15900,2
|
|
20230705,143700,2920822520,15900,15910,15950,15890,38
|
|
20230705,143600,2920217980,15890,15880,15910,15880,905
|
|
20230705,143500,2905832020,15880,15890,15890,15880,288
|
|
20230705,143400,2901255730,15890,15890,15890,15890,6
|
|
20230705,143300,2901160390,15890,15890,15910,15890,14
|
|
20230705,143200,2900937750,15890,15870,15890,15870,410
|
|
20230705,143100,2894423630,15880,15880,15880,15870,737
|
|
20230705,143000,2882722880,15870,15880,15880,15870,685
|
|
20230705,142900,2871845100,15880,15880,15880,15880,56
|
|
20230705,142800,2870955820,15880,15880,15880,15880,409
|
|
20230705,142700,2864460900,15870,15870,15870,15870,0
|
|
20230705,142600,2864460900,15870,15880,15880,15870,630
|
|
20230705,142500,2854459290,15880,15880,15880,15880,51
|
|
20230705,142400,2853649410,15880,15880,15880,15880,149
|
|
20230705,142300,2851283290,15870,15860,15870,15860,869
|
|
20230705,142200,2837498490,15860,15870,15870,15860,145
|
|
20230705,142100,2835198380,15870,15870,15880,15870,253
|
|
20230705,142000,2831182790,15880,15870,15880,15870,597
|
|
20230705,141900,2821708330,15880,15880,15880,15880,2
|
|
20230705,141800,2821676570,15880,15870,15880,15870,786
|
|
20230705,141700,2809197590,15870,15860,15870,15860,474
|
|
20230705,141600,2801679410,15870,15880,15880,15870,988
|
|
20230705,141500,2785998560,15880,15880,15880,15880,315
|
|
20230705,141400,2780996360,15880,15880,15880,15880,6
|
|
20230705,141300,2780901080,15890,15900,15900,15890,172
|
|
20230705,141200,2778167980,15890,15890,15890,15880,445
|
|
20230705,141100,2771099720,15890,15880,15890,15880,1058
|
|
20230705,141000,2754288570,15880,15880,15880,15880,233
|
|
20230705,140900,2750588530,15880,15880,15880,15880,0
|
|
20230705,140800,2750588530,15880,15890,15890,15880,376
|
|
20230705,140700,2744616690,15890,15880,15890,15880,479
|
|
20230705,140600,2737010080,15890,15900,15900,15890,432
|
|
20230705,140500,2730142480,15900,15900,15900,15900,508
|
|
20230705,140400,2722065280,15900,15910,15910,15900,194
|
|
20230705,140300,2718980670,15900,15900,15910,15900,624
|
|
20230705,140200,2709059020,15900,15900,15900,15900,652
|
|
20230705,140100,2698692220,15910,15910,15910,15900,243
|
|
20230705,140000,2694826890,15910,15940,15940,15900,1151
|
|
20230705,135900,2676507070,15940,15940,15940,15940,13
|
|
20230705,135800,2676299850,15940,15900,15950,15900,189
|
|
20230705,135700,2673294660,15890,15890,15890,15890,317
|
|
20230705,135600,2668257530,15900,15890,15900,15890,233
|
|
20230705,135500,2664554820,15890,15890,15890,15880,308
|
|
20230705,135400,2659663700,15890,15890,15890,15890,34
|
|
20230705,135300,2659123440,15890,15890,15890,15890,252
|
|
20230705,135200,2655119160,15890,15880,15890,15880,747
|
|
20230705,135100,2643254910,15890,15890,15890,15890,80
|
|
20230705,135000,2641983710,15890,15890,15890,15880,397
|
|
20230705,134900,2635678180,15890,15880,15890,15880,423
|
|
20230705,134800,2628956980,15880,15960,15960,15880,470
|
|
20230705,134700,2621489400,15980,15980,15980,15980,110
|
|
20230705,134600,2619731600,15990,15890,15990,15890,675
|
|
20230705,134500,2608980750,15890,15880,15890,15880,295
|
|
20230705,134400,2604296100,15890,15880,15890,15880,442
|
|
20230705,134300,2597275540,15880,15880,15880,15880,3
|
|
20230705,134200,2597227900,15880,15880,15880,15880,680
|
|
