684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,202100,1382265170,5900,5900,5900,5900,2088
|
|
20230706,202000,1382265170,5900,5900,5900,5900,0
|
|
20230706,201900,1382265170,5900,5900,5900,5900,0
|
|
20230706,201800,1382265170,5900,5900,5900,5900,0
|
|
20230706,201700,1382265170,5900,5900,5900,5900,0
|
|
20230706,201600,1382265170,5900,5900,5900,5900,0
|
|
20230706,201500,1382265170,5900,5900,5900,5900,0
|
|
20230706,201400,1382265170,5900,5900,5900,5900,0
|
|
20230706,201300,1382265170,5900,5900,5900,5900,0
|
|
20230706,201200,1382265170,5900,5900,5900,5900,0
|
|
20230706,201100,1382265170,5900,5900,5900,5900,0
|
|
20230706,201000,1382265170,5900,5900,5900,5900,0
|
|
20230706,200900,1382265170,5900,5900,5900,5900,0
|
|
20230706,200800,1382265170,5900,5900,5900,5900,0
|
|
20230706,200700,1382265170,5900,5900,5900,5900,0
|
|
20230706,200600,1382265170,5900,5900,5900,5900,0
|
|
20230706,200500,1382265170,5900,5900,5900,5900,0
|
|
20230706,200400,1382265170,5900,5900,5900,5900,0
|
|
20230706,200300,1382265170,5900,5900,5900,5900,0
|
|
20230706,200200,1382265170,5900,5900,5900,5900,0
|
|
20230706,200100,1382265170,5900,5900,5900,5900,0
|
|
20230706,200000,1382265170,5900,5900,5900,5900,0
|
|
20230706,195900,1382265170,5900,5900,5900,5900,0
|
|
20230706,195800,1382265170,5900,5900,5900,5900,0
|
|
20230706,195700,1382265170,5900,5900,5900,5900,0
|
|
20230706,195600,1382265170,5900,5900,5900,5900,0
|
|
20230706,195500,1382265170,5900,5900,5900,5900,0
|
|
20230706,195400,1382265170,5900,5900,5900,5900,0
|
|
20230706,195300,1382265170,5900,5900,5900,5900,0
|
|
20230706,195200,1382265170,5900,5900,5900,5900,0
|
|
20230706,195100,1382265170,5900,5900,5900,5900,2088
|
|
20230706,195000,1382265170,5900,5900,5900,5900,0
|
|
20230706,194900,1382265170,5900,5900,5900,5900,0
|
|
20230706,194800,1382265170,5900,5900,5900,5900,0
|
|
20230706,194700,1382265170,5900,5900,5900,5900,0
|
|
20230706,194600,1382265170,5900,5900,5900,5900,0
|
|
20230706,194500,1382265170,5900,5900,5900,5900,0
|
|
20230706,194400,1382265170,5900,5900,5900,5900,0
|
|
20230706,194300,1382265170,5900,5900,5900,5900,0
|
|
20230706,194200,1382265170,5900,5900,5900,5900,0
|
|
20230706,194100,1382265170,5900,5900,5900,5900,0
|
|
20230706,194000,1382265170,5900,5900,5900,5900,0
|
|
20230706,193900,1382265170,5900,5900,5900,5900,0
|
|
20230706,193800,1382265170,5900,5900,5900,5900,0
|
|
20230706,193700,1382265170,5900,5900,5900,5900,0
|
|
20230706,193600,1382265170,5900,5900,5900,5900,0
|
|
20230706,193500,1382265170,5900,5900,5900,5900,0
|
|
20230706,193400,1382265170,5900,5900,5900,5900,0
|
|
20230706,193300,1382265170,5900,5900,5900,5900,0
|
|
20230706,193200,1382265170,5900,5900,5900,5900,0
|
|
20230706,193100,1382265170,5900,5900,5900,5900,0
|
|
20230706,193000,1382265170,5900,5900,5900,5900,0
|
|
20230706,192900,1382265170,5900,5900,5900,5900,0
|
|
20230706,192800,1382265170,5900,5900,5900,5900,0
|
|
20230706,192700,1382265170,5900,5900,5900,5900,0
|
|
20230706,192600,1382265170,5900,5900,5900,5900,0
|
|
20230706,192500,1382265170,5900,5900,5900,5900,0
|
|
20230706,192400,1382265170,5900,5900,5900,5900,0
|
|
20230706,192300,1382265170,5900,5900,5900,5900,0
|
|
20230706,192200,1382265170,5900,5900,5900,5900,0
|
|
20230706,192100,1382265170,5900,5900,5900,5900,2088
|
|
20230706,192000,1382265170,5900,5900,5900,5900,0
|
|
20230706,191900,1382265170,5900,5900,5900,5900,0
|
|
20230706,191800,1382265170,5900,5900,5900,5900,0
|
|
20230706,191700,1382265170,5900,5900,5900,5900,0
|
|
20230706,191600,1382265170,5900,5900,5900,5900,0
|
|
20230706,191500,1382265170,5900,5900,5900,5900,0
|
|
20230706,191400,1382265170,5900,5900,5900,5900,0
|
|
20230706,191300,1382265170,5900,5900,5900,5900,0
|
|
20230706,191200,1382265170,5900,5900,5900,5900,0
|
|
20230706,191100,1382265170,5900,5900,5900,5900,0
|
|
20230706,191000,1382265170,5900,5900,5900,5900,0
|
|
20230706,190900,1382265170,5900,5900,5900,5900,0
|
|
20230706,190800,1382265170,5900,5900,5900,5900,0
|
|
20230706,190700,1382265170,5900,5900,5900,5900,0
|
|
20230706,190600,1382265170,5900,5900,5900,5900,0
|
|
20230706,190500,1382265170,5900,5900,5900,5900,0
|
|
20230706,190400,1382265170,5900,5900,5900,5900,0
|
|
20230706,190300,1382265170,5900,5900,5900,5900,0
|
|
20230706,190200,1382265170,5900,5900,5900,5900,0
|
|
20230706,190100,1382265170,5900,5900,5900,5900,0
|
|
20230706,190000,1382265170,5900,5900,5900,5900,0
|
|
20230706,185900,1382265170,5900,5900,5900,5900,0
|
|
20230706,185800,1382265170,5900,5900,5900,5900,0
|
|
20230706,185700,1382265170,5900,5900,5900,5900,0
|
|
