584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,184100,2332390060,6300,6300,6300,6300,11042
|
|
20230704,184000,2332390060,6300,6300,6300,6300,0
|
|
20230704,183900,2332390060,6300,6300,6300,6300,0
|
|
20230704,183800,2332390060,6300,6300,6300,6300,0
|
|
20230704,183700,2332390060,6300,6300,6300,6300,0
|
|
20230704,183600,2332390060,6300,6300,6300,6300,0
|
|
20230704,183500,2332390060,6300,6300,6300,6300,0
|
|
20230704,183400,2332390060,6300,6300,6300,6300,0
|
|
20230704,183300,2332390060,6300,6300,6300,6300,0
|
|
20230704,183200,2332390060,6300,6300,6300,6300,0
|
|
20230704,183100,2332390060,6300,6300,6300,6300,0
|
|
20230704,183000,2332390060,6300,6300,6300,6300,0
|
|
20230704,182900,2332390060,6300,6300,6300,6300,0
|
|
20230704,182800,2332390060,6300,6300,6300,6300,0
|
|
20230704,182700,2332390060,6300,6300,6300,6300,0
|
|
20230704,182600,2332390060,6300,6300,6300,6300,0
|
|
20230704,182500,2332390060,6300,6300,6300,6300,0
|
|
20230704,182400,2332390060,6300,6300,6300,6300,0
|
|
20230704,182300,2332390060,6300,6300,6300,6300,0
|
|
20230704,182200,2332390060,6300,6300,6300,6300,0
|
|
20230704,182100,2332390060,6300,6300,6300,6300,0
|
|
20230704,182000,2332390060,6300,6300,6300,6300,0
|
|
20230704,181900,2332390060,6300,6300,6300,6300,0
|
|
20230704,181800,2332390060,6300,6300,6300,6300,0
|
|
20230704,181700,2332390060,6300,6300,6300,6300,0
|
|
20230704,181600,2332390060,6300,6300,6300,6300,0
|
|
20230704,181500,2332390060,6300,6300,6300,6300,0
|
|
20230704,181400,2332390060,6300,6300,6300,6300,0
|
|
20230704,181300,2332390060,6300,6300,6300,6300,0
|
|
20230704,181200,2332390060,6300,6300,6300,6300,0
|
|
20230704,181100,2332390060,6300,6300,6300,6300,11042
|
|
20230704,181000,2332390060,6300,6300,6300,6300,0
|
|
20230704,180900,2332390060,6300,6300,6300,6300,0
|
|
20230704,180800,2332390060,6300,6300,6300,6300,0
|
|
20230704,180700,2332390060,6300,6300,6300,6300,0
|
|
20230704,180600,2332390060,6300,6300,6300,6300,0
|
|
20230704,180500,2332390060,6300,6300,6300,6300,0
|
|
20230704,180400,2332390060,6300,6300,6300,6300,0
|
|
20230704,180300,2332390060,6300,6300,6300,6300,0
|
|
20230704,180200,2332390060,6300,6300,6300,6300,0
|
|
20230704,180100,2332390060,6300,6300,6300,6300,0
|
|
20230704,180000,2332390060,6300,6300,6300,6300,0
|
|
20230704,175900,2332390060,6300,6300,6300,6300,0
|
|
20230704,175800,2332390060,6300,6300,6300,6300,0
|
|
20230704,175700,2332390060,6300,6300,6300,6300,0
|
|
20230704,175600,2332390060,6300,6300,6300,6300,0
|
|
20230704,175500,2332390060,6300,6300,6300,6300,0
|
|
20230704,175400,2332390060,6300,6300,6300,6300,0
|
|
20230704,175300,2332390060,6300,6300,6300,6300,0
|
|
20230704,175200,2332390060,6300,6300,6300,6300,0
|
|
20230704,175100,2332390060,6300,6300,6300,6300,0
|
|
20230704,175000,2332390060,6300,6300,6300,6300,0
|
|
20230704,174900,2332390060,6300,6300,6300,6300,0
|
|
20230704,174800,2332390060,6300,6300,6300,6300,0
|
|
20230704,174700,2332390060,6300,6300,6300,6300,0
|
|
20230704,174600,2332390060,6300,6300,6300,6300,0
|
|
20230704,174500,2332390060,6300,6300,6300,6300,0
|
|
20230704,174400,2332390060,6300,6300,6300,6300,0
|
|
20230704,174300,2332390060,6300,6300,6300,6300,0
|
|
20230704,174200,2332390060,6300,6300,6300,6300,0
|
|
20230704,174100,2332390060,6300,6300,6300,6300,11042
|
|
20230704,174000,2332390060,6300,6300,6300,6300,0
|
|
20230704,173900,2332390060,6300,6300,6300,6300,0
|
|
20230704,173800,2332390060,6300,6300,6300,6300,0
|
|
20230704,173700,2332390060,6300,6300,6300,6300,0
|
|
20230704,173600,2332390060,6300,6300,6300,6300,0
|
|
20230704,173500,2332390060,6300,6300,6300,6300,0
|
|
20230704,173400,2332390060,6300,6300,6300,6300,0
|
|
20230704,173300,2332390060,6300,6300,6300,6300,0
|
|
20230704,173200,2332390060,6300,6300,6300,6300,0
|
|
20230704,173100,2332390060,6300,6300,6300,6300,0
|
|
20230704,173000,2332390060,6300,6300,6300,6300,0
|
|
20230704,172900,2332390060,6300,6300,6300,6300,0
|
|
