645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194200,1879588900,3655,3655,3655,3655,8367
|
|
20230705,194100,1879588900,3655,3655,3655,3655,0
|
|
20230705,194000,1879588900,3655,3655,3655,3655,0
|
|
20230705,193900,1879588900,3655,3655,3655,3655,0
|
|
20230705,193800,1879588900,3655,3655,3655,3655,0
|
|
20230705,193700,1879588900,3655,3655,3655,3655,0
|
|
20230705,193600,1879588900,3655,3655,3655,3655,0
|
|
20230705,193500,1879588900,3655,3655,3655,3655,0
|
|
20230705,193400,1879588900,3655,3655,3655,3655,0
|
|
20230705,193300,1879588900,3655,3655,3655,3655,0
|
|
20230705,193200,1879588900,3655,3655,3655,3655,0
|
|
20230705,193100,1879588900,3655,3655,3655,3655,0
|
|
20230705,193000,1879588900,3655,3655,3655,3655,0
|
|
20230705,192900,1879588900,3655,3655,3655,3655,0
|
|
20230705,192800,1879588900,3655,3655,3655,3655,0
|
|
20230705,192700,1879588900,3655,3655,3655,3655,0
|
|
20230705,192600,1879588900,3655,3655,3655,3655,0
|
|
20230705,192500,1879588900,3655,3655,3655,3655,0
|
|
20230705,192400,1879588900,3655,3655,3655,3655,0
|
|
20230705,192300,1879588900,3655,3655,3655,3655,0
|
|
20230705,192200,1879588900,3655,3655,3655,3655,0
|
|
20230705,192100,1879588900,3655,3655,3655,3655,0
|
|
20230705,192000,1879588900,3655,3655,3655,3655,0
|
|
20230705,191900,1879588900,3655,3655,3655,3655,0
|
|
20230705,191800,1879588900,3655,3655,3655,3655,0
|
|
20230705,191700,1879588900,3655,3655,3655,3655,0
|
|
20230705,191600,1879588900,3655,3655,3655,3655,0
|
|
20230705,191500,1879588900,3655,3655,3655,3655,0
|
|
20230705,191400,1879588900,3655,3655,3655,3655,0
|
|
20230705,191300,1879588900,3655,3655,3655,3655,0
|
|
20230705,191200,1879588900,3655,3655,3655,3655,8367
|
|
20230705,191100,1879588900,3655,3655,3655,3655,0
|
|
20230705,191000,1879588900,3655,3655,3655,3655,0
|
|
20230705,190900,1879588900,3655,3655,3655,3655,0
|
|
20230705,190800,1879588900,3655,3655,3655,3655,0
|
|
20230705,190700,1879588900,3655,3655,3655,3655,0
|
|
20230705,190600,1879588900,3655,3655,3655,3655,0
|
|
20230705,190500,1879588900,3655,3655,3655,3655,0
|
|
20230705,190400,1879588900,3655,3655,3655,3655,0
|
|
20230705,190300,1879588900,3655,3655,3655,3655,0
|
|
20230705,190200,1879588900,3655,3655,3655,3655,0
|
|
20230705,190100,1879588900,3655,3655,3655,3655,0
|
|
20230705,190000,1879588900,3655,3655,3655,3655,0
|
|
20230705,185900,1879588900,3655,3655,3655,3655,0
|
|
20230705,185800,1879588900,3655,3655,3655,3655,0
|
|
20230705,185700,1879588900,3655,3655,3655,3655,0
|
|
20230705,185600,1879588900,3655,3655,3655,3655,0
|
|
20230705,185500,1879588900,3655,3655,3655,3655,0
|
|
20230705,185400,1879588900,3655,3655,3655,3655,0
|
|
20230705,185300,1879588900,3655,3655,3655,3655,0
|
|
20230705,185200,1879588900,3655,3655,3655,3655,0
|
|
20230705,185100,1879588900,3655,3655,3655,3655,0
|
|
20230705,185000,1879588900,3655,3655,3655,3655,0
|
|
20230705,184900,1879588900,3655,3655,3655,3655,0
|
|
20230705,184800,1879588900,3655,3655,3655,3655,0
|
|
20230705,184700,1879588900,3655,3655,3655,3655,0
|
|
20230705,184600,1879588900,3655,3655,3655,3655,0
|
|
20230705,184500,1879588900,3655,3655,3655,3655,0
|
|
20230705,184400,1879588900,3655,3655,3655,3655,0
|
|
20230705,184300,1879588900,3655,3655,3655,3655,0
|
|
20230705,184200,1879588900,3655,3655,3655,3655,8367
|
|
20230705,184100,1879588900,3655,3655,3655,3655,0
|
|
20230705,184000,1879588900,3655,3655,3655,3655,0
|
|
20230705,183900,1879588900,3655,3655,3655,3655,0
|
|
20230705,183800,1879588900,3655,3655,3655,3655,0
|
|
20230705,183700,1879588900,3655,3655,3655,3655,0
|
|
20230705,183600,1879588900,3655,3655,3655,3655,0
|
|
20230705,183500,1879588900,3655,3655,3655,3655,0
|
|
20230705,183400,1879588900,3655,3655,3655,3655,0
|
|
20230705,183300,1879588900,3655,3655,3655,3655,0
|
|
20230705,183200,1879588900,3655,3655,3655,3655,0
|
|
20230705,183100,1879588900,3655,3655,3655,3655,0
|
|
20230705,183000,1879588900,3655,3655,3655,3655,0
|
|
20230705,182900,1879588900,3655,3655,3655,3655,0
|
|
20230705,182800,1879588900,3655,3655,3655,3655,0
|
|
20230705,182700,1879588900,3655,3655,3655,3655,0
|
|
20230705,182600,1879588900,3655,3655,3655,3655,0
|
|
20230705,182500,1879588900,3655,3655,3655,3655,0
|
|
20230705,182400,1879588900,3655,3655,3655,3655,0
|
|
20230705,182300,1879588900,3655,3655,3655,3655,0
|
|
20230705,182200,1879588900,3655,3655,3655,3655,0
