599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,185600,2776144000,7670,7670,7670,7670,4419
|
|
20230706,185500,2776144000,7670,7670,7670,7670,0
|
|
20230706,185400,2776144000,7670,7670,7670,7670,0
|
|
20230706,185300,2776144000,7670,7670,7670,7670,0
|
|
20230706,185200,2776144000,7670,7670,7670,7670,0
|
|
20230706,185100,2776144000,7670,7670,7670,7670,0
|
|
20230706,185000,2776144000,7670,7670,7670,7670,0
|
|
20230706,184900,2776144000,7670,7670,7670,7670,0
|
|
20230706,184800,2776144000,7670,7670,7670,7670,0
|
|
20230706,184700,2776144000,7670,7670,7670,7670,0
|
|
20230706,184600,2776144000,7670,7670,7670,7670,0
|
|
20230706,184500,2776144000,7670,7670,7670,7670,0
|
|
20230706,184400,2776144000,7670,7670,7670,7670,0
|
|
20230706,184300,2776144000,7670,7670,7670,7670,0
|
|
20230706,184200,2776144000,7670,7670,7670,7670,0
|
|
20230706,184100,2776144000,7670,7670,7670,7670,0
|
|
20230706,184000,2776144000,7670,7670,7670,7670,0
|
|
20230706,183900,2776144000,7670,7670,7670,7670,0
|
|
20230706,183800,2776144000,7670,7670,7670,7670,0
|
|
20230706,183700,2776144000,7670,7670,7670,7670,0
|
|
20230706,183600,2776144000,7670,7670,7670,7670,0
|
|
20230706,183500,2776144000,7670,7670,7670,7670,0
|
|
20230706,183400,2776144000,7670,7670,7670,7670,0
|
|
20230706,183300,2776144000,7670,7670,7670,7670,0
|
|
20230706,183200,2776144000,7670,7670,7670,7670,0
|
|
20230706,183100,2776144000,7670,7670,7670,7670,0
|
|
20230706,183000,2776144000,7670,7670,7670,7670,0
|
|
20230706,182900,2776144000,7670,7670,7670,7670,0
|
|
20230706,182800,2776144000,7670,7670,7670,7670,0
|
|
20230706,182700,2776144000,7670,7670,7670,7670,0
|
|
20230706,182600,2776144000,7670,7670,7670,7670,4419
|
|
20230706,182500,2776144000,7670,7670,7670,7670,0
|
|
20230706,182400,2776144000,7670,7670,7670,7670,0
|
|
20230706,182300,2776144000,7670,7670,7670,7670,0
|
|
20230706,182200,2776144000,7670,7670,7670,7670,0
|
|
20230706,182100,2776144000,7670,7670,7670,7670,0
|
|
20230706,182000,2776144000,7670,7670,7670,7670,0
|
|
20230706,181900,2776144000,7670,7670,7670,7670,0
|
|
20230706,181800,2776144000,7670,7670,7670,7670,0
|
|
20230706,181700,2776144000,7670,7670,7670,7670,0
|
|
20230706,181600,2776144000,7670,7670,7670,7670,0
|
|
20230706,181500,2776144000,7670,7670,7670,7670,0
|
|
20230706,181400,2776144000,7670,7670,7670,7670,0
|
|
20230706,181300,2776144000,7670,7670,7670,7670,0
|
|
20230706,181200,2776144000,7670,7670,7670,7670,0
|
|
20230706,181100,2776144000,7670,7670,7670,7670,0
|
|
20230706,181000,2776144000,7670,7670,7670,7670,0
|
|
20230706,180900,2776144000,7670,7670,7670,7670,0
|
|
20230706,180800,2776144000,7670,7670,7670,7670,0
|
|
20230706,180700,2776144000,7670,7670,7670,7670,0
|
|
20230706,180600,2776144000,7670,7670,7670,7670,0
|
|
20230706,180500,2776144000,7670,7670,7670,7670,0
|
|
20230706,180400,2776144000,7670,7670,7670,7670,0
|
|
20230706,180300,2776144000,7670,7670,7670,7670,0
|
|
20230706,180200,2776144000,7670,7670,7670,7670,0
|
|
20230706,180100,2776144000,7670,7670,7670,7670,0
|
|
20230706,180000,2776144000,7670,7670,7670,7670,0
|
|
20230706,175900,2776144000,7670,7670,7670,7670,0
|
|
20230706,175800,2776144000,7670,7670,7670,7670,0
|
|
20230706,175700,2776144000,7670,7670,7670,7670,0
|
|
20230706,175600,2776144000,7670,7670,7670,7670,4419
|
|
20230706,175500,2776144000,7670,7670,7670,7670,0
|
|
20230706,175400,2776144000,7670,7670,7670,7670,0
|
|
20230706,175300,2776144000,7670,7670,7670,7670,0
|
|
20230706,175200,2776144000,7670,7670,7670,7670,0
|
|
20230706,175100,2776144000,7670,7670,7670,7670,0
|
|
20230706,175000,2776144000,7670,7670,7670,7670,0
|
|
20230706,174900,2776144000,7670,7670,7670,7670,0
|
|
20230706,174800,2776144000,7670,7670,7670,7670,0
|
|
20230706,174700,2776144000,7670,7670,7670,7670,0
|
|
20230706,174600,2776144000,7670,7670,7670,7670,0
|
|
20230706,174500,2776144000,7670,7670,7670,7670,0
|
|
20230706,174400,2776144000,7670,7670,7670,7670,0
|
|
20230706,174300,2776144000,7670,7670,7670,7670,0
|
|
20230706,174200,2776144000,7670,7670,7670,7670,0
|
|