20230704,172800,2332390060,6300,6300,6300,6300,0
|
|
20230704,172700,2332390060,6300,6300,6300,6300,0
|
|
20230704,172600,2332390060,6300,6300,6300,6300,0
|
|
20230704,172500,2332390060,6300,6300,6300,6300,0
|
|
20230704,172400,2332390060,6300,6300,6300,6300,0
|
|
20230704,172300,2332390060,6300,6300,6300,6300,0
|
|
20230704,172200,2332390060,6300,6300,6300,6300,0
|
|
20230704,172100,2332390060,6300,6300,6300,6300,0
|
|
20230704,172000,2332390060,6300,6300,6300,6300,0
|
|
20230704,171900,2332390060,6300,6300,6300,6300,0
|
|
20230704,171800,2332390060,6300,6300,6300,6300,0
|
|
20230704,171700,2332390060,6300,6300,6300,6300,0
|
|
20230704,171600,2332390060,6300,6300,6300,6300,0
|
|
20230704,171500,2332390060,6300,6300,6300,6300,0
|
|
20230704,171400,2332390060,6300,6300,6300,6300,0
|
|
20230704,171300,2332390060,6300,6300,6300,6300,0
|
|
20230704,171200,2332390060,6300,6300,6300,6300,0
|
|
20230704,171100,2332390060,6300,6300,6300,6300,11042
|
|
20230704,171000,2332390060,6300,6300,6300,6300,0
|
|
20230704,170900,2332390060,6300,6300,6300,6300,0
|
|
20230704,170800,2332390060,6300,6300,6300,6300,0
|
|
20230704,170700,2332390060,6300,6300,6300,6300,0
|
|
20230704,170600,2332390060,6300,6300,6300,6300,0
|
|
20230704,170500,2332390060,6300,6300,6300,6300,0
|
|
20230704,170400,2332390060,6300,6300,6300,6300,0
|
|
20230704,170300,2332390060,6300,6300,6300,6300,0
|
|
20230704,170200,2332390060,6300,6300,6300,6300,0
|
|
20230704,170100,2332390060,6300,6300,6300,6300,0
|
|
20230704,170000,2332390060,6300,6300,6300,6300,0
|
|
20230704,165900,2332390060,6300,6300,6300,6300,0
|
|
20230704,165800,2332390060,6300,6300,6300,6300,0
|
|
20230704,165700,2332390060,6300,6300,6300,6300,0
|
|
20230704,165600,2332390060,6300,6300,6300,6300,0
|
|
20230704,165500,2332390060,6300,6300,6300,6300,0
|
|
20230704,165400,2332390060,6300,6300,6300,6300,0
|
|
20230704,165300,2332390060,6300,6300,6300,6300,0
|
|
20230704,165200,2332390060,6300,6300,6300,6300,0
|
|
20230704,165100,2332390060,6300,6300,6300,6300,0
|
|
20230704,165000,2332390060,6300,6300,6300,6300,0
|
|
20230704,164900,2332390060,6300,6300,6300,6300,0
|
|
20230704,164800,2332390060,6300,6300,6300,6300,0
|
|
20230704,164700,2332390060,6300,6300,6300,6300,0
|
|
20230704,164600,2332390060,6300,6300,6300,6300,0
|
|
20230704,164500,2332390060,6300,6300,6300,6300,0
|
|
20230704,164400,2332390060,6300,6300,6300,6300,0
|
|
20230704,164300,2332390060,6300,6300,6300,6300,0
|
|
20230704,164200,2332390060,6300,6300,6300,6300,0
|
|
20230704,164100,2332390060,6300,6300,6300,6300,11042
|
|
20230704,164000,2332390060,6300,6300,6300,6300,0
|
|
20230704,163900,2332390060,6300,6300,6300,6300,0
|
|
20230704,163800,2332390060,6300,6300,6300,6300,0
|
|
20230704,163700,2332390060,6300,6300,6300,6300,0
|
|
20230704,163600,2332390060,6300,6300,6300,6300,0
|
|
20230704,163500,2332390060,6300,6300,6300,6300,0
|
|
20230704,163400,2332390060,6300,6300,6300,6300,0
|
|
20230704,163300,2332390060,6300,6300,6300,6300,0
|
|
20230704,163200,2332390060,6300,6300,6300,6300,0
|
|
20230704,163100,2332390060,6300,6300,6300,6300,0
|
|
20230704,163000,2332390060,6300,6300,6300,6300,0
|
|
20230704,162900,2332390060,6300,6300,6300,6300,0
|
|
20230704,162800,2332390060,6300,6300,6300,6300,0
|
|
20230704,162700,2332390060,6300,6300,6300,6300,0
|
|
20230704,162600,2332390060,6300,6300,6300,6300,0
|
|
20230704,162500,2332390060,6300,6300,6300,6300,0
|
|
20230704,162400,2332390060,6300,6300,6300,6300,0
|
|
20230704,162300,2332390060,6300,6300,6300,6300,0
|
|
20230704,162200,2332390060,6300,6300,6300,6300,0
|
|
20230704,162100,2332390060,6300,6300,6300,6300,0
|
|
20230704,162000,2332390060,6300,6300,6300,6300,0
|
|
20230704,161900,2332390060,6300,6300,6300,6300,0
|
|
20230704,161800,2332390060,6300,6300,6300,6300,0
|
|
20230704,161700,2332390060,6300,6300,6300,6300,0
|
|
20230704,161600,2332390060,6300,6300,6300,6300,0
|
|
20230704,161500,2332390060,6300,6300,6300,6300,0
|
|
20230704,161400,2332390060,6300,6300,6300,6300,0