20230706,185600,1382265170,5900,5900,5900,5900,0
|
|
20230706,185500,1382265170,5900,5900,5900,5900,0
|
|
20230706,185400,1382265170,5900,5900,5900,5900,0
|
|
20230706,185300,1382265170,5900,5900,5900,5900,0
|
|
20230706,185200,1382265170,5900,5900,5900,5900,0
|
|
20230706,185100,1382265170,5900,5900,5900,5900,2088
|
|
20230706,185000,1382265170,5900,5900,5900,5900,0
|
|
20230706,184900,1382265170,5900,5900,5900,5900,0
|
|
20230706,184800,1382265170,5900,5900,5900,5900,0
|
|
20230706,184700,1382265170,5900,5900,5900,5900,0
|
|
20230706,184600,1382265170,5900,5900,5900,5900,0
|
|
20230706,184500,1382265170,5900,5900,5900,5900,0
|
|
20230706,184400,1382265170,5900,5900,5900,5900,0
|
|
20230706,184300,1382265170,5900,5900,5900,5900,0
|
|
20230706,184200,1382265170,5900,5900,5900,5900,0
|
|
20230706,184100,1382265170,5900,5900,5900,5900,0
|
|
20230706,184000,1382265170,5900,5900,5900,5900,0
|
|
20230706,183900,1382265170,5900,5900,5900,5900,0
|
|
20230706,183800,1382265170,5900,5900,5900,5900,0
|
|
20230706,183700,1382265170,5900,5900,5900,5900,0
|
|
20230706,183600,1382265170,5900,5900,5900,5900,0
|
|
20230706,183500,1382265170,5900,5900,5900,5900,0
|
|
20230706,183400,1382265170,5900,5900,5900,5900,0
|
|
20230706,183300,1382265170,5900,5900,5900,5900,0
|
|
20230706,183200,1382265170,5900,5900,5900,5900,0
|
|
20230706,183100,1382265170,5900,5900,5900,5900,0
|
|
20230706,183000,1382265170,5900,5900,5900,5900,0
|
|
20230706,182900,1382265170,5900,5900,5900,5900,0
|
|
20230706,182800,1382265170,5900,5900,5900,5900,0
|
|
20230706,182700,1382265170,5900,5900,5900,5900,0
|
|
20230706,182600,1382265170,5900,5900,5900,5900,0
|
|
20230706,182500,1382265170,5900,5900,5900,5900,0
|
|
20230706,182400,1382265170,5900,5900,5900,5900,0
|
|
20230706,182300,1382265170,5900,5900,5900,5900,0
|
|
20230706,182200,1382265170,5900,5900,5900,5900,0
|
|
20230706,182100,1382265170,5900,5900,5900,5900,2088
|
|
20230706,182000,1382265170,5900,5900,5900,5900,0
|
|
20230706,181900,1382265170,5900,5900,5900,5900,0
|
|
20230706,181800,1382265170,5900,5900,5900,5900,0
|
|
20230706,181700,1382265170,5900,5900,5900,5900,0
|
|
20230706,181600,1382265170,5900,5900,5900,5900,0
|
|
20230706,181500,1382265170,5900,5900,5900,5900,0
|
|
20230706,181400,1382265170,5900,5900,5900,5900,0
|
|
20230706,181300,1382265170,5900,5900,5900,5900,0
|
|
20230706,181200,1382265170,5900,5900,5900,5900,0
|
|
20230706,181100,1382265170,5900,5900,5900,5900,0
|
|
20230706,181000,1382265170,5900,5900,5900,5900,0
|
|
20230706,180900,1382265170,5900,5900,5900,5900,0
|
|
20230706,180800,1382265170,5900,5900,5900,5900,0
|
|
20230706,180700,1382265170,5900,5900,5900,5900,0
|
|
20230706,180600,1382265170,5900,5900,5900,5900,0
|
|
20230706,180500,1382265170,5900,5900,5900,5900,0
|
|
20230706,180400,1382265170,5900,5900,5900,5900,0
|
|
20230706,180300,1382265170,5900,5900,5900,5900,0
|
|
20230706,180200,1382265170,5900,5900,5900,5900,0
|
|
20230706,180100,1382265170,5900,5900,5900,5900,0
|
|
20230706,180000,1382265170,5900,5900,5900,5900,0
|
|
20230706,175900,1382265170,5900,5900,5900,5900,0
|
|
20230706,175800,1382265170,5900,5900,5900,5900,0
|
|
20230706,175700,1382265170,5900,5900,5900,5900,0
|
|
20230706,175600,1382265170,5900,5900,5900,5900,0
|
|
20230706,175500,1382265170,5900,5900,5900,5900,0
|
|
20230706,175400,1382265170,5900,5900,5900,5900,0
|
|
20230706,175300,1382265170,5900,5900,5900,5900,0
|
|
20230706,175200,1382265170,5900,5900,5900,5900,0
|
|
20230706,175100,1382265170,5900,5900,5900,5900,2088
|
|
20230706,175000,1382265170,5900,5900,5900,5900,0
|
|
20230706,174900,1382265170,5900,5900,5900,5900,0
|
|
20230706,174800,1382265170,5900,5900,5900,5900,0
|
|
20230706,174700,1382265170,5900,5900,5900,5900,0
|
|
20230706,174600,1382265170,5900,5900,5900,5900,0
|
|
20230706,174500,1382265170,5900,5900,5900,5900,0
|
|
20230706,174400,1382265170,5900,5900,5900,5900,0
|
|
20230706,174300,1382265170,5900,5900,5900,5900,0
|
|
20230706,174200,1382265170,5900,5900,5900,5900,0
|
|
20230706,174100,1382265170,5900,5900,5900,5900,0
|
|
20230706,174000,1382265170,5900,5900,5900,5900,0
|
|
20230706,173900,1382265170,5900,5900,5900,5900,0
|
|
20230706,173800,1382265170,5900,5900,5900,5900,0
|
|
20230706,173700,1382265170,5900,5900,5900,5900,0
|
|
20230706,173600,1382265170,5900,5900,5900,5900,0
|
|
20230706,173500,1382265170,5900,5900,5900,5900,0
|
|
20230706,173400,1382265170,5900,5900,5900,5900,0
|
|
20230706,173300,1382265170,5900,5900,5900,5900,0
|
|
20230706,173200,1382265170,5900,5900,5900,5900,0
|
|
20230706,173100,1382265170,5900,5900,5900,5900,0
|
|