20230706,174100,2776144000,7670,7670,7670,7670,0
|
|
20230706,174000,2776144000,7670,7670,7670,7670,0
|
|
20230706,173900,2776144000,7670,7670,7670,7670,0
|
|
20230706,173800,2776144000,7670,7670,7670,7670,0
|
|
20230706,173700,2776144000,7670,7670,7670,7670,0
|
|
20230706,173600,2776144000,7670,7670,7670,7670,0
|
|
20230706,173500,2776144000,7670,7670,7670,7670,0
|
|
20230706,173400,2776144000,7670,7670,7670,7670,0
|
|
20230706,173300,2776144000,7670,7670,7670,7670,0
|
|
20230706,173200,2776144000,7670,7670,7670,7670,0
|
|
20230706,173100,2776144000,7670,7670,7670,7670,0
|
|
20230706,173000,2776144000,7670,7670,7670,7670,0
|
|
20230706,172900,2776144000,7670,7670,7670,7670,0
|
|
20230706,172800,2776144000,7670,7670,7670,7670,0
|
|
20230706,172700,2776144000,7670,7670,7670,7670,0
|
|
20230706,172600,2776144000,7670,7670,7670,7670,4419
|
|
20230706,172500,2776144000,7670,7670,7670,7670,0
|
|
20230706,172400,2776144000,7670,7670,7670,7670,0
|
|
20230706,172300,2776144000,7670,7670,7670,7670,0
|
|
20230706,172200,2776144000,7670,7670,7670,7670,0
|
|
20230706,172100,2776144000,7670,7670,7670,7670,0
|
|
20230706,172000,2776144000,7670,7670,7670,7670,0
|
|
20230706,171900,2776144000,7670,7670,7670,7670,0
|
|
20230706,171800,2776144000,7670,7670,7670,7670,0
|
|
20230706,171700,2776144000,7670,7670,7670,7670,0
|
|
20230706,171600,2776144000,7670,7670,7670,7670,0
|
|
20230706,171500,2776144000,7670,7670,7670,7670,0
|
|
20230706,171400,2776144000,7670,7670,7670,7670,0
|
|
20230706,171300,2776144000,7670,7670,7670,7670,0
|
|
20230706,171200,2776144000,7670,7670,7670,7670,0
|
|
20230706,171100,2776144000,7670,7670,7670,7670,0
|
|
20230706,171000,2776144000,7670,7670,7670,7670,0
|
|
20230706,170900,2776144000,7670,7670,7670,7670,0
|
|
20230706,170800,2776144000,7670,7670,7670,7670,0
|
|
20230706,170700,2776144000,7670,7670,7670,7670,0
|
|
20230706,170600,2776144000,7670,7670,7670,7670,0
|
|
20230706,170500,2776144000,7670,7670,7670,7670,0
|
|
20230706,170400,2776144000,7670,7670,7670,7670,0
|
|
20230706,170300,2776144000,7670,7670,7670,7670,0
|
|
20230706,170200,2776144000,7670,7670,7670,7670,0
|
|
20230706,170100,2776144000,7670,7670,7670,7670,0
|
|
20230706,170000,2776144000,7670,7670,7670,7670,0
|
|
20230706,165900,2776144000,7670,7670,7670,7670,0
|
|
20230706,165800,2776144000,7670,7670,7670,7670,0
|
|
20230706,165700,2776144000,7670,7670,7670,7670,0
|
|
20230706,165600,2776144000,7670,7670,7670,7670,4419
|
|
20230706,165500,2776144000,7670,7670,7670,7670,0
|
|
20230706,165400,2776144000,7670,7670,7670,7670,0
|
|
20230706,165300,2776144000,7670,7670,7670,7670,0
|
|
20230706,165200,2776144000,7670,7670,7670,7670,0
|
|
20230706,165100,2776144000,7670,7670,7670,7670,0
|
|
20230706,165000,2776144000,7670,7670,7670,7670,0
|
|
20230706,164900,2776144000,7670,7670,7670,7670,0
|
|
20230706,164800,2776144000,7670,7670,7670,7670,0
|
|
20230706,164700,2776144000,7670,7670,7670,7670,0
|
|
20230706,164600,2776144000,7670,7670,7670,7670,0
|
|
20230706,164500,2776144000,7670,7670,7670,7670,0
|
|
20230706,164400,2776144000,7670,7670,7670,7670,0
|
|
20230706,164300,2776144000,7670,7670,7670,7670,0
|
|
20230706,164200,2776144000,7670,7670,7670,7670,0
|
|
20230706,164100,2776144000,7670,7670,7670,7670,0
|
|
20230706,164000,2776144000,7670,7670,7670,7670,0
|
|
20230706,163900,2776144000,7670,7670,7670,7670,0
|
|
20230706,163800,2776144000,7670,7670,7670,7670,0
|
|
20230706,163700,2776144000,7670,7670,7670,7670,0
|
|
20230706,163600,2776144000,7670,7670,7670,7670,0
|
|
20230706,163500,2776144000,7670,7670,7670,7670,0
|
|
20230706,163400,2776144000,7670,7670,7670,7670,0
|
|
20230706,163300,2776144000,7670,7670,7670,7670,0
|
|
20230706,163200,2776144000,7670,7670,7670,7670,0
|
|
20230706,163100,2776144000,7670,7670,7670,7670,0
|
|
20230706,163000,2776144000,7670,7670,7670,7670,0
|
|
20230706,162900,2776144000,7670,7670,7670,7670,0
|
|
20230706,162800,2776144000,7670,7670,7670,7670,0
|
|
20230706,162700,2776144000,7670,7670,7670,7670,0
|
|
20230706,162600,2776144000,7670,7670,7670,7670,4419