|
|
20230705,182100,1879588900,3655,3655,3655,3655,0
|
|
20230705,182000,1879588900,3655,3655,3655,3655,0
|
|
20230705,181900,1879588900,3655,3655,3655,3655,0
|
|
20230705,181800,1879588900,3655,3655,3655,3655,0
|
|
20230705,181700,1879588900,3655,3655,3655,3655,0
|
|
20230705,181600,1879588900,3655,3655,3655,3655,0
|
|
20230705,181500,1879588900,3655,3655,3655,3655,0
|
|
20230705,181400,1879588900,3655,3655,3655,3655,0
|
|
20230705,181300,1879588900,3655,3655,3655,3655,0
|
|
20230705,181200,1879588900,3655,3655,3655,3655,8367
|
|
20230705,181100,1879588900,3655,3655,3655,3655,0
|
|
20230705,181000,1879588900,3655,3655,3655,3655,0
|
|
20230705,180900,1879588900,3655,3655,3655,3655,0
|
|
20230705,180800,1879588900,3655,3655,3655,3655,0
|
|
20230705,180700,1879588900,3655,3655,3655,3655,0
|
|
20230705,180600,1879588900,3655,3655,3655,3655,0
|
|
20230705,180500,1879588900,3655,3655,3655,3655,0
|
|
20230705,180400,1879588900,3655,3655,3655,3655,0
|
|
20230705,180300,1879588900,3655,3655,3655,3655,0
|
|
20230705,180200,1879588900,3655,3655,3655,3655,0
|
|
20230705,180100,1879588900,3655,3655,3655,3655,0
|
|
20230705,180000,1879588900,3655,3655,3655,3655,0
|
|
20230705,175900,1879588900,3655,3655,3655,3655,0
|
|
20230705,175800,1879588900,3655,3655,3655,3655,0
|
|
20230705,175700,1879588900,3655,3655,3655,3655,0
|
|
20230705,175600,1879588900,3655,3655,3655,3655,0
|
|
20230705,175500,1879588900,3655,3655,3655,3655,0
|
|
20230705,175400,1879588900,3655,3655,3655,3655,0
|
|
20230705,175300,1879588900,3655,3655,3655,3655,0
|
|
20230705,175200,1879588900,3655,3655,3655,3655,0
|
|
20230705,175100,1879588900,3655,3655,3655,3655,0
|
|
20230705,175000,1879588900,3655,3655,3655,3655,0
|
|
20230705,174900,1879588900,3655,3655,3655,3655,0
|
|
20230705,174800,1879588900,3655,3655,3655,3655,0
|
|
20230705,174700,1879588900,3655,3655,3655,3655,0
|
|
20230705,174600,1879588900,3655,3655,3655,3655,0
|
|
20230705,174500,1879588900,3655,3655,3655,3655,0
|
|
20230705,174400,1879588900,3655,3655,3655,3655,0
|
|
20230705,174300,1879588900,3655,3655,3655,3655,0
|
|
20230705,174200,1879588900,3655,3655,3655,3655,8367
|
|
20230705,174100,1879588900,3655,3655,3655,3655,0
|
|
20230705,174000,1879588900,3655,3655,3655,3655,0
|
|
20230705,173900,1879588900,3655,3655,3655,3655,0
|
|
20230705,173800,1879588900,3655,3655,3655,3655,0
|
|
20230705,173700,1879588900,3655,3655,3655,3655,0
|
|
20230705,173600,1879588900,3655,3655,3655,3655,0
|
|
20230705,173500,1879588900,3655,3655,3655,3655,0
|
|
20230705,173400,1879588900,3655,3655,3655,3655,0
|
|
20230705,173300,1879588900,3655,3655,3655,3655,0
|
|
20230705,173200,1879588900,3655,3655,3655,3655,0
|
|
20230705,173100,1879588900,3655,3655,3655,3655,0
|
|
20230705,173000,1879588900,3655,3655,3655,3655,0
|
|
20230705,172900,1879588900,3655,3655,3655,3655,0
|
|
20230705,172800,1879588900,3655,3655,3655,3655,0
|
|
20230705,172700,1879588900,3655,3655,3655,3655,0
|
|
20230705,172600,1879588900,3655,3655,3655,3655,0
|
|
20230705,172500,1879588900,3655,3655,3655,3655,0
|
|
20230705,172400,1879588900,3655,3655,3655,3655,0
|
|
20230705,172300,1879588900,3655,3655,3655,3655,0
|
|
20230705,172200,1879588900,3655,3655,3655,3655,0
|
|
20230705,172100,1879588900,3655,3655,3655,3655,0
|
|
20230705,172000,1879588900,3655,3655,3655,3655,0
|
|
20230705,171900,1879588900,3655,3655,3655,3655,0
|
|
20230705,171800,1879588900,3655,3655,3655,3655,0
|
|
20230705,171700,1879588900,3655,3655,3655,3655,0
|
|
20230705,171600,1879588900,3655,3655,3655,3655,0
|
|
20230705,171500,1879588900,3655,3655,3655,3655,0
|
|
20230705,171400,1879588900,3655,3655,3655,3655,0
|
|
20230705,171300,1879588900,3655,3655,3655,3655,0
|
|
20230705,171200,1879588900,3655,3655,3655,3655,8367
|
|
20230705,171100,1879588900,3655,3655,3655,3655,0
|
|
20230705,171000,1879588900,3655,3655,3655,3655,0
|
|
20230705,170900,1879588900,3655,3655,3655,3655,0
|
|
20230705,170800,1879588900,3655,3655,3655,3655,0
|
|
20230705,170700,1879588900,3655,3655,3655,3655,0
|
|
20230705,170600,1879588900,3655,3655,3655,3655,0
|
|
20230705,170500,1879588900,3655,3655,3655,3655,0
|
|
20230705,170400,1879588900,3655,3655,3655,3655,0
|
|
20230705,170300,1879588900,3655,3655,3655,3655,0
|
|
20230705,170200,1879588900,3655,3655,3655,3655,0
|
|
20230705,170100,1879588900,3655,3655,3655,3655,0
|
|