20230706,173000,1382265170,5900,5900,5900,5900,0
|
|
20230706,172900,1382265170,5900,5900,5900,5900,0
|
|
20230706,172800,1382265170,5900,5900,5900,5900,0
|
|
20230706,172700,1382265170,5900,5900,5900,5900,0
|
|
20230706,172600,1382265170,5900,5900,5900,5900,0
|
|
20230706,172500,1382265170,5900,5900,5900,5900,0
|
|
20230706,172400,1382265170,5900,5900,5900,5900,0
|
|
20230706,172300,1382265170,5900,5900,5900,5900,0
|
|
20230706,172200,1382265170,5900,5900,5900,5900,0
|
|
20230706,172100,1382265170,5900,5900,5900,5900,2088
|
|
20230706,172000,1382265170,5900,5900,5900,5900,0
|
|
20230706,171900,1382265170,5900,5900,5900,5900,0
|
|
20230706,171800,1382265170,5900,5900,5900,5900,0
|
|
20230706,171700,1382265170,5900,5900,5900,5900,0
|
|
20230706,171600,1382265170,5900,5900,5900,5900,0
|
|
20230706,171500,1382265170,5900,5900,5900,5900,0
|
|
20230706,171400,1382265170,5900,5900,5900,5900,0
|
|
20230706,171300,1382265170,5900,5900,5900,5900,0
|
|
20230706,171200,1382265170,5900,5900,5900,5900,0
|
|
20230706,171100,1382265170,5900,5900,5900,5900,0
|
|
20230706,171000,1382265170,5900,5900,5900,5900,0
|
|
20230706,170900,1382265170,5900,5900,5900,5900,0
|
|
20230706,170800,1382265170,5900,5900,5900,5900,0
|
|
20230706,170700,1382265170,5900,5900,5900,5900,0
|
|
20230706,170600,1382265170,5900,5900,5900,5900,0
|
|
20230706,170500,1382265170,5900,5900,5900,5900,0
|
|
20230706,170400,1382265170,5900,5900,5900,5900,0
|
|
20230706,170300,1382265170,5900,5900,5900,5900,0
|
|
20230706,170200,1382265170,5900,5900,5900,5900,0
|
|
20230706,170100,1382265170,5900,5900,5900,5900,0
|
|
20230706,170000,1382265170,5900,5900,5900,5900,0
|
|
20230706,165900,1382265170,5900,5900,5900,5900,0
|
|
20230706,165800,1382265170,5900,5900,5900,5900,0
|
|
20230706,165700,1382265170,5900,5900,5900,5900,0
|
|
20230706,165600,1382265170,5900,5900,5900,5900,0
|
|
20230706,165500,1382265170,5900,5900,5900,5900,0
|
|
20230706,165400,1382265170,5900,5900,5900,5900,0
|
|
20230706,165300,1382265170,5900,5900,5900,5900,0
|
|
20230706,165200,1382265170,5900,5900,5900,5900,0
|
|
20230706,165100,1382265170,5900,5900,5900,5900,2088
|
|
20230706,165000,1382265170,5900,5900,5900,5900,0
|
|
20230706,164900,1382265170,5900,5900,5900,5900,0
|
|
20230706,164800,1382265170,5900,5900,5900,5900,0
|
|
20230706,164700,1382265170,5900,5900,5900,5900,0
|
|
20230706,164600,1382265170,5900,5900,5900,5900,0
|
|
20230706,164500,1382265170,5900,5900,5900,5900,0
|
|
20230706,164400,1382265170,5900,5900,5900,5900,0
|
|
20230706,164300,1382265170,5900,5900,5900,5900,0
|
|
20230706,164200,1382265170,5900,5900,5900,5900,0
|
|
20230706,164100,1382265170,5900,5900,5900,5900,0
|
|
20230706,164000,1382265170,5900,5900,5900,5900,0
|
|
20230706,163900,1382265170,5900,5900,5900,5900,0
|
|
20230706,163800,1382265170,5900,5900,5900,5900,0
|
|
20230706,163700,1382265170,5900,5900,5900,5900,0
|
|
20230706,163600,1382265170,5900,5900,5900,5900,0
|
|
20230706,163500,1382265170,5900,5900,5900,5900,0
|
|
20230706,163400,1382265170,5900,5900,5900,5900,0
|
|
20230706,163300,1382265170,5900,5900,5900,5900,0
|
|
20230706,163200,1382265170,5900,5900,5900,5900,0
|
|
20230706,163100,1382265170,5900,5900,5900,5900,0
|
|
20230706,163000,1382265170,5900,5900,5900,5900,0
|
|
20230706,162900,1382265170,5900,5900,5900,5900,0
|
|
20230706,162800,1382265170,5900,5900,5900,5900,0
|
|
20230706,162700,1382265170,5900,5900,5900,5900,0
|
|
20230706,162600,1382265170,5900,5900,5900,5900,0
|
|
20230706,162500,1382265170,5900,5900,5900,5900,0
|
|
20230706,162400,1382265170,5900,5900,5900,5900,0
|
|
20230706,162300,1382265170,5900,5900,5900,5900,0
|
|
20230706,162200,1382265170,5900,5900,5900,5900,0
|
|
20230706,162100,1382265170,5900,5900,5900,5900,2088
|
|
20230706,162000,1382265170,5900,5900,5900,5900,0
|
|
20230706,161900,1382265170,5900,5900,5900,5900,0
|
|
20230706,161800,1382265170,5900,5900,5900,5900,0
|
|
20230706,161700,1382265170,5900,5900,5900,5900,0
|
|
20230706,161600,1382265170,5900,5900,5900,5900,0
|
|
20230706,161500,1382265170,5900,5900,5900,5900,0
|
|
20230706,161400,1382265170,5900,5900,5900,5900,0
|
|
20230706,161300,1382265170,5900,5900,5900,5900,0
|
|
20230706,161200,1382265170,5900,5900,5900,5900,0
|
|
20230706,161100,1382265170,5900,5900,5900,5900,0
|
|
20230706,161000,1382265170,5900,5900,5900,5900,0
|
|
20230706,160900,1382265170,5900,5900,5900,5900,0
|
|
20230706,160800,1382265170,5900,5900,5900,5900,0
|
|
20230706,160700,1382265170,5900,5900,5900,5900,0
|
|
20230706,160600,1382265170,5900,5900,5900,5900,0
|
|
20230706,160500,1382265170,5900,5900,5900,5900,0
|
|