20230705,134100,2586429500,15880,15870,15880,15870,936
|
|
20230705,134000,2571569060,15870,15870,15870,15860,582
|
|
20230705,133900,2562338520,15870,15870,15870,15860,353
|
|
20230705,133800,2556739210,15870,15860,15870,15860,115
|
|
20230705,133700,2554914930,15870,15870,15870,15860,470
|
|
20230705,133600,2547457520,15870,15860,15870,15860,110
|
|
20230705,133500,2545711920,15860,15860,15860,15860,98
|
|
20230705,133400,2544157640,15860,15860,15860,15850,348
|
|
20230705,133300,2538641310,15860,15850,15860,15850,357
|
|
20230705,133200,2532980620,15850,15860,15860,15850,330
|
|
20230705,133100,2527749880,15850,15830,15850,15830,988
|
|
20230705,133000,2512099690,15840,15830,15840,15830,445
|
|
20230705,132900,2505053750,15830,15840,15840,15830,294
|
|
20230705,132800,2500399600,15840,15840,15840,15840,20
|
|
20230705,132700,2500082800,15840,15840,15850,15840,712
|
|
20230705,132600,2488803210,15850,15850,15850,15850,188
|
|
20230705,132500,2485823410,15840,15840,15840,15840,635
|
|
20230705,132400,2475765010,15840,15850,15850,15840,671
|
|
20230705,132300,2465136320,15850,15850,15850,15850,67
|
|
20230705,132200,2464074370,15840,15860,15860,15840,336
|
|
20230705,132100,2458750930,15860,15850,15860,15850,215
|
|
20230705,132000,2455343130,15850,15850,15860,15850,1031
|
|
20230705,131900,2438995930,15850,15870,15870,15850,507
|
|
20230705,131800,2430957750,15870,15870,15870,15870,2
|
|
20230705,131700,2430926010,15870,15870,15880,15870,839
|
|
20230705,131600,2417611070,15880,15880,15880,15870,358
|
|
20230705,131500,2411928520,15890,15880,15890,15860,742
|
|
20230705,131400,2400155580,15880,15870,15900,15870,153
|
|
20230705,131300,2397723080,15860,15860,15860,15860,1
|
|
20230705,131200,2397707220,15860,15860,15860,15850,359
|
|
20230705,131100,2392016270,15860,15860,15980,15850,1265
|
|
20230705,131000,2371936260,15860,15860,15860,15860,316
|
|
20230705,130900,2366924500,15860,15860,15860,15860,366
|
|
20230705,130800,2361119740,15860,15850,15860,15850,22
|
|
20230705,130700,2360771020,15850,15860,15860,15850,209
|
|
20230705,130600,2357456540,15850,15840,15850,15840,1286
|
|
20230705,130500,2337079580,15850,15850,15850,15850,59
|
|
20230705,130400,2336144430,15850,15840,15850,15840,461
|
|
20230705,130300,2328841380,15840,15850,15850,15840,130
|
|
20230705,130200,2326782080,15850,15870,15870,15840,3896
|
|
20230705,130100,2265025460,15870,15870,15870,15860,673
|
|
20230705,130000,2254346450,15870,15860,15870,15860,5
|
|
20230705,125900,2254267110,15870,15870,15870,15870,757
|
|
20230705,125800,2242253520,15870,15870,15870,15870,33
|
|
20230705,125700,2241729810,15860,15870,15870,15860,884
|
|
20230705,125600,2227705520,15880,15870,15880,15870,907
|
|
20230705,125500,2213311050,15880,15880,15880,15880,214
|
|
20230705,125400,2209912730,15890,15890,15890,15880,364
|
|
20230705,125300,2204131570,15890,15890,15890,15890,153
|
|
20230705,125200,2201700400,15890,15900,15900,15890,214
|
|
20230705,125100,2198299820,15890,15900,15900,15890,381
|
|
20230705,125000,2192245720,15900,15900,15900,15900,16
|
|
20230705,124900,2191991320,15900,15900,15900,15890,304
|
|
20230705,124800,2187160520,15890,15890,15900,15890,496
|
|
20230705,124700,2179278930,15890,15890,15900,15880,289
|
|
20230705,124600,2174686800,15890,15880,15890,15880,363
|
|