|
|
20230706,162500,2776144000,7670,7670,7670,7670,0
|
|
20230706,162400,2776144000,7670,7670,7670,7670,0
|
|
20230706,162300,2776144000,7670,7670,7670,7670,0
|
|
20230706,162200,2776144000,7670,7670,7670,7670,0
|
|
20230706,162100,2776144000,7670,7670,7670,7670,0
|
|
20230706,162000,2776144000,7670,7670,7670,7670,0
|
|
20230706,161900,2776144000,7670,7670,7670,7670,0
|
|
20230706,161800,2776144000,7670,7670,7670,7670,0
|
|
20230706,161700,2776144000,7670,7670,7670,7670,0
|
|
20230706,161600,2776144000,7670,7670,7670,7670,0
|
|
20230706,161500,2776144000,7670,7670,7670,7670,0
|
|
20230706,161400,2776144000,7670,7670,7670,7670,0
|
|
20230706,161300,2776144000,7670,7670,7670,7670,0
|
|
20230706,161200,2776144000,7670,7670,7670,7670,0
|
|
20230706,161100,2776144000,7670,7670,7670,7670,0
|
|
20230706,161000,2776144000,7670,7670,7670,7670,0
|
|
20230706,160900,2776144000,7670,7670,7670,7670,0
|
|
20230706,160800,2776144000,7670,7670,7670,7670,0
|
|
20230706,160700,2776144000,7670,7670,7670,7670,0
|
|
20230706,160600,2776144000,7670,7670,7670,7670,0
|
|
20230706,160500,2776144000,7670,7670,7670,7670,0
|
|
20230706,160400,2776144000,7670,7670,7670,7670,0
|
|
20230706,160300,2776144000,7670,7670,7670,7670,0
|
|
20230706,160200,2776144000,7670,7670,7670,7670,0
|
|
20230706,160100,2776144000,7670,7670,7670,7670,0
|
|
20230706,160000,2776144000,7670,7670,7670,7670,0
|
|
20230706,155900,2776144000,7670,7670,7670,7670,0
|
|
20230706,155800,2776144000,7670,7670,7670,7670,0
|
|
20230706,155700,2776144000,7670,7670,7670,7670,0
|
|
20230706,155600,2776144000,7670,7670,7670,7670,4419
|
|
20230706,155500,2776144000,7670,7670,7670,7670,0
|
|
20230706,155400,2776144000,7670,7670,7670,7670,0
|
|
20230706,155300,2776144000,7670,7670,7670,7670,0
|
|
20230706,155200,2776144000,7670,7670,7670,7670,0
|
|
20230706,155100,2776144000,7670,7670,7670,7670,0
|
|
20230706,155000,2776144000,7670,7670,7670,7670,0
|
|
20230706,154900,2776144000,7670,7670,7670,7670,0
|
|
20230706,154800,2776144000,7670,7670,7670,7670,0
|
|
20230706,154700,2776144000,7670,7670,7670,7670,0
|
|
20230706,154600,2776144000,7670,7670,7670,7670,0
|
|
20230706,154500,2776144000,7670,7670,7670,7670,0
|
|
20230706,154400,2776144000,7670,7670,7670,7670,0
|
|
20230706,154300,2776144000,7670,7670,7670,7670,0
|
|
20230706,154200,2776144000,7670,7670,7670,7670,0
|
|
20230706,154100,2776144000,7670,7670,7670,7670,0
|
|
20230706,154000,2776144000,7670,7670,7670,7670,0
|
|
20230706,153900,2776144000,7670,7670,7670,7670,0
|
|
20230706,153800,2776144000,7670,7670,7670,7670,0
|
|
20230706,153700,2776144000,7670,7670,7670,7670,0
|
|
20230706,153600,2776144000,7670,7670,7670,7670,0
|
|
20230706,153500,2776144000,7670,7670,7670,7670,0
|
|
20230706,153400,2776144000,7670,7670,7670,7670,0
|
|
20230706,153300,2776144000,7670,7670,7670,7670,0
|
|
20230706,153200,2776144000,7670,7670,7670,7670,0
|
|
20230706,153100,2776144000,7670,7670,7670,7670,0
|
|
20230706,153000,2776144000,7670,7670,7670,7670,4419
|
|
20230706,152900,2742250270,7640,7640,7640,7640,0
|
|
20230706,152800,2742250270,7640,7640,7640,7640,0
|
|
20230706,152700,2742250270,7640,7640,7640,7640,0
|
|
20230706,152600,2742250270,7640,7640,7640,7640,0
|
|
20230706,152500,2742250270,7640,7640,7640,7640,0
|
|
20230706,152400,2742250270,7640,7640,7640,7640,0
|
|
20230706,152300,2742250270,7640,7640,7640,7640,0
|
|
20230706,152200,2742250270,7640,7640,7640,7640,0
|
|
20230706,152100,2742250270,7640,7640,7640,7640,0
|
|
20230706,152000,2742250270,7640,7640,7640,7640,0
|
|
20230706,151900,2742250270,7640,7650,7660,7510,7744
|
|
20230706,151800,2683640350,7660,7670,7670,7630,903
|
|
20230706,151700,2676732000,7670,7660,7670,7630,442
|
|
20230706,151600,2673356530,7640,7670,7670,7640,1149
|
|
20230706,151500,2664576710,7670,7620,7670,7620,1737
|
|
20230706,151400,2651294940,7620,7610,7640,7610,348
|
|
20230706,151300,2648642300,7610,7620,7620,7590,723
|
|
20230706,151200,2643151140,7620,7640,7640,7580,2383
|
|
20230706,151100,2625037340,7620,7630,7630,7620,500
|
|
20230706,151000,2621225370,7630,7640,7640,7630,837