20230705,170000,1879588900,3655,3655,3655,3655,0
|
|
20230705,165900,1879588900,3655,3655,3655,3655,0
|
|
20230705,165800,1879588900,3655,3655,3655,3655,0
|
|
20230705,165700,1879588900,3655,3655,3655,3655,0
|
|
20230705,165600,1879588900,3655,3655,3655,3655,0
|
|
20230705,165500,1879588900,3655,3655,3655,3655,0
|
|
20230705,165400,1879588900,3655,3655,3655,3655,0
|
|
20230705,165300,1879588900,3655,3655,3655,3655,0
|
|
20230705,165200,1879588900,3655,3655,3655,3655,0
|
|
20230705,165100,1879588900,3655,3655,3655,3655,0
|
|
20230705,165000,1879588900,3655,3655,3655,3655,0
|
|
20230705,164900,1879588900,3655,3655,3655,3655,0
|
|
20230705,164800,1879588900,3655,3655,3655,3655,0
|
|
20230705,164700,1879588900,3655,3655,3655,3655,0
|
|
20230705,164600,1879588900,3655,3655,3655,3655,0
|
|
20230705,164500,1879588900,3655,3655,3655,3655,0
|
|
20230705,164400,1879588900,3655,3655,3655,3655,0
|
|
20230705,164300,1879588900,3655,3655,3655,3655,0
|
|
20230705,164200,1879588900,3655,3655,3655,3655,8367
|
|
20230705,164100,1879588900,3655,3655,3655,3655,0
|
|
20230705,164000,1879588900,3655,3655,3655,3655,0
|
|
20230705,163900,1879588900,3655,3655,3655,3655,0
|
|
20230705,163800,1879588900,3655,3655,3655,3655,0
|
|
20230705,163700,1879588900,3655,3655,3655,3655,0
|
|
20230705,163600,1879588900,3655,3655,3655,3655,0
|
|
20230705,163500,1879588900,3655,3655,3655,3655,0
|
|
20230705,163400,1879588900,3655,3655,3655,3655,0
|
|
20230705,163300,1879588900,3655,3655,3655,3655,0
|
|
20230705,163200,1879588900,3655,3655,3655,3655,0
|
|
20230705,163100,1879588900,3655,3655,3655,3655,0
|
|
20230705,163000,1879588900,3655,3655,3655,3655,0
|
|
20230705,162900,1879588900,3655,3655,3655,3655,0
|
|
20230705,162800,1879588900,3655,3655,3655,3655,0
|
|
20230705,162700,1879588900,3655,3655,3655,3655,0
|
|
20230705,162600,1879588900,3655,3655,3655,3655,0
|
|
20230705,162500,1879588900,3655,3655,3655,3655,0
|
|
20230705,162400,1879588900,3655,3655,3655,3655,0
|
|
20230705,162300,1879588900,3655,3655,3655,3655,0
|
|
20230705,162200,1879588900,3655,3655,3655,3655,0
|
|
20230705,162100,1879588900,3655,3655,3655,3655,0
|
|
20230705,162000,1879588900,3655,3655,3655,3655,0
|
|
20230705,161900,1879588900,3655,3655,3655,3655,0
|
|
20230705,161800,1879588900,3655,3655,3655,3655,0
|
|
20230705,161700,1879588900,3655,3655,3655,3655,0
|
|
20230705,161600,1879588900,3655,3655,3655,3655,0
|
|
20230705,161500,1879588900,3655,3655,3655,3655,0
|
|
20230705,161400,1879588900,3655,3655,3655,3655,0
|
|
20230705,161300,1879588900,3655,3655,3655,3655,0
|
|
20230705,161200,1879588900,3655,3655,3655,3655,8367
|
|
20230705,161100,1879588900,3655,3655,3655,3655,0
|
|
20230705,161000,1879588900,3655,3655,3655,3655,0
|
|
20230705,160900,1879588900,3655,3655,3655,3655,0
|
|
20230705,160800,1879588900,3655,3655,3655,3655,0
|
|
20230705,160700,1879588900,3655,3655,3655,3655,0
|
|
20230705,160600,1879588900,3655,3655,3655,3655,0
|
|
20230705,160500,1879588900,3655,3655,3655,3655,0
|
|
20230705,160400,1879588900,3655,3655,3655,3655,0
|
|
20230705,160300,1879588900,3655,3655,3655,3655,0
|
|
20230705,160200,1879588900,3655,3655,3655,3655,0
|
|
20230705,160100,1879588900,3655,3655,3655,3655,0
|
|
20230705,160000,1879588900,3655,3655,3655,3655,0
|
|
20230705,155900,1879588900,3655,3655,3655,3655,0
|
|
20230705,155800,1879588900,3655,3655,3655,3655,0
|
|
20230705,155700,1879588900,3655,3655,3655,3655,0
|
|
20230705,155600,1879588900,3655,3655,3655,3655,0
|
|
20230705,155500,1879588900,3655,3655,3655,3655,0
|
|
20230705,155400,1879588900,3655,3655,3655,3655,0
|
|
20230705,155300,1879588900,3655,3655,3655,3655,0
|
|
20230705,155200,1879588900,3655,3655,3655,3655,0
|
|
20230705,155100,1879588900,3655,3655,3655,3655,0
|
|
20230705,155000,1879588900,3655,3655,3655,3655,0
|
|
20230705,154900,1879588900,3655,3655,3655,3655,0
|
|
20230705,154800,1879588900,3655,3655,3655,3655,0
|
|
20230705,154700,1879588900,3655,3655,3655,3655,0
|
|
20230705,154600,1879588900,3655,3655,3655,3655,0
|
|
20230705,154500,1879588900,3655,3655,3655,3655,0
|
|
20230705,154400,1879588900,3655,3655,3655,3655,0
|
|
20230705,154300,1879588900,3655,3655,3655,3655,0
|
|
20230705,154200,1879588900,3655,3655,3655,3655,8367
|
|
20230705,154100,1879588900,3655,3655,3655,3655,0
|
|
20230705,154000,1879588900,3655,3655,3655,3655,0
|
|
20230705,153900,1879588900,3655,3655,3655,3655,0