20230705,124500,2168922030,15890,15890,15890,15890,5
|
|
20230705,124400,2168842580,15880,15890,15890,15880,585
|
|
20230705,124300,2159550750,15880,15890,15890,15880,429
|
|
20230705,124200,2152737130,15890,15890,15890,15890,84
|
|
20230705,124100,2151402370,15890,15900,15900,15880,583
|
|
20230705,124000,2142141290,15900,15900,15900,15900,62
|
|
20230705,123900,2141155490,15900,15900,15910,15890,184
|
|
20230705,123800,2138229320,15900,15910,15910,15900,191
|
|
20230705,123700,2135190540,15910,15910,15910,15900,39
|
|
20230705,123600,2134570070,15910,15900,15910,15900,3
|
|
20230705,123500,2134522360,15890,15880,15890,15880,13
|
|
20230705,123400,2134315810,15890,15890,15890,15880,315
|
|
20230705,123300,2129313260,15890,15880,15890,15870,633
|
|
20230705,123200,2119263190,15870,15880,15880,15870,26
|
|
20230705,123100,2118850350,15870,15880,15890,15870,44
|
|
20230705,123000,2118151640,15880,15880,15890,15870,407
|
|
20230705,122900,2111688500,15880,15880,15890,15880,201
|
|
20230705,122800,2108496270,15880,15870,15890,15870,357
|
|
20230705,122700,2102829970,15870,15880,15880,15870,296
|
|
20230705,122600,2098131110,15880,15880,15880,15870,410
|
|
20230705,122500,2091620320,15890,15890,15890,15880,254
|
|
20230705,122400,2087586530,15890,15900,15900,15890,273
|
|
20230705,122300,2083248190,15890,15900,15900,15890,340
|
|
20230705,122200,2077843210,15900,15900,15910,15900,295
|
|
20230705,122100,2073152700,15900,15900,15910,15900,291
|
|
20230705,122000,2068525720,15900,15900,15900,15900,4
|
|
20230705,121900,2068462120,15900,15920,15920,15900,285
|
|
20230705,121800,2063930580,15920,15930,15930,15900,47
|
|
20230705,121700,2063182020,15900,15900,15900,15900,1
|
|
20230705,121600,2063166120,15900,15890,15900,15890,479
|
|
20230705,121500,2055554790,15880,15890,15890,15880,384
|
|
20230705,121400,2049456230,15890,15890,15890,15890,174
|
|
20230705,121300,2046691370,15890,15890,15890,15890,121
|
|
20230705,121200,2044768680,15890,15870,15890,15870,519
|
|
20230705,121100,2036527400,15880,15870,15880,15870,321
|
|
20230705,121000,2031432970,15870,15880,15880,15860,388
|
|
20230705,120900,2025274440,15880,15880,15880,15860,2743
|
|
20230705,120800,1981743460,15880,15880,15880,15870,704
|
|
20230705,120700,1970569590,15880,15880,15880,15870,93
|
|
20230705,120600,1969092770,15880,15880,15880,15870,573
|
|
20230705,120500,1959993550,15890,15910,15910,15890,1277
|
|
20230705,120400,1939691280,15910,15910,15910,15900,48
|
|
20230705,120300,1938927640,15900,15900,15910,15900,5
|
|
20230705,120200,1938848130,15900,15940,15940,15900,207
|
|
20230705,120100,1935556550,15950,15950,15950,15900,831
|
|
20230705,120000,1922310820,15950,15950,15950,15950,505
|
|
20230705,115900,1914256070,15950,15950,15950,15950,59
|
|
20230705,115800,1913315020,15960,15900,15960,15900,161
|
|
20230705,115700,1910755050,15900,15890,15900,15890,111
|
|
20230705,115600,1908990200,15890,15890,15890,15890,334
|
|
20230705,115500,1903682940,15900,15910,15910,15890,1152
|
|
20230705,115400,1885366130,15910,15900,15910,15900,155
|
|
20230705,115300,1882901480,15890,15890,15900,15890,305
|
|
20230705,115200,1878054930,15890,15890,15890,15880,71
|
|
20230705,115100,1876926750,15890,15880,15890,15870,1878
|
|
20230705,115000,1847089920,15880,15870,15880,15870,371
|
|