|
|
20230706,150900,2614835590,7640,7630,7640,7620,703
|
|
20230706,150800,2609470750,7620,7620,7620,7620,216
|
|
20230706,150700,2607824830,7620,7620,7620,7620,0
|
|
20230706,150600,2607824830,7620,7620,7620,7620,83
|
|
20230706,150500,2607192370,7620,7610,7620,7610,1167
|
|
20230706,150400,2598311490,7620,7610,7620,7530,40891
|
|
20230706,150300,2289453810,7620,7620,7620,7620,111
|
|
20230706,150200,2288607990,7620,7600,7620,7600,1689
|
|
20230706,150100,2275757610,7600,7620,7620,7600,638
|
|
20230706,150000,2270907240,7600,7630,7630,7600,643
|
|
20230706,145900,2266014240,7630,7630,7630,7630,9
|
|
20230706,145800,2265945570,7630,7630,7630,7630,124
|
|
20230706,145700,2264999450,7630,7650,7650,7630,25
|
|
20230706,145600,2264808400,7670,7670,7670,7670,0
|
|
20230706,145500,2264808400,7670,7650,7670,7600,15034
|
|
20230706,145400,2150316130,7660,7650,7670,7650,222
|
|
20230706,145300,2148613680,7660,7660,7660,7660,0
|
|
20230706,145200,2148613680,7660,7660,7660,7660,45
|
|
20230706,145100,2148268980,7660,7660,7660,7660,4
|
|
20230706,145000,2148238340,7640,7640,7640,7640,0
|
|
20230706,144900,2148238340,7640,7640,7640,7640,201
|
|
20230706,144800,2146702700,7640,7670,7670,7640,3057
|
|
20230706,144700,2123311160,7670,7670,7670,7670,6
|
|
20230706,144600,2123265140,7680,7670,7680,7670,83
|
|
20230706,144500,2122628170,7650,7670,7670,7650,2623
|
|
20230706,144400,2102559760,7670,7670,7670,7670,250
|
|
20230706,144300,2100642260,7680,7680,7680,7680,5
|
|
20230706,144200,2100603860,7680,7700,7700,7650,1367
|
|
20230706,144100,2090115600,7680,7700,7700,7680,14
|
|
20230706,144000,2090007940,7700,7700,7700,7700,100
|
|
20230706,143900,2089237940,7700,7700,7700,7700,4
|
|
20230706,143800,2089207140,7700,7700,7700,7680,372
|
|
20230706,143700,2086344380,7700,7700,7700,7700,0
|
|
20230706,143600,2086344380,7700,7700,7700,7700,743
|
|
20230706,143500,2080623280,7700,7680,7700,7680,21
|
|
20230706,143400,2080461980,7690,7690,7690,7690,7
|
|
20230706,143300,2080408150,7700,7700,7700,7700,5
|
|
20230706,143200,2080369650,7700,7700,7700,7700,118
|
|
20230706,143100,2079461050,7700,7700,7700,7700,11
|
|
20230706,143000,2079376350,7700,7700,7700,7700,326
|
|
20230706,142900,2076866150,7700,7700,7700,7700,0
|
|
20230706,142800,2076866150,7700,7670,7700,7670,8
|
|
20230706,142700,2076804760,7670,7670,7670,7670,532
|
|
20230706,142600,2072724320,7680,7680,7680,7680,286
|
|
20230706,142500,2070527840,7680,7680,7680,7680,500
|
|
20230706,142400,2066687840,7680,7690,7690,7680,396
|
|
20230706,142300,2063642610,7700,7700,7700,7700,1381
|
|
20230706,142200,2053008910,7720,7700,7720,7700,304
|
|
20230706,142100,2050668050,7700,7710,7710,7700,1000
|
|
20230706,142000,2042959260,7710,7710,7710,7710,40
|
|
20230706,141900,2042650860,7700,7710,7710,7700,304
|
|
20230706,141800,2040309360,7700,7700,7710,7700,760
|
|
20230706,141700,2034453630,7700,7700,7700,7700,76
|
|
20230706,141600,2033868430,7710,7700,7710,7700,260
|
|
20230706,141500,2031865640,7690,7700,7700,7690,150
|
|
20230706,141400,2030711140,7700,7700,7700,7700,0
|
|
20230706,141300,2030711140,7700,7700,7700,7700,211
|
|
20230706,141200,2029086440,7690,7690,7690,7690,105
|
|
20230706,141100,2028278990,7690,7690,7690,7690,1
|
|
20230706,141000,2028271300,7690,7700,7700,7690,36
|
|
20230706,140900,2027994300,7700,7690,7700,7690,60
|
|
20230706,140800,2027532800,7690,7690,7690,7690,0
|
|
20230706,140700,2027532800,7690,7690,7690,7690,246
|
|
20230706,140600,2025641060,7700,7700,7700,7700,1
|
|
20230706,140500,2025633360,7700,7690,7700,7690,300
|
|
20230706,140400,2023325360,7700,7700,7700,7700,5
|
|
20230706,140300,2023286860,7700,7700,7700,7700,10
|
|
20230706,140200,2023209860,7700,7700,7700,7700,78
|
|
20230706,140100,2022609260,7700,7700,7700,7700,0
|
|
20230706,140000,2022609260,7700,7700,7700,7700,252
|
|
20230706,135900,2020668860,7700,7700,7700,7700,0
|
|
20230706,135800,2020668860,7700,7700,7700,7700,1
|
|
20230706,135700,2020661160,7700,7700,7700,7700,5
|
|
20230706,135600,2020622660,7700,7700,7700,7700,40