|
|
20230704,161300,2332390060,6300,6300,6300,6300,0
|
|
20230704,161200,2332390060,6300,6300,6300,6300,0
|
|
20230704,161100,2332390060,6300,6300,6300,6300,11042
|
|
20230704,161000,2332390060,6300,6300,6300,6300,0
|
|
20230704,160900,2332390060,6300,6300,6300,6300,0
|
|
20230704,160800,2332390060,6300,6300,6300,6300,0
|
|
20230704,160700,2332390060,6300,6300,6300,6300,0
|
|
20230704,160600,2332390060,6300,6300,6300,6300,0
|
|
20230704,160500,2332390060,6300,6300,6300,6300,0
|
|
20230704,160400,2332390060,6300,6300,6300,6300,0
|
|
20230704,160300,2332390060,6300,6300,6300,6300,0
|
|
20230704,160200,2332390060,6300,6300,6300,6300,0
|
|
20230704,160100,2332390060,6300,6300,6300,6300,0
|
|
20230704,160000,2332390060,6300,6300,6300,6300,0
|
|
20230704,155900,2332390060,6300,6300,6300,6300,0
|
|
20230704,155800,2332390060,6300,6300,6300,6300,0
|
|
20230704,155700,2332390060,6300,6300,6300,6300,0
|
|
20230704,155600,2332390060,6300,6300,6300,6300,0
|
|
20230704,155500,2332390060,6300,6300,6300,6300,0
|
|
20230704,155400,2332390060,6300,6300,6300,6300,0
|
|
20230704,155300,2332390060,6300,6300,6300,6300,0
|
|
20230704,155200,2332390060,6300,6300,6300,6300,0
|
|
20230704,155100,2332390060,6300,6300,6300,6300,0
|
|
20230704,155000,2332390060,6300,6300,6300,6300,0
|
|
20230704,154900,2332390060,6300,6300,6300,6300,0
|
|
20230704,154800,2332390060,6300,6300,6300,6300,0
|
|
20230704,154700,2332390060,6300,6300,6300,6300,0
|
|
20230704,154600,2332390060,6300,6300,6300,6300,0
|
|
20230704,154500,2332390060,6300,6300,6300,6300,0
|
|
20230704,154400,2332390060,6300,6300,6300,6300,0
|
|
20230704,154300,2332390060,6300,6300,6300,6300,0
|
|
20230704,154200,2332390060,6300,6300,6300,6300,0
|
|
20230704,154100,2332390060,6300,6300,6300,6300,11042
|
|
20230704,154000,2332390060,6300,6300,6300,6300,0
|
|
20230704,153900,2332390060,6300,6300,6300,6300,0
|
|
20230704,153800,2332390060,6300,6300,6300,6300,0
|
|
20230704,153700,2332390060,6300,6300,6300,6300,0
|
|
20230704,153600,2332390060,6300,6300,6300,6300,0
|
|
20230704,153500,2332390060,6300,6300,6300,6300,0
|
|
20230704,153400,2332390060,6300,6300,6300,6300,0
|
|
20230704,153300,2332390060,6300,6300,6300,6300,0
|
|
20230704,153200,2332390060,6300,6300,6300,6300,0
|
|
20230704,153100,2332390060,6300,6300,6300,6300,0
|
|
20230704,153000,2332390060,6300,6300,6300,6300,11042
|
|
20230704,152900,2262825460,6300,6300,6300,6300,0
|
|
20230704,152800,2262825460,6300,6300,6300,6300,0
|
|
20230704,152700,2262825460,6300,6300,6300,6300,0
|
|
20230704,152600,2262825460,6300,6300,6300,6300,0
|
|
20230704,152500,2262825460,6300,6300,6300,6300,0
|
|
20230704,152400,2262825460,6300,6300,6300,6300,0
|
|
20230704,152300,2262825460,6300,6300,6300,6300,0
|
|
20230704,152200,2262825460,6300,6300,6300,6300,0
|
|
20230704,152100,2262825460,6300,6300,6300,6300,0
|
|
20230704,152000,2262825460,6300,6300,6300,6300,0
|
|
20230704,151900,2262825460,6300,6300,6300,6300,218
|
|
20230704,151800,2261452060,6300,6280,6300,6280,106
|
|
20230704,151700,2260784460,6300,6280,6300,6280,1416
|
|
20230704,151600,2251877910,6290,6280,6290,6280,2068
|
|
20230704,151500,2238870280,6290,6280,6290,6280,1514
|
|
20230704,151400,2229347320,6290,6280,6290,6280,54
|
|
20230704,151300,2229007770,6290,6280,6290,6280,939
|
|
20230704,151200,2223101570,6290,6280,6290,6280,87
|
|
20230704,151100,2222554440,6290,6280,6290,6280,13
|
|
20230704,151000,2222472770,6280,6290,6290,6280,174
|
|
20230704,150900,2221378430,6290,6280,6290,6280,1757
|
|
20230704,150800,2210328000,6290,6290,6290,6280,163
|
|
20230704,150700,2209302830,6280,6280,6280,6280,23
|
|
20230704,150600,2209158390,6290,6280,6290,6280,22
|
|
20230704,150500,2209020110,6290,6290,6290,6280,22
|
|
20230704,150400,2208881830,6280,6280,6290,6280,20
|
|
20230704,150300,2208756130,6290,6280,6290,6280,13
|
|
20230704,150200,2208674470,6290,6290,6290,6280,40
|
|
20230704,150100,2208423160,6280,6280,6280,6280,4887
|
|
