588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,184500,5230305350,8180,8180,8180,8180,11695
|
|
20230703,184400,5230305350,8180,8180,8180,8180,0
|
|
20230703,184300,5230305350,8180,8180,8180,8180,0
|
|
20230703,184200,5230305350,8180,8180,8180,8180,0
|
|
20230703,184100,5230305350,8180,8180,8180,8180,0
|
|
20230703,184000,5230305350,8180,8180,8180,8180,0
|
|
20230703,183900,5230305350,8180,8180,8180,8180,0
|
|
20230703,183800,5230305350,8180,8180,8180,8180,0
|
|
20230703,183700,5230305350,8180,8180,8180,8180,0
|
|
20230703,183600,5230305350,8180,8180,8180,8180,0
|
|
20230703,183500,5230305350,8180,8180,8180,8180,0
|
|
20230703,183400,5230305350,8180,8180,8180,8180,0
|
|
20230703,183300,5230305350,8180,8180,8180,8180,0
|
|
20230703,183200,5230305350,8180,8180,8180,8180,0
|
|
20230703,183100,5230305350,8180,8180,8180,8180,0
|
|
20230703,183000,5230305350,8180,8180,8180,8180,0
|
|
20230703,182900,5230305350,8180,8180,8180,8180,0
|
|
20230703,182800,5230305350,8180,8180,8180,8180,0
|
|
20230703,182700,5230305350,8180,8180,8180,8180,0
|
|
20230703,182600,5230305350,8180,8180,8180,8180,0
|
|
20230703,182500,5230305350,8180,8180,8180,8180,0
|
|
20230703,182400,5230305350,8180,8180,8180,8180,0
|
|
20230703,182300,5230305350,8180,8180,8180,8180,0
|
|
20230703,182200,5230305350,8180,8180,8180,8180,0
|
|
20230703,182100,5230305350,8180,8180,8180,8180,0
|
|
20230703,182000,5230305350,8180,8180,8180,8180,0
|
|
20230703,181900,5230305350,8180,8180,8180,8180,0
|
|
20230703,181800,5230305350,8180,8180,8180,8180,0
|
|
20230703,181700,5230305350,8180,8180,8180,8180,0
|
|
20230703,181600,5230305350,8180,8180,8180,8180,0
|
|
20230703,181500,5230305350,8180,8180,8180,8180,11695
|
|
20230703,181400,5230305350,8180,8180,8180,8180,0
|
|
20230703,181300,5230305350,8180,8180,8180,8180,0
|
|
20230703,181200,5230305350,8180,8180,8180,8180,0
|
|
20230703,181100,5230305350,8180,8180,8180,8180,0
|
|
20230703,181000,5230305350,8180,8180,8180,8180,0
|
|
20230703,180900,5230305350,8180,8180,8180,8180,0
|
|
20230703,180800,5230305350,8180,8180,8180,8180,0
|
|
20230703,180700,5230305350,8180,8180,8180,8180,0
|
|
20230703,180600,5230305350,8180,8180,8180,8180,0
|
|
20230703,180500,5230305350,8180,8180,8180,8180,0
|
|
20230703,180400,5230305350,8180,8180,8180,8180,0
|
|
20230703,180300,5230305350,8180,8180,8180,8180,0
|
|
20230703,180200,5230305350,8180,8180,8180,8180,0
|
|
20230703,180100,5230305350,8180,8180,8180,8180,0
|
|
20230703,180000,5230305350,8180,8180,8180,8180,0
|
|
20230703,175900,5230305350,8180,8180,8180,8180,0
|
|
20230703,175800,5230305350,8180,8180,8180,8180,0
|
|
20230703,175700,5230305350,8180,8180,8180,8180,0
|
|
20230703,175600,5230305350,8180,8180,8180,8180,0
|
|
20230703,175500,5230305350,8180,8180,8180,8180,0
|
|
20230703,175400,5230305350,8180,8180,8180,8180,0
|
|