|
|
20230706,135500,2020314660,7700,7700,7700,7700,93
|
|
20230706,135400,2019598560,7700,7700,7700,7700,2
|
|
20230706,135300,2019583160,7710,7710,7710,7710,0
|
|
20230706,135200,2019583160,7710,7710,7710,7710,27
|
|
20230706,135100,2019374990,7710,7710,7710,7710,5
|
|
20230706,135000,2019336440,7680,7680,7680,7680,126
|
|
20230706,134900,2018368760,7670,7670,7670,7670,270
|
|
20230706,134800,2016297860,7680,7680,7680,7680,20
|
|
20230706,134700,2016144260,7680,7680,7680,7680,0
|
|
20230706,134600,2016144260,7680,7680,7680,7680,1
|
|
20230706,134500,2016136580,7660,7670,7670,7660,2318
|
|
20230706,134400,1998378440,7670,7660,7670,7660,821
|
|
20230706,134300,1992086370,7670,7670,7670,7670,1
|
|
20230706,134200,1992078700,7650,7650,7650,7650,0
|
|
20230706,134100,1992078700,7650,7670,7670,7650,212
|
|
20230706,134000,1990452960,7670,7640,7670,7640,51
|
|
20230706,133900,1990063290,7630,7650,7650,7630,125
|
|
20230706,133800,1989109330,7670,7650,7670,7620,8962
|
|
20230706,133700,1920688730,7670,7650,7670,7650,1469
|
|
20230706,133600,1909437950,7640,7650,7650,7640,303
|
|
20230706,133500,1907123000,7650,7650,7650,7640,193
|
|
20230706,133400,1905647880,7650,7650,7650,7650,0
|
|
20230706,133300,1905647880,7650,7660,7660,7650,2378
|
|
20230706,133200,1887448450,7660,7660,7660,7660,1100
|
|
20230706,133100,1879022450,7660,7660,7660,7660,30
|
|
20230706,133000,1878792650,7660,7670,7670,7660,57
|
|
20230706,132900,1878356020,7660,7670,7670,7660,792
|
|
20230706,132800,1872289290,7660,7660,7660,7660,45
|
|
20230706,132700,1871944590,7670,7670,7670,7670,200
|
|
20230706,132600,1870410590,7670,7670,7670,7670,23
|
|
20230706,132500,1870234180,7670,7670,7670,7670,206
|
|
20230706,132400,1868654160,7660,7680,7680,7660,1150
|
|
20230706,132300,1859837440,7680,7670,7680,7670,86
|
|
20230706,132200,1859177810,7670,7670,7670,7670,124
|
|
20230706,132100,1858226730,7670,7670,7670,7670,416
|
|
20230706,132000,1855036010,7660,7660,7660,7660,119
|
|
20230706,131900,1854124470,7660,7660,7660,7650,251
|
|
20230706,131800,1852203920,7660,7670,7670,7660,207
|
|
20230706,131700,1850618290,7670,7670,7670,7660,350
|
|
20230706,131600,1847934300,7670,7710,7710,7670,1603
|
|
20230706,131500,1835615200,7680,7690,7690,7680,294
|
|
20230706,131400,1833355280,7690,7690,7700,7690,901
|
|
20230706,131300,1826422820,7680,7680,7680,7680,290
|
|
20230706,131200,1824195620,7670,7650,7670,7650,674
|
|
20230706,131100,1819027120,7650,7640,7670,7640,460
|
|
20230706,131000,1815508140,7650,7650,7650,7650,2400
|
|
20230706,130900,1797148140,7650,7660,7660,7650,421
|
|
20230706,130800,1793924010,7650,7650,7650,7650,50
|
|
20230706,130700,1793541510,7650,7660,7660,7650,1912
|
|
20230706,130600,1778904720,7670,7660,7670,7660,44
|
|
20230706,130500,1778567630,7660,7650,7660,7650,437
|
|
20230706,130400,1775223790,7660,7670,7670,7660,3928
|
|
20230706,130300,1745133480,7670,7670,7670,7660,310
|
|
20230706,130200,1742756870,7660,7670,7670,7660,178
|
|
20230706,130100,1741393100,7670,7670,7670,7670,150
|
|
20230706,130000,1740242600,7660,7680,7680,7660,2433
|
|
20230706,125900,1721581950,7680,7680,7680,7680,610
|
|
20230706,125800,1716897150,7690,7680,7690,7680,422
|
|
20230706,125700,1713655990,7680,7680,7680,7680,200
|
|
20230706,125600,1712119990,7680,7690,7690,7680,305
|
|
20230706,125500,1709776230,7690,7690,7690,7680,306
|
|
20230706,125400,1707424390,7680,7690,7690,7680,630
|
|
20230706,125300,1702585690,7690,7690,7690,7690,50
|
|
20230706,125200,1702201190,7680,7680,7680,7680,0
|
|
20230706,125100,1702201190,7680,7670,7690,7670,1010
|
|
20230706,125000,1694452890,7670,7680,7680,7670,80
|
|
20230706,124900,1693839190,7680,7690,7690,7680,2104
|
|
20230706,124800,1677680180,7690,7690,7690,7690,0
|
|
20230706,124700,1677680180,7690,7700,7700,7690,3433
|
|
20230706,124600,1651266080,7710,7710,7710,7710,0
|
|
20230706,124500,1651266080,7710,7710,7710,7710,669
|
|
20230706,124400,1646108090,7730,7730,7730,7730,0
|
|
20230706,124300,1646108090,7730,7730,7730,7730,1
|
|
20230706,124200,1646100360,7710,7710,7710,7710,41