|
|
20230705,153800,1879588900,3655,3655,3655,3655,0
|
|
20230705,153700,1879588900,3655,3655,3655,3655,0
|
|
20230705,153600,1879588900,3655,3655,3655,3655,0
|
|
20230705,153500,1879588900,3655,3655,3655,3655,0
|
|
20230705,153400,1879588900,3655,3655,3655,3655,0
|
|
20230705,153300,1879588900,3655,3655,3655,3655,0
|
|
20230705,153200,1879588900,3655,3655,3655,3655,0
|
|
20230705,153100,1879588900,3655,3655,3655,3655,0
|
|
20230705,153000,1879588900,3655,3655,3655,3655,8367
|
|
20230705,152900,1849007515,3650,3650,3650,3650,0
|
|
20230705,152800,1849007515,3650,3650,3650,3650,0
|
|
20230705,152700,1849007515,3650,3650,3650,3650,0
|
|
20230705,152600,1849007515,3650,3650,3650,3650,0
|
|
20230705,152500,1849007515,3650,3650,3650,3650,0
|
|
20230705,152400,1849007515,3650,3650,3650,3650,0
|
|
20230705,152300,1849007515,3650,3650,3650,3650,0
|
|
20230705,152200,1849007515,3650,3650,3650,3650,0
|
|
20230705,152100,1849007515,3650,3650,3650,3650,0
|
|
20230705,152000,1849007515,3650,3650,3650,3650,0
|
|
20230705,151900,1849007515,3650,3650,3655,3650,5714
|
|
20230705,151800,1828145900,3655,3650,3655,3650,51
|
|
20230705,151700,1827959685,3655,3650,3655,3650,513
|
|
20230705,151600,1826086235,3650,3655,3660,3650,179
|
|
20230705,151500,1825431865,3650,3660,3660,3650,210
|
|
20230705,151400,1824665330,3650,3655,3655,3650,964
|
|
20230705,151300,1821142895,3650,3655,3655,3650,445
|
|
20230705,151200,1819516595,3655,3655,3660,3655,2134
|
|
20230705,151100,1811716820,3650,3655,3655,3650,296
|
|
20230705,151000,1810635690,3655,3655,3660,3655,1155
|
|
20230705,150900,1806414160,3660,3655,3660,3655,505
|
|
20230705,150800,1804566445,3660,3660,3660,3655,906
|
|
20230705,150700,1801250640,3660,3665,3665,3655,465
|
|
20230705,150600,1799550855,3665,3655,3665,3655,194
|
|
20230705,150500,1798841775,3655,3665,3665,3655,823
|
|
20230705,150400,1795833680,3650,3665,3665,3650,623
|
|
20230705,150300,1793559065,3650,3650,3650,3645,704
|
|
20230705,150200,1790989880,3650,3650,3650,3645,802
|
|
20230705,150100,1788062715,3660,3655,3660,3650,3809
|
|
20230705,150000,1774147130,3660,3660,3660,3655,33
|
|
20230705,145900,1774026500,3655,3655,3655,3655,129
|
|
20230705,145800,1773555005,3655,3655,3655,3655,441
|
|
20230705,145700,1771943150,3655,3650,3655,3650,386
|
|
20230705,145600,1770533210,3650,3650,3650,3650,81
|
|
20230705,145500,1770237560,3650,3650,3650,3645,2701
|
|
20230705,145400,1760379910,3650,3650,3650,3650,30
|
|
20230705,145300,1760270410,3650,3665,3665,3650,821
|
|
20230705,145200,1757273230,3650,3650,3650,3650,312
|
|
20230705,145100,1756134430,3650,3650,3650,3650,34
|
|
20230705,145000,1756010330,3650,3650,3675,3650,565
|
|
20230705,144900,1753945880,3655,3655,3655,3655,338
|
|
20230705,144800,1752710490,3655,3660,3660,3655,527
|
|
20230705,144700,1750782550,3660,3655,3660,3655,1082
|
|
20230705,144600,1746823680,3655,3655,3655,3650,327
|
|
20230705,144500,1745629055,3655,3655,3655,3650,272
|
|
20230705,144400,1744635305,3665,3655,3665,3655,41
|
|
20230705,144300,1744485440,3650,3655,3655,3650,1262
|
|
20230705,144200,1739873455,3655,3655,3655,3655,437
|
|
20230705,144100,1738276220,3655,3650,3655,3650,2715
|
|
20230705,144000,1728358910,3655,3655,3655,3650,1361
|
|
20230705,143900,1723384980,3655,3655,3655,3655,32
|
|
20230705,143800,1723268020,3655,3660,3665,3655,806
|
|
20230705,143700,1720321525,3655,3655,3655,3655,342
|
|
20230705,143600,1719071515,3655,3650,3660,3650,323
|
|
20230705,143500,1717892145,3650,3655,3655,3650,1333
|
|
20230705,143400,1713020940,3655,3665,3665,3655,204
|
|
20230705,143300,1712274480,3655,3660,3660,3655,165
|
|
20230705,143200,1711670715,3660,3665,3665,3660,2010
|
|
20230705,143100,1704313150,3670,3665,3670,3665,731
|
|
20230705,143000,1701630780,3665,3665,3665,3665,184
|
|
20230705,142900,1700956420,3660,3660,3665,3660,343
|
|
20230705,142800,1699700645,3660,3660,3660,3660,136
|
|
20230705,142700,1699202885,3655,3655,3655,3655,187
|
|
20230705,142600,1698519400,3655,3655,3665,3650,1703
|
|
20230705,142500,1692300945,3650,3655,3655,3650,1366
|
|
20230705,142400,1687314540,3650,3655,3655,3650,1198
|
|
20230705,142300,1682940430,3660,3655,3660,3655,929
|
|
20230705,142200,1679544925,3655,3655,3655,3655,132
|
|
20230705,142100,1679062465,3655,3650,3660,3650,2104
|
|
20230705,142000,1671368930,3650,3660,3660,3650,3266
|
|