20230703,175300,5230305350,8180,8180,8180,8180,0
|
|
20230703,175200,5230305350,8180,8180,8180,8180,0
|
|
20230703,175100,5230305350,8180,8180,8180,8180,0
|
|
20230703,175000,5230305350,8180,8180,8180,8180,0
|
|
20230703,174900,5230305350,8180,8180,8180,8180,0
|
|
20230703,174800,5230305350,8180,8180,8180,8180,0
|
|
20230703,174700,5230305350,8180,8180,8180,8180,0
|
|
20230703,174600,5230305350,8180,8180,8180,8180,0
|
|
20230703,174500,5230305350,8180,8180,8180,8180,11695
|
|
20230703,174400,5230305350,8180,8180,8180,8180,0
|
|
20230703,174300,5230305350,8180,8180,8180,8180,0
|
|
20230703,174200,5230305350,8180,8180,8180,8180,0
|
|
20230703,174100,5230305350,8180,8180,8180,8180,0
|
|
20230703,174000,5230305350,8180,8180,8180,8180,0
|
|
20230703,173900,5230305350,8180,8180,8180,8180,0
|
|
20230703,173800,5230305350,8180,8180,8180,8180,0
|
|
20230703,173700,5230305350,8180,8180,8180,8180,0
|
|
20230703,173600,5230305350,8180,8180,8180,8180,0
|
|
20230703,173500,5230305350,8180,8180,8180,8180,0
|
|
20230703,173400,5230305350,8180,8180,8180,8180,0
|
|
20230703,173300,5230305350,8180,8180,8180,8180,0
|
|
20230703,173200,5230305350,8180,8180,8180,8180,0
|
|
20230703,173100,5230305350,8180,8180,8180,8180,0
|
|
20230703,173000,5230305350,8180,8180,8180,8180,0
|
|
20230703,172900,5230305350,8180,8180,8180,8180,0
|
|
20230703,172800,5230305350,8180,8180,8180,8180,0
|
|
20230703,172700,5230305350,8180,8180,8180,8180,0
|
|
20230703,172600,5230305350,8180,8180,8180,8180,0
|
|
20230703,172500,5230305350,8180,8180,8180,8180,0
|
|
20230703,172400,5230305350,8180,8180,8180,8180,0
|
|
20230703,172300,5230305350,8180,8180,8180,8180,0
|
|
20230703,172200,5230305350,8180,8180,8180,8180,0
|
|
20230703,172100,5230305350,8180,8180,8180,8180,0
|
|
20230703,172000,5230305350,8180,8180,8180,8180,0
|
|
20230703,171900,5230305350,8180,8180,8180,8180,0
|
|
20230703,171800,5230305350,8180,8180,8180,8180,0
|
|
20230703,171700,5230305350,8180,8180,8180,8180,0
|
|
20230703,171600,5230305350,8180,8180,8180,8180,0
|
|
20230703,171500,5230305350,8180,8180,8180,8180,11695
|
|
20230703,171400,5230305350,8180,8180,8180,8180,0
|
|
20230703,171300,5230305350,8180,8180,8180,8180,0
|
|
20230703,171200,5230305350,8180,8180,8180,8180,0
|
|
20230703,171100,5230305350,8180,8180,8180,8180,0
|
|
20230703,171000,5230305350,8180,8180,8180,8180,0
|
|
20230703,170900,5230305350,8180,8180,8180,8180,0
|
|
20230703,170800,5230305350,8180,8180,8180,8180,0
|
|
20230703,170700,5230305350,8180,8180,8180,8180,0
|
|
20230703,170600,5230305350,8180,8180,8180,8180,0
|
|
20230703,170500,5230305350,8180,8180,8180,8180,0
|
|
20230703,170400,5230305350,8180,8180,8180,8180,0
|
|
20230703,170300,5230305350,8180,8180,8180,8180,0
|
|
20230703,170200,5230305350,8180,8180,8180,8180,0
|
|
20230703,170100,5230305350,8180,8180,8180,8180,0