|
|
20230706,124100,1645784250,7720,7720,7720,7720,434
|
|
20230706,124000,1642433770,7720,7700,7720,7700,3
|
|
20230706,123900,1642410630,7720,7720,7720,7720,0
|
|
20230706,123800,1642410630,7720,7720,7720,7720,0
|
|
20230706,123700,1642410630,7720,7690,7720,7690,785
|
|
20230706,123600,1636368180,7680,7680,7680,7680,25
|
|
20230706,123500,1636176180,7680,7700,7700,7680,254
|
|
20230706,123400,1634223670,7690,7690,7690,7690,32
|
|
20230706,123300,1633977590,7680,7680,7690,7670,494
|
|
20230706,123200,1630187830,7680,7680,7680,7680,110
|
|
20230706,123100,1629343030,7680,7680,7680,7680,1153
|
|
20230706,123000,1620487990,7690,7690,7690,7690,15
|
|
20230706,122900,1620372640,7690,7680,7690,7680,520
|
|
20230706,122800,1616376250,7690,7700,7700,7690,15319
|
|
20230706,122700,1498496540,7710,7700,7710,7700,2661
|
|
20230706,122600,1478006770,7710,7710,7710,7710,159
|
|
20230706,122500,1476780880,7710,7710,7710,7710,66
|
|
20230706,122400,1476272020,7700,7710,7720,7700,407
|
|
20230706,122300,1473130520,7710,7720,7720,7700,3433
|
|
20230706,122200,1446648460,7730,7730,7730,7730,1778
|
|
20230706,122100,1432904520,7730,7740,7740,7730,101
|
|
20230706,122000,1432122790,7740,7740,7740,7740,356
|
|
20230706,121900,1429367350,7740,7740,7740,7740,0
|
|
20230706,121800,1429367350,7740,7750,7770,7740,11708
|
|
20230706,121700,1338698740,7750,7740,7750,7740,16
|
|
20230706,121600,1338574870,7750,7750,7750,7750,0
|
|
20230706,121500,1338574870,7750,7750,7750,7750,10
|
|
20230706,121400,1338497370,7750,7750,7750,7750,10
|
|
20230706,121300,1338419870,7750,7750,7750,7750,4
|
|
20230706,121200,1338388870,7760,7750,7760,7750,27
|
|
20230706,121100,1338179550,7760,7750,7760,7750,68
|
|
20230706,121000,1337652540,7760,7760,7760,7760,0
|
|
20230706,120900,1337652540,7760,7760,7760,7760,9
|
|
20230706,120800,1337582700,7760,7760,7760,7760,14
|
|
20230706,120700,1337474060,7760,7760,7760,7760,4
|
|
20230706,120600,1337443020,7760,7750,7760,7750,1830
|
|
20230706,120500,1323246100,7760,7760,7760,7760,100
|
|
20230706,120400,1322470100,7750,7750,7750,7750,0
|
|
20230706,120300,1322470100,7750,7760,7760,7750,2626
|
|
20230706,120200,1302116960,7760,7760,7760,7760,337
|
|
20230706,120100,1299501840,7760,7760,7760,7760,0
|
|
20230706,120000,1299501840,7760,7760,7760,7760,113
|
|
20230706,115900,1298624960,7760,7760,7760,7760,0
|
|
20230706,115800,1298624960,7760,7760,7760,7760,0
|
|
20230706,115700,1298624960,7760,7760,7760,7760,50
|
|
20230706,115600,1298236960,7750,7750,7750,7750,44
|
|
20230706,115500,1297895960,7750,7760,7760,7750,1822
|
|
20230706,115400,1283775240,7760,7760,7760,7760,854
|
|
20230706,115300,1277148200,7760,7750,7770,7750,799
|
|
20230706,115200,1270955450,7750,7750,7750,7750,0
|
|
20230706,115100,1270955450,7750,7750,7750,7750,0
|
|
20230706,115000,1270955450,7750,7760,7760,7750,40
|
|
20230706,114900,1270645230,7770,7770,7770,7770,1
|
|
20230706,114800,1270637460,7770,7750,7770,7750,2
|
|
20230706,114700,1270621940,7750,7760,7760,7750,1000
|
|
20230706,114600,1262868450,7760,7770,7770,7760,154
|
|
20230706,114500,1261672910,7770,7770,7770,7770,51
|
|
20230706,114400,1261276640,7760,7760,7760,7760,3
|
|
20230706,114300,1261253360,7760,7760,7760,7760,0
|
|
20230706,114200,1261253360,7760,7760,7760,7760,53
|
|
20230706,114100,1260842080,7750,7750,7760,7750,63
|
|
20230706,114000,1260353810,7750,7760,7760,7750,582
|
|
20230706,113900,1255840910,7760,7760,7760,7760,50
|
|
20230706,113800,1255452910,7760,7760,7760,7760,11
|
|
20230706,113700,1255367550,7760,7760,7760,7760,0
|
|
20230706,113600,1255367550,7760,7750,7760,7750,501
|
|
20230706,113500,1251482290,7750,7760,7760,7750,302
|
|
20230706,113400,1249141770,7760,7760,7760,7760,15
|
|
20230706,113300,1249025370,7760,7760,7760,7760,1
|
|
20230706,113200,1249017610,7760,7760,7760,7760,332
|
|
20230706,113100,1246441290,7770,7770,7770,7770,0
|
|
20230706,113000,1246441290,7770,7770,7770,7770,147
|
|
20230706,112900,1245299100,7770,7770,7770,7770,54
|
|
20230706,112800,1244879520,7770,7770,7770,7770,0