20230705,141900,1659434865,3660,3660,3660,3660,3140
|
|
20230705,141800,1647942465,3660,3660,3665,3660,281
|
|
20230705,141700,1646914000,3660,3660,3665,3660,358
|
|
20230705,141600,1645603645,3660,3660,3660,3660,220
|
|
20230705,141500,1644798445,3660,3660,3660,3660,27
|
|
20230705,141400,1644699625,3665,3665,3670,3665,50
|
|
20230705,141300,1644516370,3665,3665,3670,3665,133
|
|
20230705,141200,1644028825,3665,3665,3665,3665,37
|
|
20230705,141100,1643893220,3665,3665,3665,3665,178
|
|
20230705,141000,1643240850,3670,3665,3670,3665,33
|
|
20230705,140900,1643119880,3665,3665,3665,3665,32
|
|
20230705,140800,1643002600,3665,3660,3665,3660,373
|
|
20230705,140700,1641636930,3660,3665,3665,3660,87
|
|
20230705,140600,1641318260,3660,3665,3665,3660,153
|
|
20230705,140500,1640758135,3660,3665,3665,3660,122
|
|
20230705,140400,1640311610,3660,3665,3665,3660,1222
|
|
20230705,140300,1635833115,3660,3660,3660,3655,331
|
|
20230705,140200,1634622190,3660,3660,3660,3660,28
|
|
20230705,140100,1634519710,3660,3660,3660,3660,122
|
|
20230705,140000,1634073190,3665,3655,3665,3650,197
|
|
20230705,135900,1633353355,3650,3660,3665,3650,161
|
|
20230705,135800,1632764380,3650,3650,3650,3650,30
|
|
20230705,135700,1632654880,3665,3660,3665,3655,193
|
|
20230705,135600,1631949080,3655,3660,3660,3655,3828
|
|
20230705,135500,1617955160,3660,3660,3665,3660,363
|
|
20230705,135400,1616626500,3660,3675,3675,3660,76
|
|
20230705,135300,1616347650,3675,3680,3680,3655,812
|
|
20230705,135200,1613374770,3655,3670,3670,3650,9040
|
|
20230705,135100,1580320120,3670,3675,3675,3670,4148
|
|
20230705,135000,1565081170,3675,3680,3680,3675,137
|
|
20230705,134900,1564577585,3675,3675,3680,3675,122
|
|
20230705,134800,1564129210,3680,3680,3680,3675,554
|
|
20230705,134700,1562090645,3675,3675,3675,3675,282
|
|
20230705,134600,1561054295,3680,3680,3680,3680,932
|
|
20230705,134500,1557624535,3685,3670,3685,3670,1738
|
|
20230705,134400,1551233680,3670,3665,3675,3665,157
|
|
20230705,134300,1550657660,3665,3665,3665,3660,13812
|
|
20230705,134200,1500094355,3665,3665,3665,3660,1827
|
|
20230705,134100,1493398950,3665,3670,3670,3665,200
|
|
20230705,134000,1492665790,3665,3660,3680,3660,695
|
|
20230705,133900,1490118955,3665,3680,3680,3660,5470
|
|
20230705,133800,1470070430,3670,3665,3670,3665,315
|
|
20230705,133700,1468914455,3665,3670,3670,3665,936
|
|
20230705,133600,1465483320,3670,3670,3670,3670,198
|
|
20230705,133500,1464756660,3665,3680,3680,3665,6378
|
|
20230705,133400,1441365325,3675,3675,3675,3675,301
|
|
20230705,133300,1440259150,3675,3675,3680,3675,3188
|
|
20230705,133200,1428528680,3670,3670,3675,3670,410
|
|
20230705,133100,1427023465,3670,3670,3670,3670,410
|
|
20230705,133000,1425518765,3670,3670,3670,3670,38
|
|
20230705,132900,1425379305,3670,3675,3675,3670,719
|
|
20230705,132800,1422740075,3670,3670,3680,3670,387
|
|
20230705,132700,1421318715,3670,3675,3680,3670,2631
|
|
20230705,132600,1411638840,3670,3670,3670,3670,355
|
|
20230705,132500,1410335990,3670,3675,3675,3670,38
|
|
20230705,132400,1410196495,3670,3680,3680,3670,41
|
|
20230705,132300,1410046010,3670,3675,3675,3670,276
|
|
20230705,132200,1409033085,3675,3675,3680,3670,2533
|
|
20230705,132100,1399733455,3675,3675,3675,3670,100
|
|
20230705,132000,1399366345,3675,3680,3680,3675,2047
|
|
20230705,131900,1391843595,3675,3675,3675,3675,326
|
|
20230705,131800,1390645545,3675,3680,3680,3675,395
|
|
20230705,131700,1389193110,3680,3680,3680,3675,3206
|
|
20230705,131600,1377395185,3675,3680,3680,3675,1805
|
|
20230705,131500,1370752945,3675,3675,3675,3670,483
|
|
20230705,131400,1368978225,3680,3680,3680,3675,337
|
|
20230705,131300,1367738800,3680,3675,3680,3675,2221
|
|
20230705,131200,1359566525,3680,3675,3680,3675,3191
|
|
20230705,131100,1347823830,3680,3680,3680,3675,100
|
|
20230705,131000,1347455965,3675,3690,3690,3675,436
|
|
20230705,130900,1345852125,3680,3675,3680,3675,958
|
|
20230705,130800,1342326835,3680,3675,3680,3675,329
|
|
20230705,130700,1341116720,3675,3675,3675,3675,196
|
|
20230705,130600,1340396420,3680,3690,3690,3680,214
|
|
20230705,130500,1339606900,3675,3680,3690,3675,502
|
|
20230705,130400,1337759425,3675,3675,3675,3675,30
|
|
20230705,130300,1337649175,3675,3680,3680,3675,228
|
|
20230705,130200,1336810310,3675,3685,3685,3675,669
|
|
20230705,130100,1334348660,3680,3685,3685,3680,31