20230704,150000,2177732800,6280,6280,6290,6280,176
|
|
20230704,145900,2176625870,6290,6280,6290,6280,215
|
|
20230704,145800,2175274620,6280,6290,6290,6280,561
|
|
20230704,145700,2171746030,6290,6280,6290,6280,200
|
|
20230704,145600,2170490020,6290,6290,6290,6280,58
|
|
20230704,145500,2170125300,6280,6270,6290,6270,245
|
|
20230704,145400,2168586870,6280,6280,6280,6280,2805
|
|
20230704,145300,2150971470,6290,6280,6290,6280,23
|
|
20230704,145200,2150826920,6280,6280,6290,6280,19
|
|
20230704,145100,2150707590,6290,6290,6290,6280,114
|
|
20230704,145000,2149990630,6280,6280,6290,6280,1665
|
|
20230704,144900,2139534420,6290,6280,6290,6280,12
|
|
20230704,144800,2139459040,6290,6280,6290,6280,1393
|
|
20230704,144700,2130709980,6280,6280,6290,6280,139
|
|
20230704,144600,2129836070,6280,6280,6280,6280,11
|
|
20230704,144500,2129766990,6290,6280,6290,6280,183
|
|
20230704,144400,2128617670,6290,6280,6290,6280,210
|
|
20230704,144300,2127298860,6280,6280,6280,6280,155
|
|
20230704,144200,2126325460,6290,6290,6290,6280,210
|
|
20230704,144100,2125004650,6280,6280,6290,6280,1627
|
|
20230704,144000,2114786080,6290,6280,6290,6280,364
|
|
20230704,143900,2112496620,6290,6280,6290,6280,34
|
|
20230704,143800,2112282870,6290,6280,6290,6280,13
|
|
20230704,143700,2112201200,6290,6280,6290,6280,10
|
|
20230704,143600,2112138390,6280,6290,6290,6280,112
|
|
20230704,143500,2111435020,6290,6290,6300,6290,685
|
|
20230704,143400,2107126350,6290,6300,6300,6290,12
|
|
20230704,143300,2107050850,6290,6300,6300,6290,18
|
|
20230704,143200,2106937620,6290,6300,6300,6280,13
|
|
20230704,143100,2106855840,6290,6280,6290,6270,4738
|
|
20230704,143000,2077070760,6270,6290,6290,6270,2319
|
|
20230704,142900,2062507390,6280,6290,6290,6280,12
|
|
20230704,142800,2062432020,6280,6280,6280,6280,3010
|
|
20230704,142700,2043529220,6290,6280,6290,6280,13
|
|
20230704,142600,2043447550,6290,6290,6290,6280,1354
|
|
20230704,142500,2034930990,6280,6280,6280,6280,160
|
|
20230704,142400,2033926190,6290,6280,6290,6280,11
|
|
20230704,142300,2033857100,6280,6280,6290,6280,255
|
|
20230704,142200,2032255650,6290,6290,6290,6280,12
|
|
20230704,142100,2032180270,6280,6290,6290,6280,3569
|
|
20230704,142000,2009761360,6280,6280,6290,6280,67
|
|
20230704,141900,2009340590,6280,6280,6290,6280,174
|
|
20230704,141800,2008246240,6290,6280,6290,6280,813
|
|
20230704,141700,2003135570,6290,6280,6290,6280,22
|
|
20230704,141600,2002997290,6290,6280,6290,6280,11
|
|
20230704,141500,2002928200,6280,6280,6290,6280,12
|
|
20230704,141400,2002852830,6280,6290,6290,6280,11
|
|
20230704,141300,2002783730,6280,6280,6280,6280,10
|
|
20230704,141200,2002720930,6290,6290,6290,6280,452
|
|
20230704,141100,1999882330,6280,6280,6290,6280,112
|
|
20230704,141000,1999178950,6280,6280,6290,6280,69
|
|
20230704,140900,1998745620,6280,6280,6290,6280,317
|
|
20230704,140800,1996754850,6290,6280,6290,6280,13
|
|
20230704,140700,1996673190,6280,6280,6290,6280,710
|
|
20230704,140600,1992214380,6280,6290,6290,6280,666
|
|
20230704,140500,1988031890,6280,6280,6290,6280,67
|
|
20230704,140400,1987611110,6290,6290,6290,6280,41
|
|
20230704,140300,1987353310,6290,6290,6290,6280,23
|
|
20230704,140200,1987208740,6290,6280,6290,6280,12
|
|
20230704,140100,1987133370,6290,6280,6290,6280,545
|
|
20230704,140000,1983710750,6280,6290,6290,6280,220
|
|
20230704,135900,1982329130,6280,6290,6290,6280,16
|
|
20230704,135800,1982228640,6280,6290,6290,6280,12
|
|
20230704,135700,1982153270,6280,6280,6290,6280,2010
|
|
20230704,135600,1969530460,6280,6280,6280,6270,1457
|
|
20230704,135500,1960380590,6270,6270,6270,6270,11
|
|
20230704,135400,1960311620,6280,6280,6280,6280,571
|
|
20230704,135300,1956725740,6290,6280,6300,6280,100
|
|
20230704,135200,1956097710,6280,6270,6280,6270,410
|
|
20230704,135100,1953523010,6270,6280,6280,6270,11
|
|
20230704,135000,1953454030,6270,6280,6280,6270,601
|
|
20230704,134900,1949679850,6280,6280,6280,6280,3562
|
|