|
|
20230706,112700,1244879520,7770,7770,7770,7770,5
|
|
20230706,112600,1244840670,7760,7760,7760,7760,1
|
|
20230706,112500,1244832910,7760,7770,7770,7760,996
|
|
20230706,112400,1237103940,7770,7770,7770,7770,0
|
|
20230706,112300,1237103940,7770,7770,7770,7770,10
|
|
20230706,112200,1237026240,7770,7770,7770,7770,38
|
|
20230706,112100,1236730980,7770,7770,7770,7770,214
|
|
20230706,112000,1235068200,7770,7770,7770,7770,186
|
|
20230706,111900,1233622980,7770,7770,7770,7770,260
|
|
20230706,111800,1231602780,7780,7770,7780,7770,317
|
|
20230706,111700,1229139590,7770,7770,7770,7770,0
|
|
20230706,111600,1229139590,7770,7770,7770,7770,788
|
|
20230706,111500,1223016830,7770,7770,7770,7770,0
|
|
20230706,111400,1223016830,7770,7770,7770,7770,100
|
|
20230706,111300,1222239830,7760,7750,7760,7750,235
|
|
20230706,111200,1220416240,7750,7760,7760,7750,26
|
|
20230706,111100,1220214680,7760,7760,7760,7760,773
|
|
20230706,111000,1214216200,7770,7770,7770,7770,0
|
|
20230706,110900,1214216200,7770,7770,7770,7770,28
|
|
20230706,110800,1213998640,7760,7760,7760,7760,0
|
|
20230706,110700,1213998640,7760,7760,7760,7760,0
|
|
20230706,110600,1213998640,7760,7760,7760,7760,1495
|
|
20230706,110500,1202397440,7770,7760,7770,7760,1025
|
|
20230706,110400,1194438440,7760,7770,7770,7760,636
|
|
20230706,110300,1189502620,7770,7770,7770,7770,0
|
|
20230706,110200,1189502620,7770,7770,7770,7770,123
|
|
20230706,110100,1188546910,7770,7770,7770,7760,408
|
|
20230706,110000,1185378180,7770,7770,7770,7770,50
|
|
20230706,105900,1184989680,7760,7770,7770,7760,1878
|
|
20230706,105800,1170414250,7770,7770,7770,7770,70
|
|
20230706,105700,1169870350,7770,7770,7770,7770,1189
|
|
20230706,105600,1160631820,7770,7790,7790,7770,933
|
|
20230706,105500,1153376060,7790,7780,7790,7780,110
|
|
20230706,105400,1152520170,7810,7800,7810,7790,1030
|
|
20230706,105300,1144489720,7800,7800,7800,7800,7
|
|
20230706,105200,1144435120,7800,7800,7800,7800,195
|
|
20230706,105100,1142914120,7800,7800,7800,7800,0
|
|
20230706,105000,1142914120,7800,7800,7800,7800,4
|
|
20230706,104900,1142882920,7840,7840,7840,7840,0
|
|
20230706,104800,1142882920,7840,7810,7840,7810,100
|
|
20230706,104700,1142098950,7840,7840,7840,7840,1
|
|
20230706,104600,1142091110,7810,7840,7840,7810,1119
|
|
20230706,104500,1133337640,7840,7840,7840,7840,160
|
|
20230706,104400,1132083240,7840,7840,7840,7840,52
|
|
20230706,104300,1131675560,7840,7840,7840,7840,0
|
|
20230706,104200,1131675560,7840,7840,7840,7840,5
|
|
20230706,104100,1131636360,7840,7830,7840,7830,51
|
|
20230706,104000,1131236930,7840,7840,7840,7840,14
|
|
20230706,103900,1131127170,7830,7830,7840,7830,198
|
|
20230706,103800,1129576030,7840,7840,7840,7840,133
|
|
20230706,103700,1128533310,7840,7840,7840,7840,3
|
|
20230706,103600,1128509790,7840,7830,7840,7830,301
|
|
20230706,103500,1126152950,7840,7840,7840,7840,0
|
|
20230706,103400,1126152950,7840,7830,7840,7830,107
|
|
20230706,103300,1125315040,7830,7840,7840,7830,38
|
|
20230706,103200,1125017150,7810,7810,7810,7810,0
|
|
20230706,103100,1125017150,7810,7810,7810,7810,200
|
|
20230706,103000,1123455150,7800,7810,7810,7800,55
|
|
20230706,102900,1123026130,7800,7820,7820,7800,950
|
|
20230706,102800,1115612850,7810,7810,7810,7800,969
|
|
20230706,102700,1108044970,7810,7830,7840,7810,1215
|
|
20230706,102600,1098525950,7830,7830,7830,7830,223
|
|
20230706,102500,1096779860,7830,7830,7830,7830,1527
|
|
20230706,102400,1084823450,7830,7810,7830,7810,469
|
|
20230706,102300,1081152100,7810,7810,7810,7810,11
|
|
20230706,102200,1081066190,7790,7810,7810,7790,16
|
|
20230706,102100,1080941350,7810,7810,7810,7810,0
|
|
20230706,102000,1080941350,7810,7810,7810,7810,0
|
|
20230706,101900,1080941350,7810,7780,7820,7780,435
|
|
20230706,101800,1077541670,7790,7790,7790,7790,106
|
|
20230706,101700,1076715930,7770,7770,7770,7770,30
|
|
20230706,101600,1076482830,7770,7770,7770,7770,110
|
|
20230706,101500,1075628130,7770,7770,7770,7770,242
|
|
20230706,101400,1073747790,7760,7770,7770,7760,85
|
|