20230705,114900,1841201280,15880,15890,15890,15880,598
|
|
20230705,114800,1831704890,15880,15880,15890,15880,381
|
|
20230705,114700,1825652230,15880,15880,15890,15880,325
|
|
20230705,114600,1820490850,15890,15880,15890,15880,284
|
|
20230705,114500,1815978300,15890,15890,15890,15880,344
|
|
20230705,114400,1810514980,15880,15880,15880,15880,9
|
|
20230705,114300,1810372060,15880,15890,15890,15880,876
|
|
20230705,114200,1796460660,15880,15890,15890,15880,640
|
|
20230705,114100,1786294110,15880,15880,15890,15880,5
|
|
20230705,114000,1786214700,15880,15890,15890,15880,172
|
|
20230705,113900,1783482840,15890,15900,15900,15890,538
|
|
20230705,113800,1774933670,15900,15910,15910,15890,286
|
|
20230705,113700,1770385960,15910,15900,15920,15900,732
|
|
20230705,113600,1758741510,15910,15900,15910,15890,531
|
|
20230705,113500,1750293830,15900,15930,15930,15890,563
|
|
20230705,113400,1741342200,15930,15890,15930,15890,813
|
|
20230705,113300,1728403310,15910,15900,15910,15890,368
|
|
20230705,113200,1722551050,15900,15900,15920,15890,1812
|
|
20230705,113100,1693734990,15910,15890,15920,15880,268
|
|
20230705,113000,1689475290,15890,15890,15940,15880,743
|
|
20230705,112900,1677648730,15890,15890,15910,15890,270
|
|
20230705,112800,1673356130,15910,15960,15960,15720,2292
|
|
20230705,112700,1637079940,15950,15980,15980,15850,6728
|
|
20230705,112600,1529848230,15980,15990,15990,15980,117
|
|
20230705,112500,1527977460,15980,15980,15990,15980,283
|
|
20230705,112400,1523455110,15980,15990,15990,15980,230
|
|
20230705,112300,1519779660,15990,15990,15990,15970,1074
|
|
20230705,112200,1502617080,15990,16010,16010,15980,2999
|
|
20230705,112100,1454643650,16010,16000,16010,16000,847
|
|
20230705,112000,1441091070,16000,16010,16010,16000,856
|
|
20230705,111900,1427389320,16010,16010,16010,16010,400
|
|
20230705,111800,1420985320,16010,16010,16010,16010,283
|
|
20230705,111700,1416454490,16010,16010,16020,16010,296
|
|
20230705,111600,1411715420,16020,16020,16020,16010,9
|
|
20230705,111500,1411571260,16010,16010,16010,16010,283
|
|
20230705,111400,1407040430,16010,16010,16020,16010,611
|
|
20230705,111300,1397258020,16010,16010,16010,16010,37
|
|
20230705,111200,1396665650,16010,16030,16030,16010,544
|
|
20230705,111100,1387950780,16030,16050,16050,16030,92
|
|
20230705,111000,1386475900,16020,16020,16050,16020,553
|
|
20230705,110900,1377616160,16020,16030,16030,16020,369
|
|
20230705,110800,1371704580,16100,16110,16110,16100,11
|
|
20230705,110700,1371527470,16110,16050,16110,16020,256
|
|
20230705,110600,1367423160,16050,16020,16050,16010,718
|
|
20230705,110500,1355917400,16010,16020,16030,16010,651
|
|
20230705,110400,1345491650,16030,16020,16030,16020,18
|
|
20230705,110300,1345203240,16040,16030,16040,16020,497
|
|
20230705,110200,1337240130,16030,16020,16030,16020,879
|
|
20230705,110100,1323158380,16020,16030,16030,16020,329
|
|
20230705,110000,1317885740,16030,16020,16030,16020,486
|
|
20230705,105900,1310095570,16030,16030,16030,16030,1060
|
|
20230705,105800,1293103770,16040,16050,16050,16040,206
|
|
20230705,105700,1289798870,16050,16050,16070,16050,449
|
|
20230705,105600,1282591590,16050,16060,16060,16050,168
|
|
20230705,105500,1279893540,16060,16050,16060,16050,143
|
|
20230705,105400,1277597010,16040,16050,16050,16040,4
|
|