|
|
20230703,170000,5230305350,8180,8180,8180,8180,0
|
|
20230703,165900,5230305350,8180,8180,8180,8180,0
|
|
20230703,165800,5230305350,8180,8180,8180,8180,0
|
|
20230703,165700,5230305350,8180,8180,8180,8180,0
|
|
20230703,165600,5230305350,8180,8180,8180,8180,0
|
|
20230703,165500,5230305350,8180,8180,8180,8180,0
|
|
20230703,165400,5230305350,8180,8180,8180,8180,0
|
|
20230703,165300,5230305350,8180,8180,8180,8180,0
|
|
20230703,165200,5230305350,8180,8180,8180,8180,0
|
|
20230703,165100,5230305350,8180,8180,8180,8180,0
|
|
20230703,165000,5230305350,8180,8180,8180,8180,0
|
|
20230703,164900,5230305350,8180,8180,8180,8180,0
|
|
20230703,164800,5230305350,8180,8180,8180,8180,0
|
|
20230703,164700,5230305350,8180,8180,8180,8180,0
|
|
20230703,164600,5230305350,8180,8180,8180,8180,0
|
|
20230703,164500,5230305350,8180,8180,8180,8180,11695
|
|
20230703,164400,5230305350,8180,8180,8180,8180,0
|
|
20230703,164300,5230305350,8180,8180,8180,8180,0
|
|
20230703,164200,5230305350,8180,8180,8180,8180,0
|
|
20230703,164100,5230305350,8180,8180,8180,8180,0
|
|
20230703,164000,5230305350,8180,8180,8180,8180,0
|
|
20230703,163900,5230305350,8180,8180,8180,8180,0
|
|
20230703,163800,5230305350,8180,8180,8180,8180,0
|
|
20230703,163700,5230305350,8180,8180,8180,8180,0
|
|
20230703,163600,5230305350,8180,8180,8180,8180,0
|
|
20230703,163500,5230305350,8180,8180,8180,8180,0
|
|
20230703,163400,5230305350,8180,8180,8180,8180,0
|
|
20230703,163300,5230305350,8180,8180,8180,8180,0
|
|
20230703,163200,5230305350,8180,8180,8180,8180,0
|
|
20230703,163100,5230305350,8180,8180,8180,8180,0
|
|
20230703,163000,5230305350,8180,8180,8180,8180,0
|
|
20230703,162900,5230305350,8180,8180,8180,8180,0
|
|
20230703,162800,5230305350,8180,8180,8180,8180,0
|
|
20230703,162700,5230305350,8180,8180,8180,8180,0
|
|
20230703,162600,5230305350,8180,8180,8180,8180,0
|
|
20230703,162500,5230305350,8180,8180,8180,8180,0
|
|
20230703,162400,5230305350,8180,8180,8180,8180,0
|
|
20230703,162300,5230305350,8180,8180,8180,8180,0
|
|
20230703,162200,5230305350,8180,8180,8180,8180,0
|
|
20230703,162100,5230305350,8180,8180,8180,8180,0
|
|
20230703,162000,5230305350,8180,8180,8180,8180,0
|
|
20230703,161900,5230305350,8180,8180,8180,8180,0
|
|
20230703,161800,5230305350,8180,8180,8180,8180,0
|
|
20230703,161700,5230305350,8180,8180,8180,8180,0
|
|
20230703,161600,5230305350,8180,8180,8180,8180,0
|
|
20230703,161500,5230305350,8180,8180,8180,8180,11695
|
|
20230703,161400,5230305350,8180,8180,8180,8180,0
|
|
20230703,161300,5230305350,8180,8180,8180,8180,0
|
|
20230703,161200,5230305350,8180,8180,8180,8180,0
|
|
20230703,161100,5230305350,8180,8180,8180,8180,0
|
|
20230703,161000,5230305350,8180,8180,8180,8180,0
|
|
20230703,160900,5230305350,8180,8180,8180,8180,0
|
|
20230703,160800,5230305350,8180,8180,8180,8180,0