20230704,134800,1927310490,6270,6270,6270,6270,11
|
|
20230704,134700,1927241520,6280,6300,6300,6280,2508
|
|
20230704,134600,1911490240,6280,6290,6300,6280,406
|
|
20230704,134500,1908936490,6290,6290,6290,6290,30
|
|
20230704,134400,1908747790,6290,6290,6300,6280,211
|
|
20230704,134300,1907420620,6300,6290,6300,6290,2
|
|
20230704,134200,1907408030,6290,6270,6290,6270,19
|
|
20230704,134100,1907288700,6280,6280,6290,6280,13
|
|
20230704,134000,1907207040,6280,6270,6300,6270,20
|
|
20230704,133900,1907081430,6290,6290,6290,6270,202
|
|
20230704,133800,1905814830,6300,6280,6300,6280,20
|
|
20230704,133700,1905689210,6300,6300,6300,6300,0
|
|
20230704,133600,1905689210,6300,6270,6300,6270,311
|
|
20230704,133500,1903730030,6300,6280,6300,6280,43
|
|
20230704,133400,1903459490,6280,6290,6290,6280,2
|
|
20230704,133300,1903446920,6300,6290,6300,6290,100
|
|
20230704,133200,1902817010,6300,6270,6300,6270,1001
|
|
20230704,133100,1896521770,6270,6270,6280,6270,284
|
|
20230704,133000,1894738360,6270,6270,6280,6270,115
|
|
20230704,132900,1894017300,6270,6280,6280,6270,161
|
|
20230704,132800,1893006320,6270,6280,6280,6270,252
|
|
20230704,132700,1891423850,6280,6280,6290,6270,178
|
|
20230704,132600,1890306080,6290,6280,6290,6270,685
|
|
20230704,132500,1886005580,6290,6280,6290,6280,13
|
|
20230704,132400,1885923910,6280,6280,6290,6280,11
|
|
20230704,132300,1885854820,6290,6270,6290,6270,19
|
|
20230704,132200,1885735580,6270,6280,6280,6270,2
|
|
20230704,132100,1885723030,6290,6270,6290,6270,67
|
|
20230704,132000,1885301710,6290,6280,6290,6280,11
|
|
20230704,131900,1885232610,6280,6270,6290,6270,52
|
|
20230704,131800,1884906130,6280,6270,6280,6270,748
|
|
20230704,131700,1880208790,6270,6270,6270,6270,1910
|
|
20230704,131600,1868233090,6280,6280,6280,6280,388
|
|
20230704,131500,1865796450,6290,6280,6290,6280,4
|
|
20230704,131400,1865771300,6300,6280,6300,6280,70
|
|
20230704,131300,1865331560,6290,6290,6290,6290,1
|
|
20230704,131200,1865325270,6300,6290,6300,6280,11
|
|
20230704,131100,1865256080,6280,6280,6280,6270,108
|
|
20230704,131000,1864577940,6280,6290,6300,6270,1120
|
|
20230704,130900,1857541580,6290,6290,6290,6280,17
|
|
20230704,130800,1857434750,6290,6280,6290,6280,802
|
|
20230704,130700,1852398180,6290,6280,6290,6280,390
|
|
20230704,130600,1849948970,6270,6290,6290,6270,15
|
|
20230704,130500,1849854750,6270,6280,6290,6270,1041
|
|
20230704,130400,1843327380,6280,6280,6280,6270,88
|
|
20230704,130300,1842774750,6270,6280,6280,6270,30
|
|
20230704,130200,1842586460,6280,6280,6280,6270,862
|
|
20230704,130100,1837179000,6280,6280,6280,6280,334
|
|
20230704,130000,1835081480,6290,6280,6290,6280,21
|
|
20230704,125900,1834949490,6290,6280,6290,6280,10
|
|
20230704,125800,1834886680,6280,6290,6290,6280,25
|
|
20230704,125700,1834729540,6290,6280,6290,6280,230
|
|
20230704,125600,1833283040,6280,6270,6280,6270,1090
|
|
20230704,125500,1826437930,6280,6270,6280,6270,50
|
|
20230704,125400,1826124090,6280,6280,6280,6270,178
|
|
20230704,125300,1825006350,6280,6290,6290,6280,23
|
|
20230704,125200,1824861880,6290,6280,6290,6280,10
|
|
20230704,125100,1824799070,6280,6290,6290,6280,12
|
|
20230704,125000,1824723700,6280,6280,6280,6280,1011
|
|
20230704,124900,1818374620,6280,6280,6280,6280,311
|
|
20230704,124800,1816421540,6280,6280,6280,6280,10
|
|
20230704,124700,1816358740,6280,6280,6280,6280,10
|
|
20230704,124600,1816295940,6290,6280,6290,6280,10
|
|
20230704,124500,1816233130,6290,6280,6290,6280,51
|
|
20230704,124400,1815912830,6290,6290,6290,6280,131
|
|
20230704,124300,1815089040,6280,6280,6290,6280,16
|
|
20230704,124200,1814988550,6290,6270,6290,6270,2012
|
|
20230704,124100,1802373160,6280,6280,6280,6280,269
|
|
20230704,124000,1800683840,6280,6280,6280,6280,210
|
|
20230704,123900,1799365040,6290,6290,6290,6280,1212
|
|
20230704,123800,1791753660,6280,6290,6290,6280,313
|
|
20230704,123700,1789786440,6280,6280,6280,6280,325
|
|