20230706,160400,1382265170,5900,5900,5900,5900,0
|
|
20230706,160300,1382265170,5900,5900,5900,5900,0
|
|
20230706,160200,1382265170,5900,5900,5900,5900,0
|
|
20230706,160100,1382265170,5900,5900,5900,5900,0
|
|
20230706,160000,1382265170,5900,5900,5900,5900,0
|
|
20230706,155900,1382265170,5900,5900,5900,5900,0
|
|
20230706,155800,1382265170,5900,5900,5900,5900,0
|
|
20230706,155700,1382265170,5900,5900,5900,5900,0
|
|
20230706,155600,1382265170,5900,5900,5900,5900,0
|
|
20230706,155500,1382265170,5900,5900,5900,5900,0
|
|
20230706,155400,1382265170,5900,5900,5900,5900,0
|
|
20230706,155300,1382265170,5900,5900,5900,5900,0
|
|
20230706,155200,1382265170,5900,5900,5900,5900,0
|
|
20230706,155100,1382265170,5900,5900,5900,5900,2088
|
|
20230706,155000,1382265170,5900,5900,5900,5900,0
|
|
20230706,154900,1382265170,5900,5900,5900,5900,0
|
|
20230706,154800,1382265170,5900,5900,5900,5900,0
|
|
20230706,154700,1382265170,5900,5900,5900,5900,0
|
|
20230706,154600,1382265170,5900,5900,5900,5900,0
|
|
20230706,154500,1382265170,5900,5900,5900,5900,0
|
|
20230706,154400,1382265170,5900,5900,5900,5900,0
|
|
20230706,154300,1382265170,5900,5900,5900,5900,0
|
|
20230706,154200,1382265170,5900,5900,5900,5900,0
|
|
20230706,154100,1382265170,5900,5900,5900,5900,0
|
|
20230706,154000,1382265170,5900,5900,5900,5900,0
|
|
20230706,153900,1382265170,5900,5900,5900,5900,0
|
|
20230706,153800,1382265170,5900,5900,5900,5900,0
|
|
20230706,153700,1382265170,5900,5900,5900,5900,0
|
|
20230706,153600,1382265170,5900,5900,5900,5900,0
|
|
20230706,153500,1382265170,5900,5900,5900,5900,0
|
|
20230706,153400,1382265170,5900,5900,5900,5900,0
|
|
20230706,153300,1382265170,5900,5900,5900,5900,0
|
|
20230706,153200,1382265170,5900,5900,5900,5900,0
|
|
20230706,153100,1382265170,5900,5900,5900,5900,0
|
|
20230706,153000,1382265170,5900,5900,5900,5900,2088
|
|
20230706,152900,1369945970,5930,5930,5930,5930,0
|
|
20230706,152800,1369945970,5930,5930,5930,5930,0
|
|
20230706,152700,1369945970,5930,5930,5930,5930,0
|
|
20230706,152600,1369945970,5930,5930,5930,5930,0
|
|
20230706,152500,1369945970,5930,5930,5930,5930,0
|
|
20230706,152400,1369945970,5930,5930,5930,5930,0
|
|
20230706,152300,1369945970,5930,5930,5930,5930,0
|
|
20230706,152200,1369945970,5930,5930,5930,5930,0
|
|
20230706,152100,1369945970,5930,5930,5930,5930,0
|
|
20230706,152000,1369945970,5930,5930,5930,5930,0
|
|
20230706,151900,1369945970,5930,5920,5940,5900,2282
|
|
20230706,151800,1356463380,5930,5920,5930,5920,245
|
|
20230706,151700,1355011050,5920,5900,5930,5900,1107
|
|
20230706,151600,1348477960,5900,5900,5900,5900,45
|
|
20230706,151500,1348212460,5900,5900,5900,5900,83
|
|
20230706,151400,1347722760,5900,5890,5900,5890,147
|
|
20230706,151300,1346855970,5900,5880,5900,5880,642
|
|
20230706,151200,1343077580,5880,5880,5880,5880,80
|
|
20230706,151100,1342607180,5880,5880,5880,5870,120
|
|
20230706,151000,1341902640,5890,5890,5890,5890,24
|
|
20230706,150900,1341761280,5890,5900,5900,5870,6828
|
|
20230706,150800,1301630230,5900,5900,5900,5900,0
|
|
20230706,150700,1301630230,5900,5900,5900,5900,40
|
|
20230706,150600,1301394230,5890,5900,5900,5890,1153
|
|
20230706,150500,1294600940,5890,5890,5890,5890,0
|
|
20230706,150400,1294600940,5890,5890,5900,5890,628
|
|
20230706,150300,1290897610,5900,5900,5900,5890,1007
|
|
20230706,150200,1284956320,5900,5900,5900,5900,786
|
|
20230706,150100,1280318920,5900,5900,5900,5900,20
|
|
20230706,150000,1280200920,5880,5880,5880,5880,20
|
|
20230706,145900,1280083320,5890,5890,5890,5890,0
|
|
20230706,145800,1280083320,5890,5900,5900,5890,3
|
|
20230706,145700,1280065630,5880,5890,5890,5880,509
|
|
20230706,145600,1277069990,5890,5880,5890,5880,233
|
|
20230706,145500,1275699450,5900,5900,5900,5900,40
|
|
20230706,145400,1275463450,5890,5890,5890,5890,910
|
|
20230706,145300,1270103550,5890,5890,5890,5890,47
|
|
20230706,145200,1269826720,5890,5880,5890,5880,7
|
|
20230706,145100,1269785520,5880,5880,5880,5880,730
|
|
20230706,145000,1265493120,5870,5880,5880,5870,15
|
|
20230706,144900,1265404970,5880,5870,5880,5870,51
|
|
20230706,144800,1265105100,5880,5880,5880,5880,120
|
|
20230706,144700,1264399500,5880,5880,5880,5870,1268
|
|
20230706,144600,1256954760,5880,5880,5880,5880,26
|
|
20230706,144500,1256801880,5880,5880,5880,5880,201
|
|
20230706,144400,1255620000,5870,5870,5870,5870,101
|
|
20230706,144300,1255027130,5870,5870,5870,5870,0
|
|
20230706,144200,1255027130,5870,5870,5870,5870,455
|
|
20230706,144100,1252356280,5870,5890,5890,5870,113
|
|
20230706,144000,1251692640,5890,5880,5890,5880,101
|
|