|
|
20230705,130000,1334234525,3685,3685,3685,3685,150
|
|
20230705,125900,1333681775,3685,3685,3695,3685,446
|
|
20230705,125800,1332038255,3685,3690,3690,3685,62
|
|
20230705,125700,1331809605,3690,3685,3695,3685,720
|
|
20230705,125600,1329154470,3695,3685,3695,3685,47
|
|
20230705,125500,1328981075,3690,3685,3690,3680,290
|
|
20230705,125400,1327911825,3680,3680,3680,3680,112
|
|
20230705,125300,1327499665,3690,3675,3690,3670,2435
|
|
20230705,125200,1318543870,3670,3680,3680,3670,787
|
|
20230705,125100,1315648445,3680,3670,3680,3670,1067
|
|
20230705,125000,1311722555,3670,3670,3670,3670,27
|
|
20230705,124900,1311623465,3680,3665,3680,3660,1875
|
|
20230705,124800,1304751000,3670,3680,3680,3660,5069
|
|
20230705,124700,1286191200,3680,3680,3680,3670,87
|
|
20230705,124600,1285871360,3665,3670,3670,3660,397
|
|
20230705,124500,1284416425,3670,3660,3670,3660,54
|
|
20230705,124400,1284218585,3670,3660,3670,3660,1290
|
|
20230705,124300,1279496545,3670,3660,3670,3660,1666
|
|
20230705,124200,1273398975,3655,3660,3665,3655,4757
|
|
20230705,124100,1255991305,3665,3675,3675,3665,1675
|
|
20230705,124000,1249849060,3680,3675,3680,3670,177
|
|
20230705,123900,1249198015,3680,3675,3680,3660,3254
|
|
20230705,123800,1237274575,3665,3665,3680,3665,3815
|
|
20230705,123700,1223272840,3670,3670,3675,3665,2583
|
|
20230705,123600,1213792945,3675,3670,3680,3670,290
|
|
20230705,123500,1212728165,3680,3670,3680,3670,2021
|
|
20230705,123400,1205306075,3675,3680,3680,3675,7558
|
|
20230705,123300,1177529885,3690,3680,3700,3675,2591
|
|
20230705,123200,1167995215,3675,3680,3680,3675,238
|
|
20230705,123100,1167119560,3680,3675,3680,3675,122
|
|
20230705,123000,1166671195,3675,3680,3680,3675,1065
|
|
20230705,122900,1162753830,3680,3700,3700,3675,3157
|
|
20230705,122800,1151134155,3700,3680,3700,3675,1095
|
|
20230705,122700,1147102880,3685,3685,3685,3680,260
|
|
20230705,122600,1146144935,3685,3685,3705,3685,628
|
|
20230705,122500,1143829745,3685,3680,3690,3675,2977
|
|
20230705,122400,1132875025,3680,3680,3680,3675,3758
|
|
20230705,122300,1119047785,3680,3680,3680,3675,1519
|
|
20230705,122200,1113457995,3695,3685,3695,3675,6106
|
|
20230705,122100,1090961755,3680,3690,3690,3680,3215
|
|
20230705,122000,1079117555,3690,3690,3690,3680,3733
|
|
20230705,121900,1065377880,3690,3690,3690,3680,386
|
|
20230705,121800,1063957350,3680,3685,3685,3680,11189
|
|
20230705,121700,1022768050,3685,3680,3690,3680,2617
|
|
20230705,121600,1013130265,3680,3690,3700,3680,6147
|
|
20230705,121500,990468975,3700,3690,3700,3690,628
|
|
20230705,121400,988148110,3690,3700,3700,3690,1740
|
|
20230705,121300,981724110,3690,3695,3705,3680,20227
|
|
20230705,121200,907171430,3695,3700,3705,3695,3492
|
|
20230705,121100,894260710,3705,3710,3710,3700,5932
|
|
20230705,121000,872300085,3710,3715,3715,3710,5416
|
|
20230705,120900,852202830,3715,3720,3720,3715,477
|
|
20230705,120800,850428805,3725,3725,3725,3720,98
|
|
20230705,120700,850063945,3725,3720,3725,3720,190
|
|
20230705,120600,849357140,3725,3720,3725,3720,38
|
|
20230705,120500,849215775,3725,3720,3725,3715,2617
|
|
20230705,120400,839480270,3720,3735,3735,3715,2816
|
|
20230705,120300,829005505,3735,3730,3740,3720,7113
|
|
20230705,120200,802537655,3735,3730,3735,3730,150
|
|
20230705,120100,801977935,3730,3740,3740,3730,94
|
|
20230705,120000,801627250,3725,3735,3740,3725,205
|
|
20230705,115900,800862850,3735,3725,3735,3720,552
|
|
20230705,115800,798805675,3725,3740,3740,3715,1098
|
|
20230705,115700,794722785,3710,3735,3735,3710,3386
|
|
20230705,115600,782151145,3735,3720,3735,3715,3340
|
|
20230705,115500,769724795,3715,3735,3735,3710,575
|
|
20230705,115400,767587835,3745,3740,3745,3730,726
|
|
20230705,115300,764872790,3720,3750,3755,3715,15477
|
|
20230705,115200,707296460,3750,3735,3750,3730,2675
|
|
20230705,115100,697297465,3735,3735,3735,3725,318
|
|
20230705,115000,696111240,3730,3735,3735,3725,104
|
|
20230705,114900,695723185,3715,3730,3735,3715,24616
|
|
20230705,114800,604192620,3730,3735,3735,3730,69
|
|
20230705,114700,603935150,3740,3730,3740,3725,3871
|
|
20230705,114600,589499370,3720,3740,3760,3720,15511
|
|
20230705,114500,531653645,3740,3740,3740,3740,2171
|
|
20230705,114400,523534105,3740,3745,3745,3740,3320
|
|
20230705,114300,511108705,3750,3750,3750,3745,2588
|
|