20230704,123600,1787745440,6280,6290,6290,6280,8861
|
|
20230704,123500,1732009840,6290,6290,6290,6290,4621
|
|
20230704,123400,1702943750,6290,6300,6300,6290,117
|
|
20230704,123300,1702206750,6300,6300,6300,6300,971
|
|
20230704,123200,1696089450,6310,6300,6310,6300,10
|
|
20230704,123100,1696026440,6310,6300,6310,6300,1059
|
|
20230704,123000,1689354720,6300,6290,6300,6290,14
|
|
20230704,122900,1689266630,6290,6290,6290,6290,9
|
|
20230704,122800,1689210020,6300,6300,6300,6290,2158
|
|
20230704,122700,1675614710,6300,6300,6300,6300,10
|
|
20230704,122600,1675551710,6310,6310,6310,6300,34
|
|
20230704,122500,1675337480,6310,6300,6310,6300,1839
|
|
20230704,122400,1663733490,6310,6310,6310,6300,11
|
|
20230704,122300,1663664170,6300,6300,6300,6300,210
|
|
20230704,122200,1662341170,6300,6300,6300,6300,9
|
|
20230704,122100,1662284470,6300,6310,6310,6300,1014
|
|
20230704,122000,1655896230,6300,6300,6300,6300,10
|
|
20230704,121900,1655833230,6300,6300,6300,6300,583
|
|
20230704,121800,1652160330,6300,6300,6300,6300,436
|
|
20230704,121700,1649413530,6300,6300,6300,6290,61
|
|
20230704,121600,1649029320,6290,6300,6300,6290,311
|
|
20230704,121500,1647070140,6300,6300,6300,6300,119
|
|
20230704,121400,1646320440,6300,6300,6300,6300,9
|
|
20230704,121300,1646263740,6300,6300,6310,6300,249
|
|
20230704,121200,1644695030,6300,6310,6310,6300,494
|
|
20230704,121100,1641582820,6300,6300,6310,6300,14
|
|
20230704,121000,1641494580,6300,6300,6300,6300,110
|
|
20230704,120900,1640801580,6300,6310,6310,6300,12
|
|
20230704,120800,1640725960,6300,6300,6300,6300,611
|
|
20230704,120700,1636876660,6310,6310,6310,6300,12
|
|
20230704,120600,1636801040,6300,6300,6300,6300,210
|
|
20230704,120500,1635478040,6300,6300,6300,6300,10
|
|
20230704,120400,1635415040,6300,6300,6300,6300,2050
|
|
20230704,120300,1622500040,6300,6310,6310,6300,12
|
|
20230704,120200,1622424430,6300,6300,6300,6300,310
|
|
20230704,120100,1620471430,6300,6310,6310,6300,10
|
|
20230704,120000,1620408420,6310,6310,6310,6310,8
|
|
20230704,115900,1620357940,6310,6310,6310,6310,120
|
|
20230704,115800,1619600740,6310,6310,6310,6300,1091
|
|
20230704,115700,1612716550,6310,6310,6310,6300,309
|
|
20230704,115600,1610766850,6310,6300,6310,6300,1211
|
|
20230704,115500,1603126540,6310,6300,6310,6300,2624
|
|
20230704,115400,1586583190,6300,6300,6300,6300,509
|
|
20230704,115300,1583376490,6310,6300,6310,6300,19
|
|
20230704,115200,1583256690,6300,6300,6300,6300,110
|
|
20230704,115100,1582563690,6300,6310,6310,6300,107
|
|
20230704,115000,1581889560,6300,6300,6310,6300,1029
|
|
20230704,114900,1575406660,6300,6300,6300,6300,11
|
|
20230704,114800,1575337360,6310,6300,6310,6300,10
|
|
20230704,114700,1575274350,6300,6310,6310,6300,11
|
|
20230704,114600,1575205040,6300,6310,6310,6300,14
|
|
20230704,114500,1575116800,6310,6310,6320,6310,50
|
|
20230704,114400,1574800900,6310,6310,6320,6300,264
|
|
20230704,114300,1573137580,6300,6310,6320,6300,12
|
|
20230704,114200,1573061940,6310,6310,6320,6300,17
|
|
20230704,114100,1572954670,6310,6310,6310,6300,46
|
|
20230704,114000,1572664500,6310,6300,6310,6300,1033
|
|
20230704,113900,1566146530,6300,6310,6310,6300,12
|
|
20230704,113800,1566070920,6310,6310,6310,6310,209
|
|
20230704,113700,1564752130,6310,6310,6320,6310,2240
|
|
20230704,113600,1550617720,6310,6320,6320,6310,10
|
|
20230704,113500,1550554610,6310,6300,6320,6300,2521
|
|
20230704,113400,1534647070,6300,6310,6310,6300,2010
|
|
20230704,113300,1521984060,6300,6300,6310,6300,80
|
|
20230704,113200,1521479480,6300,6300,6300,6300,9
|
|
20230704,113100,1521422780,6300,6300,6300,6300,10
|
|
20230704,113000,1521359780,6310,6310,6310,6310,561
|
|
20230704,112900,1517819870,6310,6310,6310,6310,561
|
|
20230704,112800,1514279960,6320,6320,6320,6320,1318
|
|
20230704,112700,1505950200,6330,6320,6330,6320,69
|
|
20230704,112600,1505513720,6320,6310,6330,6310,201
|
|
20230704,112500,1504241630,6320,6320,6320,6310,1742
|
|