20230706,143900,1251098750,5890,5890,5890,5890,20
|
|
20230706,143800,1250980950,5890,5890,5890,5890,14
|
|
20230706,143700,1250898490,5870,5870,5870,5870,0
|
|
20230706,143600,1250898490,5870,5870,5870,5870,1
|
|
20230706,143500,1250892620,5880,5890,5900,5880,899
|
|
20230706,143400,1245602570,5880,5880,5880,5880,0
|
|
20230706,143300,1245602570,5880,5880,5880,5880,0
|
|
20230706,143200,1245602570,5880,5880,5880,5880,183
|
|
20230706,143100,1244526530,5880,5890,5900,5880,341
|
|
20230706,143000,1242518130,5900,5900,5900,5900,0
|
|
20230706,142900,1242518130,5900,5900,5900,5900,100
|
|
20230706,142800,1241928130,5900,5900,5900,5900,1
|
|
20230706,142700,1241922230,5900,5900,5900,5900,74
|
|
20230706,142600,1241485630,5900,5880,5900,5880,860
|
|
20230706,142500,1236428510,5880,5880,5880,5880,468
|
|
20230706,142400,1233676670,5880,5880,5880,5880,0
|
|
20230706,142300,1233676670,5880,5890,5890,5880,1207
|
|
20230706,142200,1226574510,5890,5890,5890,5890,0
|
|
20230706,142100,1226574510,5890,5890,5890,5890,0
|
|
20230706,142000,1226574510,5890,5900,5900,5890,290
|
|
20230706,141900,1224864730,5910,5910,5910,5900,162
|
|
20230706,141800,1223907710,5910,5930,5930,5910,334
|
|
20230706,141700,1221933690,5930,5930,5930,5930,4
|
|
20230706,141600,1221909970,5920,5920,5920,5920,121
|
|
20230706,141500,1221193650,5920,5920,5920,5920,25
|
|
20230706,141400,1221045650,5920,5920,5920,5920,0
|
|
20230706,141300,1221045650,5920,5920,5920,5920,216
|
|
20230706,141200,1219766930,5930,5930,5930,5930,1
|
|
20230706,141100,1219761000,5930,5930,5930,5930,18
|
|
20230706,141000,1219654260,5920,5920,5920,5920,5
|
|
20230706,140900,1219624660,5920,5930,5930,5920,428
|
|
20230706,140800,1217089610,5930,5930,5930,5930,29
|
|
20230706,140700,1216917640,5920,5920,5920,5920,67
|
|
20230706,140600,1216521000,5920,5920,5920,5920,219
|
|
20230706,140500,1215224520,5910,5910,5910,5910,11
|
|
20230706,140400,1215159510,5910,5910,5910,5910,20
|
|
20230706,140300,1215041310,5910,5910,5910,5910,53
|
|
20230706,140200,1214728080,5910,5910,5910,5910,300
|
|
20230706,140100,1212955080,5930,5930,5930,5930,1
|
|
20230706,140000,1212949150,5910,5930,5930,5910,3
|
|
20230706,135900,1212931400,5930,5930,5930,5930,0
|
|
20230706,135800,1212931400,5930,5920,5930,5910,166
|
|
20230706,135700,1211950190,5930,5930,5930,5930,4
|
|
20230706,135600,1211926470,5910,5910,5910,5910,0
|
|
20230706,135500,1211926470,5910,5910,5910,5910,1
|
|
20230706,135400,1211920560,5930,5930,5930,5930,8
|
|
20230706,135300,1211873120,5940,5940,5940,5940,0
|
|
20230706,135200,1211873120,5940,5940,5940,5940,2
|
|
20230706,135100,1211861240,5940,5940,5940,5940,20
|
|
20230706,135000,1211742440,5940,5940,5940,5940,10
|
|
20230706,134900,1211683040,5940,5940,5940,5940,2
|
|
20230706,134800,1211671160,5940,5940,5940,5940,0
|
|
20230706,134700,1211671160,5940,5900,5940,5900,285
|
|
20230706,134600,1209989620,5900,5940,5940,5900,324
|
|
20230706,134500,1208074020,5940,5940,5940,5900,555
|
|
20230706,134400,1204786280,5940,5940,5940,5940,10
|
|
20230706,134300,1204726880,5940,5900,5940,5900,86
|
|
20230706,134200,1204219400,5900,5900,5900,5880,91
|
|
20230706,134100,1203683500,5900,5910,5960,5900,84
|
|
20230706,134000,1203186720,5910,5910,5910,5910,53
|
|
20230706,133900,1202873490,5910,5910,5910,5910,30
|
|
20230706,133800,1202696190,5890,5910,5910,5890,132
|
|
20230706,133700,1201918210,5910,5890,5910,5890,187
|
|
20230706,133600,1200816720,5880,5880,5880,5880,1040
|
|
20230706,133500,1194701520,5870,5870,5870,5870,223
|
|
20230706,133400,1193392510,5870,5870,5880,5870,192
|
|
20230706,133300,1192265460,5870,5870,5870,5870,1382
|
|
20230706,133200,1184153120,5870,5880,5880,5870,245
|
|
20230706,133100,1182712530,5890,5880,5890,5880,1658
|
|
20230706,133000,1172963460,5880,5900,5900,5880,620
|
|
20230706,132900,1169311990,5900,5900,5900,5900,0
|
|
20230706,132800,1169311990,5900,5900,5900,5890,54
|
|
20230706,132700,1168993890,5900,5910,5910,5900,3
|
|
20230706,132600,1168976180,5900,5900,5900,5900,0
|
|
20230706,132500,1168976180,5900,5900,5900,5900,11
|
|
20230706,132400,1168911280,5900,5900,5900,5890,201
|
|
20230706,132300,1167725450,5910,5910,5910,5910,3
|
|
20230706,132200,1167707720,5910,5910,5910,5910,1
|
|
20230706,132100,1167701810,5910,5900,5910,5900,184
|
|
20230706,132000,1166616190,5890,5890,5890,5880,67
|
|
20230706,131900,1166221570,5890,5890,5890,5890,253
|
|
20230706,131800,1164731400,5890,5890,5900,5890,2234
|
|
20230706,131700,1151572720,5900,5900,5900,5900,81
|
|
20230706,131600,1151094820,5900,5900,5900,5900,150
|
|
20230706,131500,1150209820,5910,5900,5910,5880,7720