20230705,105300,1277532830,16040,16080,16080,16040,1939
|
|
20230705,105200,1246402600,16080,16070,16080,16050,717
|
|
20230705,105100,1234890060,16110,16080,16110,16050,2539
|
|
20230705,105000,1194102180,16080,16100,16100,16070,409
|
|
20230705,104900,1187523930,16080,16090,16100,16080,388
|
|
20230705,104800,1181280830,16090,16090,16090,16090,103
|
|
20230705,104700,1179623560,16090,16100,16100,16090,301
|
|
20230705,104600,1174777750,16100,16100,16100,16100,50
|
|
20230705,104500,1173972750,16120,16090,16120,16090,77
|
|
20230705,104400,1172732860,16090,16090,16100,16070,932
|
|
20230705,104300,1157751740,16090,16100,16100,16090,104
|
|
20230705,104200,1156077370,16090,16100,16100,16090,195
|
|
20230705,104100,1152937890,16100,16110,16110,16100,358
|
|
20230705,104000,1147171240,16110,16110,16120,16110,477
|
|
20230705,103900,1139486740,16110,16130,16130,16110,3
|
|
20230705,103800,1139438390,16130,16130,16130,16130,176
|
|
20230705,103700,1136599510,16130,16120,16130,16120,476
|
|
20230705,103600,1128925550,16110,16060,16140,16060,3184
|
|
20230705,103500,1077718020,16060,16030,16060,16030,397
|
|
20230705,103400,1071346790,16030,16060,16060,16030,14
|
|
20230705,103300,1071122100,16060,16030,16060,16020,3022
|
|
20230705,103200,1022670400,16030,16030,16030,16030,4
|
|
20230705,103100,1022606280,16030,16020,16030,16020,85
|
|
20230705,103000,1021244530,16020,16040,16040,16010,2178
|
|
20230705,102900,986347170,16040,16040,16040,16030,285
|
|
20230705,102800,981778570,16040,16050,16050,16030,360
|
|
20230705,102700,976004690,16050,16040,16050,16040,485
|
|
20230705,102600,968223390,16040,16040,16050,16040,913
|
|
20230705,102500,953577840,16040,16040,16050,16040,373
|
|
20230705,102400,947594220,16040,16080,16080,16040,762
|
|
20230705,102300,935360740,16080,16080,16080,16080,280
|
|
20230705,102200,930858340,16090,16090,16090,16090,321
|
|
20230705,102100,925693450,16090,16060,16090,16040,971
|
|
20230705,102000,910082340,16060,16060,16060,16060,20
|
|
20230705,101900,909761140,16060,16040,16060,16030,1473
|
|
20230705,101800,886140210,16040,16050,16060,16030,1795
|
|
20230705,101700,857344830,16050,16060,16060,16050,487
|
|
20230705,101600,849528440,16060,16050,16060,16050,639
|
|
20230705,101500,839271530,16060,16050,16060,16050,247
|
|
20230705,101400,835306830,16060,16050,16060,16050,448
|
|
20230705,101300,828116390,16060,16050,16060,16050,419
|
|
20230705,101200,821391430,16050,16050,16050,16050,32
|
|
20230705,101100,820877830,16040,16050,16050,16040,781
|
|
20230705,101000,808347800,16060,16050,16060,16040,277
|
|
20230705,100900,803902610,16050,16050,16050,16040,549
|
|
20230705,100800,795094570,16050,16050,16060,16040,522
|
|
20230705,100700,786716470,16040,16050,16050,16040,643
|
|
20230705,100600,776399340,16050,16050,16060,16050,1585
|
|
20230705,100500,750955740,16060,16050,16060,16050,25
|
|
20230705,100400,750554280,16060,16060,16070,16060,199
|
|
20230705,100300,747358320,16060,16070,16070,16060,266
|
|
20230705,100200,743083730,16080,16080,16080,16080,46
|
|
20230705,100100,742344050,16070,16070,16080,16070,324
|
|
20230705,100000,737137350,16070,16070,16080,16070,269
|
|
20230705,095900,732812510,16080,16040,16090,16030,1326
|
|
20230705,095800,711538180,16030,16040,16040,16030,303
|
|
20230705,095700,706680950,16040,16040,16050,16030,565
|
|