20230704,112400,1493232200,6330,6310,6330,6310,1571
|
|
20230704,112300,1483297410,6310,6330,6330,6310,1125
|
|
20230704,112200,1476192310,6320,6320,6320,6320,1020
|
|
20230704,112100,1469745910,6330,6340,6340,6330,5168
|
|
20230704,112000,1436998870,6340,6320,6340,6320,3619
|
|
20230704,111900,1414070570,6330,6320,6330,6320,5048
|
|
20230704,111800,1382116950,6330,6330,6330,6320,1679
|
|
20230704,111700,1371495660,6320,6300,6330,6300,15081
|
|
20230704,111600,1276237700,6300,6290,6300,6290,6474
|
|
20230704,111500,1235464610,6290,6290,6290,6290,32
|
|
20230704,111400,1235263330,6300,6290,6300,6290,10
|
|
20230704,111300,1235200420,6290,6290,6290,6290,209
|
|
20230704,111200,1233885810,6280,6280,6290,6280,1478
|
|
20230704,111100,1224590980,6280,6280,6280,6280,9
|
|
20230704,111000,1224534460,6280,6280,6280,6280,211
|
|
20230704,110900,1223209380,6280,6280,6290,6280,63
|
|
20230704,110800,1222813230,6280,6280,6280,6280,10
|
|
20230704,110700,1222750430,6290,6290,6290,6280,144
|
|
20230704,110600,1221845760,6290,6290,6290,6290,623
|
|
20230704,110500,1217927090,6300,6290,6300,6290,12
|
|
20230704,110400,1217851590,6290,6270,6290,6270,7602
|
|
20230704,110300,1170079230,6270,6270,6280,6270,711
|
|
20230704,110200,1165621250,6270,6270,6270,6270,10
|
|
20230704,110100,1165558550,6260,6260,6270,6260,11
|
|
20230704,110000,1165489600,6280,6260,6280,6260,631
|
|
20230704,105900,1161533310,6260,6260,6260,6250,450
|
|
20230704,105800,1158716420,6260,6270,6270,6250,72
|
|
20230704,105700,1158265690,6260,6260,6270,6260,210
|
|
20230704,105600,1156949090,6270,6260,6270,6260,84
|
|
20230704,105500,1156423190,6250,6260,6260,6250,2033
|
|
20230704,105400,1143716720,6260,6260,6260,6260,752
|
|
20230704,105300,1139009200,6270,6260,6270,6260,2453
|
|
20230704,105200,1123653400,6260,6260,6260,6260,65
|
|
20230704,105100,1123246500,6270,6260,6270,6260,663
|
|
20230704,105000,1119096100,6270,6260,6270,6260,1644
|
|
20230704,104900,1108804610,6260,6260,6270,6260,61
|
|
20230704,104800,1108422740,6260,6260,6260,6260,35
|
|
20230704,104700,1108203640,6260,6260,6260,6260,291
|
|
20230704,104600,1106381980,6270,6270,6270,6260,11
|
|
20230704,104500,1106313100,6270,6270,6270,6260,1291
|
|
20230704,104400,1098218630,6270,6270,6270,6270,114
|
|
20230704,104300,1097503850,6280,6260,6280,6260,20
|
|
20230704,104200,1097378540,6270,6280,6280,6270,2
|
|
20230704,104100,1097365990,6270,6260,6270,6260,11
|
|
20230704,104000,1097297030,6270,6270,6270,6270,1035
|
|
20230704,103900,1090807580,6270,6260,6270,6260,1810
|
|
20230704,103800,1079476970,6260,6260,6260,6260,110
|
|
20230704,103700,1078788370,6260,6270,6270,6260,16
|
|
20230704,103600,1078688150,6270,6260,6270,6250,423
|
|
20230704,103500,1076042880,6250,6250,6250,6250,453
|
|
20230704,103400,1073211630,6250,6250,6250,6250,968
|
|
20230704,103300,1067161630,6260,6260,6270,6260,3635
|
|
20230704,103200,1044406520,6260,6250,6260,6250,1644
|
|
20230704,103100,1034120090,6260,6260,6270,6260,3011
|
|
20230704,103000,1015271220,6250,6260,6270,6250,14577
|
|
20230704,102900,924049470,6260,6270,6270,6260,101
|
|
20230704,102800,923416390,6260,6260,6270,6260,212
|
|
20230704,102700,922089260,6270,6260,6270,6260,693
|
|
20230704,102600,917751060,6260,6260,6260,6260,9
|
|
20230704,102500,917694720,6260,6260,6270,6260,446
|
|
20230704,102400,914902640,6260,6280,6280,6260,102
|
|
20230704,102300,914263190,6270,6270,6270,6260,81
|
|
20230704,102200,913755420,6270,6280,6280,6270,1477
|
|
20230704,102100,904494620,6280,6270,6280,6270,11
|
|
20230704,102000,904425640,6280,6260,6280,6260,1850
|
|
20230704,101900,892827140,6260,6270,6270,6260,981
|
|
20230704,101800,886681420,6260,6280,6280,6260,2340
|
|
20230704,101700,872017670,6280,6290,6290,6280,19
|
|
20230704,101600,871898250,6290,6280,6290,6280,2299
|
|
20230704,101500,857460280,6270,6270,6270,6270,2040
|
|
20230704,101400,844669480,6280,6280,6280,6270,565
|
|
20230704,101300,841121380,6280,6280,6280,6280,228
|
|