|
|
20230706,131400,1104667580,5910,5900,5910,5900,783
|
|
20230706,131300,1100047830,5900,5910,5910,5900,831
|
|
20230706,131200,1095142920,5900,5910,5910,5900,390
|
|
20230706,131100,1092838720,5910,5910,5910,5910,175
|
|
20230706,131000,1091804470,5910,5940,5940,5910,101
|
|
20230706,130900,1091207530,5940,5910,5940,5910,1361
|
|
20230706,130800,1083163990,5910,5930,5930,5910,1510
|
|
20230706,130700,1074219520,5950,5950,5950,5950,10
|
|
20230706,130600,1074160020,5950,5950,5950,5950,200
|
|
20230706,130500,1072970020,5950,5950,5950,5950,27
|
|
20230706,130400,1072809370,5950,5950,5950,5950,1
|
|
20230706,130300,1072803420,5930,5940,5940,5930,824
|
|
20230706,130200,1067910860,5950,5940,5950,5940,71
|
|
20230706,130100,1067489020,5950,5960,5960,5950,160
|
|
20230706,130000,1066536420,5960,5960,5960,5960,20
|
|
20230706,125900,1066417220,5960,5960,5960,5960,1
|
|
20230706,125800,1066411260,5950,5950,5960,5950,56
|
|
20230706,125700,1066078040,5960,5960,5960,5960,0
|
|
20230706,125600,1066078040,5960,5960,5960,5960,0
|
|
20230706,125500,1066078040,5960,5960,5960,5960,1
|
|
20230706,125400,1066072080,5960,5930,5960,5930,1410
|
|
20230706,125300,1057699450,5940,5940,5940,5940,0
|
|
20230706,125200,1057699450,5940,5940,5940,5940,794
|
|
20230706,125100,1052983090,5950,5950,5950,5950,240
|
|
20230706,125000,1051555090,5960,5960,5960,5960,24
|
|
20230706,124900,1051412050,5960,5960,5960,5960,1
|
|
20230706,124800,1051406090,5940,5940,5940,5940,310
|
|
20230706,124700,1049564690,5940,5940,5940,5940,761
|
|
20230706,124600,1045044350,5950,5950,5950,5950,201
|
|
20230706,124500,1043848400,5950,5950,5950,5950,345
|
|
20230706,124400,1041795650,5960,5960,5960,5960,1
|
|
20230706,124300,1041789690,5950,5950,5950,5950,7
|
|
20230706,124200,1041748040,5950,5950,5950,5950,6
|
|
20230706,124100,1041712340,5960,5950,5960,5950,503
|
|
20230706,124000,1038714490,5950,5960,5960,5950,364
|
|
20230706,123900,1036548580,5960,5950,5960,5950,5
|
|
20230706,123800,1036518790,5950,5950,5950,5950,10
|
|
20230706,123700,1036459290,5950,5990,5990,5940,1052
|
|
20230706,123600,1030199770,5990,5990,5990,5990,0
|
|
20230706,123500,1030199770,5990,5990,5990,5990,1
|
|
20230706,123400,1030193780,5990,5950,5990,5950,101
|
|
20230706,123300,1029592790,5950,5990,5990,5950,602
|
|
20230706,123200,1026010850,5990,5990,5990,5950,1122
|
|
20230706,123100,1019334320,5970,5990,5990,5970,302
|
|
20230706,123000,1017531360,6000,5980,6000,5980,71
|
|
20230706,122900,1017106760,5980,5970,5980,5970,53
|
|
20230706,122800,1016790320,5950,5980,5980,5950,76
|
|
20230706,122700,1016337350,5960,5960,5960,5960,101
|
|
20230706,122600,1015735390,5980,5960,5980,5950,708
|
|
20230706,122500,1011517690,5970,5980,5980,5970,306
|
|
20230706,122400,1009690700,5980,5980,5980,5980,1
|
|
20230706,122300,1009684720,5970,5970,5970,5970,0
|
|
20230706,122200,1009684720,5970,5980,5980,5970,327
|
|
20230706,122100,1007732520,5980,5980,5980,5980,205
|
|
20230706,122000,1006506620,5980,5980,5990,5980,81
|
|
20230706,121900,1006022040,6000,6000,6000,6000,1
|
|
20230706,121800,1006016040,5980,5980,5980,5980,15
|
|
20230706,121700,1005926340,6000,6000,6000,6000,0
|
|
20230706,121600,1005926340,6000,6000,6000,6000,0
|
|
20230706,121500,1005926340,6000,5980,6000,5980,164
|
|
20230706,121400,1004945210,6000,6020,6020,6000,36
|
|
20230706,121300,1004728770,6000,5990,6000,5990,696
|
|
20230706,121200,1000554770,5990,5990,5990,5990,10
|
|
20230706,121100,1000494870,5980,5980,5980,5980,5
|
|
20230706,121000,1000464970,6000,6000,6000,6000,1
|
|
20230706,120900,1000458970,5990,5990,5990,5990,245
|
|
20230706,120800,998991420,5990,5990,5990,5990,50
|
|
20230706,120700,998691920,5990,5990,5990,5990,125
|
|
20230706,120600,997943170,5990,6010,6020,5950,3831
|
|
20230706,120500,975099040,6030,6030,6030,6030,0
|
|
20230706,120400,975099040,6030,5990,6030,5990,236
|
|
20230706,120300,973684740,5970,5990,6000,5970,243
|
|
20230706,120200,972229180,6000,5990,6000,5990,537
|
|
20230706,120100,969012540,6000,5990,6000,5990,1010
|
|
20230706,120000,962962540,5960,5980,5980,5960,6002
|
|
20230706,115900,927073340,5990,5990,5990,5990,512
|
|
20230706,115800,924006460,5990,6000,6000,5990,3
|
|
20230706,115700,923988470,6000,6000,6000,6000,10
|
|
20230706,115600,923928470,5990,5990,5990,5990,0
|
|
20230706,115500,923928470,5990,5990,5990,5990,50
|
|
20230706,115400,923628970,5990,6000,6000,5990,8
|
|
20230706,115300,923580980,6000,6000,6000,6000,0
|
|
20230706,115200,923580980,6000,6000,6000,6000,187
|
|
20230706,115100,922458980,6030,6000,6030,5990,920
|
|