20230705,114200,501404120,3750,3750,3750,3750,1349
|
|
20230705,114100,496345370,3750,3755,3760,3750,5886
|
|
20230705,114000,474250900,3765,3760,3765,3755,3090
|
|
20230705,113900,462630470,3760,3760,3760,3760,2111
|
|
20230705,113800,454693110,3770,3760,3780,3760,133
|
|
20230705,113700,454192620,3780,3760,3780,3760,33
|
|
20230705,113600,454068520,3760,3760,3760,3760,2033
|
|
20230705,113500,446424440,3760,3760,3760,3760,804
|
|
20230705,113400,443401400,3760,3760,3760,3760,26
|
|
20230705,113300,443303640,3785,3760,3785,3760,1061
|
|
20230705,113200,439300610,3760,3770,3770,3760,696
|
|
20230705,113100,436678620,3760,3760,3760,3760,38
|
|
20230705,113000,436535740,3760,3760,3760,3760,239
|
|
20230705,112900,435637100,3755,3765,3765,3755,4692
|
|
20230705,112800,418009100,3770,3770,3770,3770,30
|
|
20230705,112700,417896000,3765,3765,3765,3765,199
|
|
20230705,112600,417146765,3765,3775,3775,3765,220
|
|
20230705,112500,416316615,3775,3775,3775,3775,29
|
|
20230705,112400,416207140,3780,3775,3780,3775,211
|
|
20230705,112300,415410565,3775,3770,3775,3765,2050
|
|
20230705,112200,407677060,3760,3770,3770,3750,4215
|
|
20230705,112100,391842545,3770,3765,3770,3765,57
|
|
20230705,112000,391627815,3770,3755,3770,3750,5574
|
|
20230705,111900,370712745,3755,3755,3755,3755,294
|
|
20230705,111800,369608775,3775,3785,3785,3755,99
|
|
20230705,111700,369235545,3790,3765,3790,3750,11647
|
|
20230705,111600,325455675,3765,3780,3780,3765,2380
|
|
20230705,111500,316481980,3780,3770,3780,3770,3245
|
|
20230705,111400,304247980,3770,3775,3775,3770,218
|
|
20230705,111300,303425205,3780,3780,3780,3780,161
|
|
20230705,111200,302816625,3780,3775,3780,3775,623
|
|
20230705,111100,300464380,3780,3790,3790,3780,7526
|
|
20230705,111000,271990100,3785,3785,3785,3785,1855
|
|
20230705,110900,264968925,3785,3785,3785,3785,305
|
|
20230705,110800,263814500,3785,3790,3790,3785,38
|
|
20230705,110700,263670660,3785,3785,3785,3785,29
|
|
20230705,110600,263560895,3790,3790,3790,3785,383
|
|
20230705,110500,262110590,3785,3785,3785,3785,58
|
|
20230705,110400,261891060,3790,3785,3790,3785,239
|
|
20230705,110300,260985430,3790,3790,3795,3790,1521
|
|
20230705,110200,255219135,3795,3795,3795,3790,173
|
|
20230705,110100,254562760,3790,3790,3790,3790,200
|
|
20230705,110000,253804760,3795,3790,3795,3790,174
|
|
20230705,105900,253145100,3790,3795,3795,3790,130
|
|
20230705,105800,252652190,3795,3800,3800,3795,363
|
|
20230705,105700,251273605,3800,3800,3800,3800,179
|
|
20230705,105600,250593405,3805,3805,3805,3805,221
|
|
20230705,105500,249752500,3805,3805,3805,3805,248
|
|
20230705,105400,248808860,3810,3820,3820,3810,393
|
|
20230705,105300,247311170,3820,3820,3820,3820,0
|
|
20230705,105200,247311170,3820,3820,3820,3820,1
|
|
20230705,105100,247307350,3810,3810,3810,3810,0
|
|
20230705,105000,247307350,3810,3810,3810,3810,279
|
|
20230705,104900,246244360,3810,3815,3815,3810,42
|
|
20230705,104800,246084180,3810,3810,3810,3810,52
|
|
20230705,104700,245886060,3800,3800,3800,3800,0
|
|
20230705,104600,245886060,3800,3800,3800,3800,421
|
|
20230705,104500,244286260,3800,3790,3800,3790,689
|
|
20230705,104400,241674450,3790,3800,3800,3790,894
|
|
20230705,104300,238284870,3800,3805,3805,3800,661
|
|
20230705,104200,235773015,3815,3815,3815,3815,0
|
|
20230705,104100,235773015,3815,3815,3815,3815,0
|
|
20230705,104000,235773015,3815,3810,3815,3810,4
|
|
20230705,103900,235757765,3800,3800,3800,3800,1205
|
|
20230705,103800,231178765,3800,3800,3800,3800,40
|
|
20230705,103700,231026765,3800,3800,3800,3800,0
|
|
20230705,103600,231026765,3800,3795,3800,3780,4884
|
|
20230705,103500,212546410,3795,3800,3800,3795,2317
|
|
20230705,103400,203749810,3830,3830,3830,3830,0
|
|
20230705,103300,203749810,3830,3830,3830,3830,0
|
|
20230705,103200,203749810,3830,3830,3830,3830,0
|
|
20230705,103100,203749810,3830,3830,3830,3830,0
|
|
20230705,103000,203749810,3830,3830,3830,3800,1312
|
|
20230705,102900,198764120,3800,3815,3830,3800,4736
|
|
20230705,102800,180749075,3815,3815,3815,3815,0
|
|
20230705,102700,180749075,3815,3815,3815,3810,1065
|
|
20230705,102600,176689235,3810,3810,3810,3810,0
|
|
20230705,102500,176689235,3810,3810,3810,3810,100
|
|
20230705,102400,176308235,3815,3815,3815,3815,0
|
|
20230705,102300,176308235,3815,3815,3815,3815,10
|
|
20230705,102200,176270085,3815,3815,3815,3815,72
|
|