20230704,101200,839689540,6290,6270,6290,6270,1707
|
|
20230704,101100,828978520,6270,6270,6270,6270,12
|
|
20230704,101000,828903280,6270,6270,6270,6270,400
|
|
20230704,100900,826395280,6270,6270,6280,6270,1210
|
|
20230704,100800,818808570,6270,6270,6270,6270,3959
|
|
20230704,100700,793985640,6270,6270,6270,6270,53
|
|
20230704,100600,793653330,6280,6280,6280,6270,66
|
|
20230704,100500,793238940,6280,6280,6280,6270,2277
|
|
20230704,100400,778961400,6280,6280,6280,6280,501
|
|
20230704,100300,775815120,6280,6280,6280,6270,1120
|
|
20230704,100200,768781610,6280,6280,6280,6280,9
|
|
20230704,100100,768725090,6280,6280,6280,6280,10
|
|
20230704,100000,768662290,6280,6290,6290,6280,612
|
|
20230704,095900,764818910,6280,6300,6300,6280,283
|
|
20230704,095800,763038890,6290,6300,6300,6290,134
|
|
20230704,095700,762196000,6290,6300,6300,6290,13
|
|
20230704,095600,762114210,6290,6300,6300,6290,10
|
|
20230704,095500,762051300,6300,6280,6300,6270,7030
|
|
20230704,095400,717933500,6290,6290,6290,6280,4297
|
|
20230704,095300,690905470,6280,6290,6290,6280,1794
|
|
20230704,095200,679639050,6280,6280,6280,6280,37
|
|
20230704,095100,679406690,6290,6280,6290,6270,705
|
|
20230704,095000,674979360,6270,6270,6280,6270,163
|
|
20230704,094900,673956340,6270,6290,6290,6270,1270
|
|
20230704,094800,665980800,6280,6280,6290,6270,1137
|
|
20230704,094700,658841860,6280,6290,6290,6280,16
|
|
20230704,094600,658741340,6280,6280,6290,6280,91
|
|
20230704,094500,658169840,6280,6290,6290,6280,11
|
|
20230704,094400,658100740,6280,6300,6300,6270,2688
|
|
20230704,094300,641223300,6290,6290,6300,6290,797
|
|
20230704,094200,636209990,6290,6280,6290,6280,1327
|
|
20230704,094100,627874370,6270,6270,6280,6260,2412
|
|
20230704,094000,612756960,6270,6280,6290,6270,8136
|
|
20230704,093900,561735610,6280,6280,6290,6280,7021
|
|
20230704,093800,517643440,6290,6280,6290,6280,1508
|
|
20230704,093700,508159040,6290,6280,6290,6280,487
|
|
20230704,093600,505100550,6280,6280,6290,6270,1171
|
|
20230704,093500,497750100,6290,6280,6290,6280,4179
|
|
20230704,093400,471505880,6290,6280,6290,6280,320
|
|
20230704,093300,469493570,6290,6290,6290,6280,103
|
|
20230704,093200,468846700,6300,6280,6300,6280,92
|
|
20230704,093100,468267640,6300,6290,6300,6280,1508
|
|
20230704,093000,458785330,6290,6300,6300,6290,2418
|
|
20230704,092900,443553100,6300,6310,6310,6300,259
|
|
20230704,092800,441921360,6300,6310,6310,6290,314
|
|
20230704,092700,439944230,6300,6310,6310,6300,243
|
|
20230704,092600,438412900,6300,6320,6320,6300,1515
|
|
20230704,092500,428862030,6310,6320,6320,6310,315
|
|
20230704,092400,426871390,6310,6320,6330,6310,3310
|
|
20230704,092300,405966140,6320,6310,6330,6310,6692
|
|
20230704,092200,363682070,6300,6310,6320,6270,1567
|
|
20230704,092100,353787970,6310,6280,6310,6270,8446
|
|
20230704,092000,300651700,6290,6280,6290,6270,2203
|
|
20230704,091900,286825960,6290,6290,6290,6290,415
|
|
20230704,091800,284215610,6290,6280,6290,6280,208
|
|
20230704,091700,282907370,6280,6310,6310,6280,338
|
|
20230704,091600,280782360,6310,6300,6310,6300,984
|
|
20230704,091500,274583130,6300,6290,6310,6290,3885
|
|
20230704,091400,250114580,6290,6280,6290,6270,1806
|
|
20230704,091300,238787600,6290,6300,6300,6290,201
|
|
20230704,091200,237523270,6300,6290,6300,6290,881
|
|
20230704,091100,231981720,6290,6270,6290,6270,2492
|
|
20230704,091000,216336020,6260,6270,6270,6260,1727
|
|
20230704,090900,205508550,6280,6270,6290,6270,532
|
|
20230704,090800,202171690,6290,6290,6290,6280,707
|
|
20230704,090700,197730720,6290,6300,6300,6290,88
|
|
20230704,090600,197177190,6300,6290,6300,6290,2550
|
|
20230704,090500,181137670,6290,6290,6290,6290,16
|
|
20230704,090400,181037030,6290,6290,6290,6270,1905
|
|
20230704,090300,169081230,6290,6270,6290,6270,1214
|
|
20230704,090200,161465260,6270,6300,6320,6270,4924
|
|
20230704,090100,130438840,6330,6320,6340,6300,2645
|
|
20230704,090000,113714760,6270,6300,6320,6270,18082
|