20230706,115000,916947040,6040,6040,6040,6040,1
|
|
20230706,114900,916941000,6000,5990,6040,5990,1359
|
|
20230706,114800,908793120,6000,6000,6000,6000,11
|
|
20230706,114700,908727120,6000,6000,6000,6000,0
|
|
20230706,114600,908727120,6000,5990,6000,5990,382
|
|
20230706,114500,906438920,5990,5990,5990,5990,71
|
|
20230706,114400,906013630,5990,5990,5990,5990,50
|
|
20230706,114300,905714130,5990,5990,5990,5990,0
|
|
20230706,114200,905714130,5990,5990,5990,5990,90
|
|
20230706,114100,905175030,6000,6000,6000,5990,110
|
|
20230706,114000,904516030,6000,6000,6000,6000,325
|
|
20230706,113900,902566030,6000,6000,6000,6000,0
|
|
20230706,113800,902566030,6000,6000,6000,6000,0
|
|
20230706,113700,902566030,6000,6000,6000,6000,1
|
|
20230706,113600,902560030,5980,5980,5980,5980,150
|
|
20230706,113500,901663030,5990,5990,5990,5990,1
|
|
20230706,113400,901657040,5980,6000,6000,5980,300
|
|
20230706,113300,899862030,5990,5990,6000,5990,103
|
|
20230706,113200,899245050,5990,6000,6000,5990,400
|
|
20230706,113100,896847050,6000,6000,6000,5990,318
|
|
20230706,113000,894941020,6000,6000,6000,6000,60
|
|
20230706,112900,894581020,6010,5990,6010,5990,531
|
|
20230706,112800,891400270,6000,6010,6010,6000,265
|
|
20230706,112700,889809760,6010,6010,6020,6010,24
|
|
20230706,112600,889665480,6000,6020,6020,6000,103
|
|
20230706,112500,889047060,6020,6020,6040,6000,1006
|
|
20230706,112400,883010550,6020,6020,6020,6020,5
|
|
20230706,112300,882980450,6020,6020,6040,6000,1023
|
|
20230706,112200,876842190,6000,6020,6030,6000,120
|
|
20230706,112100,876122030,6010,6020,6040,6010,35
|
|
20230706,112000,875911430,6040,6040,6040,5990,116
|
|
20230706,111900,875211470,6040,6000,6040,6000,232
|
|
20230706,111800,873819430,6000,6010,6010,6000,3556
|
|
20230706,111700,852482030,6010,6030,6030,6010,4051
|
|
20230706,111600,828118250,6030,6030,6030,6030,71
|
|
20230706,111500,827690120,6030,6030,6030,6030,0
|
|
20230706,111400,827690120,6030,6030,6030,6030,301
|
|
20230706,111300,825875090,6030,6040,6040,6030,413
|
|
20230706,111200,823384500,6040,6040,6040,6040,0
|
|
20230706,111100,823384500,6040,6040,6040,6040,1339
|
|
20230706,111000,815296940,6070,6070,6070,6070,0
|
|
20230706,110900,815296940,6070,6070,6070,6070,1
|
|
20230706,110800,815290870,6050,6040,6050,6040,225
|
|
20230706,110700,813930740,6050,6040,6050,6040,13
|
|
20230706,110600,813852210,6050,6050,6050,6050,37
|
|
20230706,110500,813628360,6070,6070,6070,6070,0
|
|
20230706,110400,813628360,6070,6070,6070,6070,0
|
|
20230706,110300,813628360,6070,6070,6070,6070,102
|
|
20230706,110200,813009220,6070,6070,6070,6070,0
|
|
20230706,110100,813009220,6070,6080,6080,6070,60
|
|
20230706,110000,812644920,6070,6070,6080,6070,1374
|
|
20230706,105900,804304710,6070,6050,6070,6050,201
|
|
20230706,105800,803088640,6040,6040,6040,6040,0
|
|
20230706,105700,803088640,6040,6050,6050,6040,251
|
|
20230706,105600,801571590,6040,6050,6050,6040,12
|
|
20230706,105500,801499010,6080,6060,6080,6060,1518
|
|
20230706,105400,792292330,6060,6060,6060,6060,10
|
|
20230706,105300,792231730,6030,6030,6030,6030,0
|
|
20230706,105200,792231730,6030,6030,6030,6030,5
|
|
20230706,105100,792201580,6020,6040,6040,6020,915
|
|
20230706,105000,786689060,6050,6060,6060,6050,330
|
|
20230706,104900,784692260,6060,6040,6060,6040,34
|
|
20230706,104800,784486880,6040,6040,6040,6040,155
|
|
20230706,104700,783550680,6040,6040,6040,6040,0
|
|
20230706,104600,783550680,6040,6040,6040,6040,405
|
|
20230706,104500,781104480,6040,6040,6040,6040,100
|
|
20230706,104400,780500480,6040,6030,6040,6030,31
|
|
20230706,104300,780313250,6030,6030,6030,6030,83
|
|
20230706,104200,779812760,6020,6020,6020,6020,0
|
|
20230706,104100,779812760,6020,6020,6020,6020,10
|
|
20230706,104000,779752560,6020,6020,6020,6020,0
|
|
20230706,103900,779752560,6020,6020,6020,6020,0
|
|
20230706,103800,779752560,6020,6030,6030,6020,183
|
|
20230706,103700,778650800,6030,6020,6030,6020,374
|
|
20230706,103600,776399310,6020,6040,6040,6020,1072
|
|
20230706,103500,769939380,6040,6040,6040,6040,70
|
|
20230706,103400,769516580,6040,6030,6040,6030,1909
|
|
20230706,103300,758005210,6040,6040,6040,6040,201
|
|
20230706,103200,756791170,6040,6040,6040,6040,248
|
|
20230706,103100,755293250,6060,6060,6060,6060,21
|
|
20230706,103000,755165990,6030,6030,6030,6030,5
|
|
20230706,102900,755135840,6050,6060,6060,6050,43
|
|
20230706,102800,754875670,6070,6070,6070,6070,0
|
|
20230706,102700,754875670,6070,6070,6070,6070,0
|
|
20230706,102600,754875670,6070,6070,6070,6070,1
|
|
20230706,102500,754869600,6070,6070,6070,6070,21
|
|