20230706,101300,1073087540,7760,7770,7800,7760,2489
|
|
20230706,101200,1053748680,7770,7770,7770,7770,606
|
|
20230706,101100,1049040060,7770,7770,7770,7770,22
|
|
20230706,101000,1048869120,7770,7780,7780,7770,892
|
|
20230706,100900,1041937780,7780,7780,7780,7780,1171
|
|
20230706,100800,1032827400,7780,7800,7800,7780,2472
|
|
20230706,100700,1013592030,7790,7790,7800,7790,12
|
|
20230706,100600,1013498490,7780,7780,7780,7780,102
|
|
20230706,100500,1012704930,7780,7780,7780,7780,7
|
|
20230706,100400,1012650470,7780,7780,7780,7780,432
|
|
20230706,100300,1009289510,7780,7780,7780,7780,20
|
|
20230706,100200,1009133910,7780,7790,7790,7780,1106
|
|
20230706,100100,1000518620,7800,7820,7830,7800,678
|
|
20230706,100000,995225120,7800,7800,7800,7800,80
|
|
20230706,095900,994601120,7800,7800,7800,7800,1001
|
|
20230706,095800,986793320,7820,7810,7820,7800,205
|
|
20230706,095700,985194120,7800,7760,7810,7760,1661
|
|
20230706,095600,972263470,7770,7770,7770,7770,180
|
|
20230706,095500,970864870,7770,7770,7770,7770,0
|
|
20230706,095400,970864870,7770,7790,7800,7770,1317
|
|
20230706,095300,960617760,7800,7780,7800,7760,1285
|
|
20230706,095200,950625920,7780,7800,7800,7780,1063
|
|
20230706,095100,942334780,7790,7800,7810,7780,503
|
|
20230706,095000,938414590,7800,7810,7810,7800,328
|
|
20230706,094900,935855240,7810,7810,7810,7800,267
|
|
20230706,094800,933772450,7800,7800,7800,7800,1282
|
|
20230706,094700,923772850,7810,7780,7810,7780,3176
|
|
20230706,094600,899018870,7780,7790,7790,7780,171
|
|
20230706,094500,897688020,7790,7780,7790,7780,108
|
|
20230706,094400,896847240,7780,7800,7800,7780,369
|
|
20230706,094300,893969880,7820,7810,7820,7810,2173
|
|
20230706,094200,876977120,7820,7820,7820,7820,1
|
|
20230706,094100,876969300,7770,7820,7830,7770,1612
|
|
20230706,094000,864404650,7820,7790,7820,7770,657
|
|
20230706,093900,859288180,7820,7820,7830,7770,623
|
|
20230706,093800,854440740,7810,7810,7810,7770,351
|
|
20230706,093700,851710270,7790,7770,7790,7760,6676
|
|
20230706,093600,799864820,7820,7780,7820,7770,2731
|
|
20230706,093500,778620330,7770,7810,7810,7770,382
|
|
20230706,093400,775640990,7810,7770,7820,7760,2368
|
|
20230706,093300,757198710,7760,7760,7770,7750,454
|
|
20230706,093200,753675210,7760,7760,7760,7750,923
|
|
20230706,093100,746512820,7760,7760,7810,7760,1126
|
|
20230706,093000,737774370,7770,7750,7770,7750,657
|
|
20230706,092900,732674290,7760,7770,7780,7750,1681
|
|
20230706,092800,719624960,7770,7770,7800,7760,1384
|
|
20230706,092700,708857110,7770,7800,7800,7770,2884
|
|
20230706,092600,686367440,7840,7780,7840,7750,1627
|
|
20230706,092500,673700360,7750,7750,7780,7750,2555
|
|
20230706,092400,653898840,7750,7780,7810,7750,6874
|
|
20230706,092300,600559180,7780,7830,7830,7780,907
|
|
20230706,092200,593491970,7830,7800,7840,7800,1651
|
|
20230706,092100,580598220,7800,7870,7890,7800,2416
|
|
20230706,092000,561644510,7870,7880,7900,7810,3106
|
|
20230706,091900,537193730,7880,7830,7880,7820,888
|
|
20230706,091800,530228690,7820,7820,7820,7810,1431
|
|
20230706,091700,519047350,7840,7870,7870,7840,720
|
|
20230706,091600,513385650,7880,7870,7890,7870,651
|
|
20230706,091500,508252330,7870,7890,7900,7870,2046
|
|
20230706,091400,492114080,7880,7870,7890,7860,696
|
|
20230706,091300,486628640,7870,7800,7880,7800,3175
|
|
20230706,091200,461766820,7800,7790,7800,7790,1184
|
|
20230706,091100,452541720,7790,7790,7800,7790,600
|
|
20230706,091000,447867710,7790,7790,7830,7750,10470
|
|
20230706,090900,366296450,7790,7790,7790,7750,942
|
|
20230706,090800,358962390,7790,7760,7790,7740,2745
|
|
20230706,090700,337618140,7760,7770,7770,7750,630
|
|
20230706,090600,332730500,7760,7790,7790,7760,127
|
|
20230706,090500,331741470,7790,7720,7800,7690,6855
|
|
20230706,090400,278972060,7720,7710,7750,7700,6492
|
|
20230706,090300,228754630,7720,7750,7750,7700,17430
|
|
20230706,090200,94151760,7750,7790,7790,7750,9961
|
|
20230706,090100,16780320,7790,7780,7790,7780,432
|
|
20230706,090000,13418240,7780,7780,7810,7770,1723
|