|
|
20230703,160700,5230305350,8180,8180,8180,8180,0
|
|
20230703,160600,5230305350,8180,8180,8180,8180,0
|
|
20230703,160500,5230305350,8180,8180,8180,8180,0
|
|
20230703,160400,5230305350,8180,8180,8180,8180,0
|
|
20230703,160300,5230305350,8180,8180,8180,8180,0
|
|
20230703,160200,5230305350,8180,8180,8180,8180,0
|
|
20230703,160100,5230305350,8180,8180,8180,8180,0
|
|
20230703,160000,5230305350,8180,8180,8180,8180,0
|
|
20230703,155900,5230305350,8180,8180,8180,8180,0
|
|
20230703,155800,5230305350,8180,8180,8180,8180,0
|
|
20230703,155700,5230305350,8180,8180,8180,8180,0
|
|
20230703,155600,5230305350,8180,8180,8180,8180,0
|
|
20230703,155500,5230305350,8180,8180,8180,8180,0
|
|
20230703,155400,5230305350,8180,8180,8180,8180,0
|
|
20230703,155300,5230305350,8180,8180,8180,8180,0
|
|
20230703,155200,5230305350,8180,8180,8180,8180,0
|
|
20230703,155100,5230305350,8180,8180,8180,8180,0
|
|
20230703,155000,5230305350,8180,8180,8180,8180,0
|
|
20230703,154900,5230305350,8180,8180,8180,8180,0
|
|
20230703,154800,5230305350,8180,8180,8180,8180,0
|
|
20230703,154700,5230305350,8180,8180,8180,8180,0
|
|
20230703,154600,5230305350,8180,8180,8180,8180,0
|
|
20230703,154500,5230305350,8180,8180,8180,8180,11695
|
|
20230703,154400,5230305350,8180,8180,8180,8180,0
|
|
20230703,154300,5230305350,8180,8180,8180,8180,0
|
|
20230703,154200,5230305350,8180,8180,8180,8180,0
|
|
20230703,154100,5230305350,8180,8180,8180,8180,0
|
|
20230703,154000,5230305350,8180,8180,8180,8180,0
|
|
20230703,153900,5230305350,8180,8180,8180,8180,0
|
|
20230703,153800,5230305350,8180,8180,8180,8180,0
|
|
20230703,153700,5230305350,8180,8180,8180,8180,0
|
|
20230703,153600,5230305350,8180,8180,8180,8180,0
|
|
20230703,153500,5230305350,8180,8180,8180,8180,0
|
|
20230703,153400,5230305350,8180,8180,8180,8180,0
|
|
20230703,153300,5230305350,8180,8180,8180,8180,0
|
|
20230703,153200,5230305350,8180,8180,8180,8180,0
|
|
20230703,153100,5230305350,8180,8180,8180,8180,0
|
|
20230703,153000,5230305350,8180,8180,8180,8180,11695
|
|
20230703,152900,5134640250,8180,8180,8180,8180,0
|
|
20230703,152800,5134640250,8180,8180,8180,8180,0
|
|
20230703,152700,5134640250,8180,8180,8180,8180,0
|
|
20230703,152600,5134640250,8180,8180,8180,8180,0
|
|
20230703,152500,5134640250,8180,8180,8180,8180,0
|
|
20230703,152400,5134640250,8180,8180,8180,8180,0
|
|
20230703,152300,5134640250,8180,8180,8180,8180,0
|
|
20230703,152200,5134640250,8180,8180,8180,8180,0
|
|
20230703,152100,5134640250,8180,8180,8180,8180,0
|
|
20230703,152000,5134640250,8180,8180,8180,8180,0
|
|
20230703,151900,5134640250,8180,8190,8190,8170,4799
|
|
20230703,151800,5095395630,8180,8190,8190,8180,664
|
|
20230703,151700,5089960530,8180,8190,8190,8180,514
|
|
20230703,151600,5085755850,8190,8180,8190,8180,291
|
|