20230705,102100,175995405,3815,3815,3815,3815,74
|
|
20230705,102000,175713095,3815,3825,3825,3815,215
|
|
20230705,101900,174892170,3815,3815,3815,3815,0
|
|
20230705,101800,174892170,3815,3815,3815,3815,2
|
|
20230705,101700,174884540,3830,3830,3830,3830,0
|
|
20230705,101600,174884540,3830,3820,3830,3820,26
|
|
20230705,101500,174785190,3825,3825,3825,3825,0
|
|
20230705,101400,174785190,3825,3825,3825,3825,1
|
|
20230705,101300,174781365,3815,3815,3815,3815,50
|
|
20230705,101200,174590615,3825,3815,3825,3815,141
|
|
20230705,101100,174052690,3820,3820,3820,3820,60
|
|
20230705,101000,173823490,3820,3820,3820,3820,50
|
|
20230705,100900,173632490,3825,3805,3825,3805,450
|
|
20230705,100800,171915240,3805,3810,3810,3805,301
|
|
20230705,100700,170769435,3805,3805,3805,3805,358
|
|
20230705,100600,169407245,3810,3810,3810,3810,46
|
|
20230705,100500,169231985,3825,3825,3825,3825,0
|
|
20230705,100400,169231985,3825,3825,3825,3825,2
|
|
20230705,100300,169224335,3805,3815,3815,3805,89
|
|
20230705,100200,168885590,3830,3805,3830,3800,2668
|
|
20230705,100100,158721155,3825,3825,3825,3805,902
|
|
20230705,100000,155289005,3805,3805,3825,3805,169
|
|
20230705,095900,154644920,3825,3805,3825,3805,229
|
|
20230705,095800,153773555,3805,3805,3805,3800,4040
|
|
20230705,095700,138413585,3830,3820,3830,3810,1059
|
|
20230705,095600,134374425,3820,3820,3820,3820,3
|
|
20230705,095500,134362965,3820,3820,3820,3820,0
|
|
20230705,095400,134362965,3820,3820,3820,3820,1
|
|
20230705,095300,134359145,3810,3810,3815,3810,53
|
|
20230705,095200,134157210,3810,3810,3810,3810,63
|
|
20230705,095100,133917180,3820,3820,3820,3820,0
|
|
20230705,095000,133917180,3820,3820,3820,3820,52
|
|
20230705,094900,133718540,3830,3810,3830,3810,1011
|
|
20230705,094800,129854730,3810,3810,3825,3800,345
|
|
20230705,094700,128542565,3810,3810,3810,3810,6
|
|
20230705,094600,128519705,3810,3810,3810,3810,102
|
|
20230705,094500,128131085,3810,3800,3810,3800,160
|
|
20230705,094400,127521495,3800,3810,3810,3800,6858
|
|
20230705,094300,101441640,3820,3810,3820,3810,13
|
|
20230705,094200,101392020,3815,3810,3815,3810,37
|
|
20230705,094100,101250880,3825,3815,3825,3805,2663
|
|
20230705,094000,91097675,3815,3820,3820,3815,1226
|
|
20230705,093900,86416415,3820,3820,3820,3820,1
|
|
20230705,093800,86412595,3820,3815,3820,3815,11
|
|
20230705,093700,86370620,3815,3825,3825,3815,1474
|
|
20230705,093600,80741235,3825,3830,3830,3825,624
|
|
20230705,093500,78353805,3825,3830,3845,3825,1586
|
|
20230705,093400,72279600,3835,3840,3840,3835,1274
|
|
20230705,093300,67393765,3835,3845,3845,3835,694
|
|
20230705,093200,64728735,3845,3845,3845,3845,120
|
|
20230705,093100,64267335,3850,3845,3850,3845,5
|
|
20230705,093000,64248105,3845,3850,3850,3845,89
|
|
20230705,092900,63905530,3850,3850,3850,3850,66
|
|
20230705,092800,63651430,3850,3850,3850,3850,2
|
|
20230705,092700,63643730,3850,3850,3850,3850,15
|
|
20230705,092600,63585980,3850,3855,3855,3845,296
|
|
20230705,092500,62445920,3855,3855,3855,3855,4
|
|
20230705,092400,62430500,3855,3855,3855,3855,1
|
|
20230705,092300,62426645,3855,3870,3870,3855,1354
|
|
20230705,092200,57198535,3875,3870,3875,3870,9
|
|
20230705,092100,57163700,3870,3880,3880,3870,5
|
|
20230705,092000,57144340,3875,3890,3890,3875,2312
|
|
20230705,091900,48175265,3890,3890,3890,3885,238
|
|
20230705,091800,47249455,3895,3875,3905,3875,2005
|
|
20230705,091700,39439295,3875,3870,3885,3860,246
|
|
20230705,091600,38487020,3855,3855,3855,3855,4
|
|
20230705,091500,38471600,3855,3855,3870,3855,405
|
|
20230705,091400,36909290,3835,3840,3840,3835,500
|
|
20230705,091300,34991615,3830,3835,3855,3830,14
|
|
20230705,091200,34937955,3830,3830,3835,3830,886
|
|
20230705,091100,31544570,3830,3850,3850,3830,2546
|
|
20230705,091000,21754535,3850,3860,3860,3850,663
|
|
20230705,090900,19198050,3860,3860,3860,3860,38
|
|
20230705,090800,19051370,3865,3860,3865,3860,5
|
|
20230705,090700,19032065,3870,3870,3875,3870,301
|
|
20230705,090600,17867095,3870,3850,3880,3850,346
|
|
20230705,090500,16532400,3840,3845,3850,3835,347
|
|
20230705,090400,15200670,3850,3865,3865,3850,140
|
|
20230705,090300,14660275,3880,3870,3880,3860,200
|
|
20230705,090200,13884725,3885,3855,3885,3855,1009
|
|
20230705,090100,9989925,3855,3845,3855,3835,535
|
|
20230705,090000,7929465,3850,3885,3885,3850,2054
|