20230705,095600,697617750,16040,16050,16060,16040,280
|
|
20230705,095500,693123760,16060,16050,16060,16050,128
|
|
20230705,095400,691069210,16060,16050,16060,16050,633
|
|
20230705,095300,680909540,16050,16080,16080,16050,441
|
|
20230705,095200,673823380,16080,16090,16090,16080,35
|
|
20230705,095100,673260260,16080,16100,16100,16080,72
|
|
20230705,095000,672101720,16100,16100,16100,16090,203
|
|
20230705,094900,668835150,16100,16090,16100,16080,431
|
|
20230705,094800,661902610,16080,16100,16100,16070,1723
|
|
20230705,094700,634182320,16110,16110,16120,16110,712
|
|
20230705,094600,622711890,16120,16120,16120,16110,27
|
|
20230705,094500,622276680,16120,16120,16130,16120,204
|
|
20230705,094400,618988190,16130,16130,16130,16120,6
|
|
20230705,094300,618891430,16130,16160,16160,16120,1497
|
|
20230705,094200,594730050,16170,16160,16170,16160,103
|
|
20230705,094100,593064550,16180,16170,16180,16160,53
|
|
20230705,094000,592207350,16160,16220,16220,16160,74
|
|
20230705,093900,591010950,16220,16150,16220,16150,991
|
|
20230705,093800,574988770,16150,16150,16160,16150,342
|
|
20230705,093700,569465450,16150,16180,16180,16150,1114
|
|
20230705,093600,551458150,16180,16180,16180,16160,551
|
|
20230705,093500,542546500,16170,16170,16170,16170,124
|
|
20230705,093400,540541420,16170,16170,16180,16170,265
|
|
20230705,093300,536256260,16170,16200,16220,16170,546
|
|
20230705,093200,527417670,16200,16190,16200,16190,144
|
|
20230705,093100,525085190,16190,16190,16190,16190,63
|
|
20230705,093000,524065220,16180,16180,16180,16180,105
|
|
20230705,092900,522366320,16180,16180,16180,16180,34
|
|
20230705,092800,521816200,16180,16170,16180,16130,1654
|
|
20230705,092700,495087450,16180,16210,16210,16180,340
|
|
20230705,092600,489579910,16210,16220,16230,16210,1220
|
|
20230705,092500,469798360,16230,16220,16230,16210,283
|
|
20230705,092400,465206500,16220,16230,16230,16220,459
|
|
20230705,092300,457758480,16230,16260,16260,16230,237
|
|
20230705,092200,453909390,16260,16280,16280,16250,235
|
|
20230705,092100,450089850,16270,16280,16280,16270,73
|
|
20230705,092000,448901640,16280,16300,16300,16280,132
|
|
20230705,091900,446750930,16300,16310,16310,16300,2175
|
|
20230705,091800,411297800,16310,16370,16410,16310,1014
|
|
20230705,091700,394689060,16400,16390,16420,16370,834
|
|
20230705,091600,381021640,16410,16400,16410,16400,571
|
|
20230705,091500,371651630,16410,16410,16410,16410,0
|
|
20230705,091400,371651630,16410,16440,16450,16390,726
|
|
20230705,091300,359730680,16440,16440,16450,16440,730
|
|
20230705,091200,347726940,16440,16430,16440,16400,679
|
|
20230705,091100,336566940,16430,16430,16440,16430,751
|
|
20230705,091000,324227980,16430,16420,16440,16380,1166
|
|
20230705,090900,305074540,16430,16430,16430,16380,1332
|
|
20230705,090800,283195480,16430,16460,16480,16430,1450
|
|
20230705,090700,259329480,16460,16400,16470,16370,5248
|
|
20230705,090600,173186430,16400,16350,16400,16350,1451
|
|
20230705,090500,149422450,16350,16350,16360,16300,2143
|
|
20230705,090400,114388250,16340,16350,16370,16340,1689
|
|
20230705,090300,86755860,16350,16340,16370,16340,902
|
|
20230705,090200,72003640,16340,16250,16360,16250,2303
|
|
20230705,090100,34408400,16250,16220,16270,16200,508
|
|
20230705,090000,26167900,16200,16150,16210,16150,1618
|