20230703,151500,5083373150,8190,8190,8190,8180,1400
|
|
20230703,151400,5071912370,8190,8190,8190,8180,270
|
|
20230703,151300,5069702310,8190,8190,8190,8190,1161
|
|
20230703,151200,5060193720,8190,8190,8190,8190,165
|
|
20230703,151100,5058842370,8180,8180,8180,8180,154
|
|
20230703,151000,5057582650,8190,8190,8190,8190,1630
|
|
20230703,150900,5044232950,8200,8200,8200,8190,969
|
|
20230703,150800,5036295960,8200,8200,8200,8200,2139
|
|
20230703,150700,5018756160,8200,8190,8200,8190,267
|
|
20230703,150600,5016567560,8200,8190,8200,8190,2234
|
|
20230703,150500,4998267750,8200,8200,8200,8200,222
|
|
20230703,150400,4996447350,8200,8200,8200,8200,22
|
|
20230703,150300,4996266950,8200,8190,8200,8190,796
|
|
20230703,150200,4989739820,8200,8200,8200,8200,100
|
|
20230703,150100,4988919820,8200,8190,8200,8190,2635
|
|
20230703,150000,4967337820,8200,8200,8200,8200,630
|
|
20230703,145900,4962171820,8200,8200,8200,8190,712
|
|
20230703,145800,4956334670,8200,8200,8210,8200,1498
|
|
20230703,145700,4944050370,8210,8210,8210,8210,0
|
|
20230703,145600,4944050370,8210,8210,8210,8210,30
|
|
20230703,145500,4943804070,8200,8210,8210,8200,141
|
|
20230703,145400,4942646510,8210,8200,8210,8200,301
|
|
20230703,145300,4940175310,8210,8210,8210,8200,869
|
|
20230703,145200,4933043130,8190,8190,8190,8190,132
|
|
20230703,145100,4931962050,8190,8200,8200,8190,154
|
|
20230703,145000,4930700250,8200,8200,8200,8200,1973
|
|
20230703,144900,4914521650,8210,8210,8210,8210,12
|
|
20230703,144800,4914423130,8200,8210,8210,8200,287
|
|
20230703,144700,4912069630,8200,8210,8210,8200,418
|
|
20230703,144600,4908639930,8200,8210,8210,8200,113
|
|
20230703,144500,4907712320,8200,8210,8210,8200,404
|
|
20230703,144400,4904399470,8200,8210,8210,8200,1119
|
|
20230703,144300,4895220480,8220,8220,8220,8210,422
|
|
20230703,144200,4891755660,8210,8210,8220,8210,2470
|
|
20230703,144100,4871476950,8220,8210,8220,8210,302
|
|
20230703,144000,4868997520,8220,8210,8220,8210,1085
|
|
20230703,143900,4860089640,8220,8210,8220,8210,20
|
|
20230703,143800,4859925260,8220,8210,8220,8210,239
|
|
20230703,143700,4857961850,8220,8220,8220,8220,41
|
|
20230703,143600,4857624830,8220,8220,8220,8220,11
|
|
20230703,143500,4857534410,8210,8210,8210,8210,153
|
|
20230703,143400,4856278280,8210,8210,8210,8210,464
|
|
20230703,143300,4852468840,8210,8220,8220,8210,508
|
|
20230703,143200,4848295180,8220,8220,8220,8220,48
|
|
20230703,143100,4847900620,8220,8220,8220,8220,401
|
|
20230703,143000,4844604400,8220,8220,8220,8220,37
|
|
20230703,142900,4844300260,8230,8230,8230,8210,96
|
|
20230703,142800,4843511150,8220,8220,8220,8220,13
|
|
20230703,142700,4843404290,8220,8230,8230,8210,1012
|
|
20230703,142600,4835085550,8230,8240,8240,8230,261
|
|
20230703,142500,4832936370,8230,8230,8230,8230,158
|
|
20230703,142400,4831636030,8240,8240,8240,8230,143