20230706,102400,754742130,6070,6030,6070,6030,8
|
|
20230706,102300,754693810,6080,6030,6080,6030,672
|
|
20230706,102200,750613110,6030,6030,6050,6030,310
|
|
20230706,102100,748742030,6050,6050,6050,6050,152
|
|
20230706,102000,747822430,6050,6050,6050,6050,377
|
|
20230706,101900,745541580,6050,6030,6050,6020,401
|
|
20230706,101800,743123730,6030,6030,6030,6030,31
|
|
20230706,101700,742936800,6040,6020,6040,6020,208
|
|
20230706,101600,741683960,6020,6010,6020,6010,646
|
|
20230706,101500,737797300,6020,6020,6030,6010,909
|
|
20230706,101400,732328060,6040,6040,6040,6000,8487
|
|
20230706,101300,681289550,6040,6050,6050,6040,162
|
|
20230706,101200,680310720,6040,6050,6050,6040,388
|
|
20230706,101100,677964320,6050,6050,6050,6050,50
|
|
20230706,101000,677661820,6050,6030,6050,6030,70
|
|
20230706,100900,677239320,6050,6040,6050,6030,822
|
|
20230706,100800,672280920,6050,6050,6050,6050,7
|
|
20230706,100700,672238570,6050,6040,6050,6040,157
|
|
20230706,100600,671290260,6050,6050,6050,6040,204
|
|
20230706,100500,670058060,6050,6070,6080,6050,494
|
|
20230706,100400,667054610,6080,6080,6080,6080,0
|
|
20230706,100300,667054610,6080,6080,6080,6080,52
|
|
20230706,100200,666738450,6050,6060,6060,6050,1396
|
|
20230706,100100,658286550,6060,6060,6060,6050,4
|
|
20230706,100000,658262320,6050,6060,6060,6050,109
|
|
20230706,095900,657602360,6080,6080,6080,6070,62
|
|
20230706,095800,657225420,6070,6060,6070,6060,262
|
|
20230706,095700,655636900,6060,6060,6060,6060,735
|
|
20230706,095600,651182800,6060,6050,6060,6050,1200
|
|
20230706,095500,643920800,6050,6060,6060,6050,390
|
|
20230706,095400,641561290,6050,6060,6060,6050,61
|
|
20230706,095300,641191930,6050,6060,6060,6050,220
|
|
20230706,095200,639859440,6060,6070,6070,6060,25
|
|
20230706,095100,639707840,6070,6070,6070,6070,16
|
|
20230706,095000,639610720,6070,6050,6070,6050,120
|
|
20230706,094900,638883440,6050,6070,6070,6050,176
|
|
20230706,094800,637816090,6070,6080,6080,6070,10
|
|
20230706,094700,637755320,6050,6050,6050,6040,1074
|
|
20230706,094600,631263620,6030,6050,6050,6030,240
|
|
20230706,094500,629815720,6050,6050,6050,6030,531
|
|
20230706,094400,626606640,6050,6040,6050,6040,98
|
|
20230706,094300,626014220,6040,6070,6070,6040,6546
|
|
20230706,094200,586379530,6070,6070,6070,6070,345
|
|
20230706,094100,584285380,6080,6080,6080,6080,333
|
|
20230706,094000,582260740,6080,6080,6080,6080,57
|
|
20230706,093900,581914180,6070,6080,6080,6070,1507
|
|
20230706,093800,572752530,6090,6100,6100,6090,646
|
|
20230706,093700,568818330,6100,6100,6100,6100,158
|
|
20230706,093600,567854530,6100,6100,6100,6090,1101
|
|
20230706,093500,561141290,6130,6130,6130,6110,77
|
|
20230706,093400,560670200,6130,6130,6140,6130,301
|
|
20230706,093300,558822570,6140,6130,6140,6110,415
|
|
20230706,093200,556277390,6140,6140,6140,6140,51
|
|
20230706,093100,555964250,6140,6090,6140,6090,497
|
|
20230706,093000,552930800,6090,6090,6090,6090,2
|
|
20230706,092900,552918620,6070,6080,6080,6070,427
|
|
20230706,092800,550323820,6080,6100,6100,6080,200
|
|
20230706,092700,549105930,6100,6100,6100,6080,135
|
|
20230706,092600,548283230,6070,6080,6080,6070,778
|
|
20230706,092500,543560060,6090,6090,6110,6080,1807
|
|
20230706,092400,532551780,6100,6090,6100,6080,14
|
|
20230706,092300,532466580,6100,6100,6100,6080,645
|
|
20230706,092200,528537370,6080,6100,6100,6070,3468
|
|
20230706,092100,507460080,6100,6090,6100,6080,1602
|
|
20230706,092000,497695480,6090,6080,6090,6080,1862
|
|
20230706,091900,486367460,6080,6090,6090,6080,564
|
|
20230706,091800,482932720,6090,6090,6090,6080,1941
|
|
20230706,091700,471125380,6090,6080,6090,6080,498
|
|
20230706,091600,468094060,6080,6110,6110,6080,1868
|
|
20230706,091500,456725770,6110,6100,6110,6080,1932
|
|
20230706,091400,444938590,6100,6080,6100,6070,3143
|
|
20230706,091300,425795540,6090,6070,6100,6070,6906
|
|
20230706,091200,383832690,6070,6110,6110,6060,3051
|
|
20230706,091100,365265900,6110,6190,6190,6110,8585
|
|
20230706,091000,312527200,6160,6180,6200,6160,4729
|
|
20230706,090900,283325180,6160,6210,6210,6160,5326
|
|
20230706,090800,250352230,6210,6220,6230,6210,3592
|
|
20230706,090700,228035330,6230,6230,6230,6210,1131
|
|
20230706,090600,220995480,6240,6250,6270,6210,4932
|
|
20230706,090500,190308300,6270,6300,6320,6220,6552
|
|
20230706,090400,149354360,6300,6250,6330,6240,7524
|
|
20230706,090300,102022300,6240,6190,6250,6190,5312
|
|
20230706,090200,68958020,6190,6190,6200,6190,3118
|
|
20230706,090100,49651420,6190,6200,6200,6160,609
|
|
20230706,090000,45889700,6200,6200,6210,6150,7273
|