|
|
20230703,142300,4830459000,8240,8240,8240,8230,452
|
|
20230703,142200,4826738030,8240,8240,8240,8230,171
|
|
20230703,142100,4825330540,8240,8230,8240,8230,80
|
|
20230703,142000,4824672130,8240,8240,8250,8240,1988
|
|
20230703,141900,4808288740,8240,8240,8240,8240,6
|
|
20230703,141800,4808239300,8210,8260,8260,8210,5197
|
|
20230703,141700,4765425700,8270,8210,8270,8210,14241
|
|
20230703,141600,4648192830,8210,8200,8210,8200,1416
|
|
20230703,141500,4636581430,8210,8200,8210,8200,298
|
|
20230703,141400,4634137730,8210,8210,8210,8210,0
|
|
20230703,141300,4634137730,8210,8210,8210,8210,1
|
|
20230703,141200,4634129520,8210,8210,8210,8210,1
|
|
20230703,141100,4634121310,8210,8200,8210,8200,49
|
|
20230703,141000,4633719410,8210,8200,8210,8200,115
|
|
20230703,140900,4632776360,8210,8210,8210,8210,5
|
|
20230703,140800,4632735310,8200,8200,8200,8200,621
|
|
20230703,140700,4627643110,8200,8210,8210,8200,2094
|
|
20230703,140600,4610471310,8210,8210,8210,8200,326
|
|
20230703,140500,4607797340,8210,8210,8210,8210,169
|
|
20230703,140400,4606409850,8210,8210,8210,8210,56
|
|
20230703,140300,4605950090,8210,8210,8210,8210,56
|
|
20230703,140200,4605490330,8220,8210,8220,8210,690
|
|
20230703,140100,4599823800,8210,8210,8210,8200,380
|
|
20230703,140000,4596705180,8210,8210,8210,8210,0
|
|
20230703,135900,4596705180,8210,8210,8210,8210,34
|
|
20230703,135800,4596426040,8210,8210,8220,8190,1746
|
|
20230703,135700,4582099800,8210,8210,8210,8210,0
|
|
20230703,135600,4582099800,8210,8200,8210,8190,1464
|
|
20230703,135500,4570100620,8200,8180,8200,8180,784
|
|
20230703,135400,4563680150,8180,8170,8180,8170,245
|
|
20230703,135300,4561677280,8170,8160,8170,8160,34
|
|
20230703,135200,4561399700,8160,8170,8170,8160,535
|
|
20230703,135100,4557029950,8190,8140,8190,8140,2418
|
|
20230703,135000,4537252810,8140,8160,8170,8140,5893
|
|
20230703,134900,4489235480,8140,8150,8160,8140,1258
|
|
20230703,134800,4478981210,8160,8160,8160,8140,3476
|
|
20230703,134700,4450651900,8160,8170,8170,8150,1050
|
|
20230703,134600,4442082700,8170,8160,8180,8160,116
|
|
20230703,134500,4441135560,8160,8180,8180,8150,6943
|
|
20230703,134400,4384488130,8160,8170,8170,8160,479
|
|
20230703,134300,4380576100,8170,8170,8170,8160,3070
|
|
20230703,134200,4355522780,8160,8170,8180,8160,842
|
|
20230703,134100,4348644960,8180,8170,8180,8170,525
|
|
20230703,134000,4344355400,8180,8190,8190,8170,394
|
|
20230703,133900,4341134850,8190,8180,8190,8170,128
|
|
20230703,133800,4340089050,8170,8190,8190,8170,3057
|
|
20230703,133700,4315091200,8190,8190,8200,8190,636
|
|
20230703,133600,4309882350,8180,8190,8190,8180,272
|
|
20230703,133500,4307656890,8190,8190,8190,8190,136
|
|
20230703,133400,4306543050,8190,8190,8190,8190,290
|
|
20230703,133300,4304167950,8190,8190,8200,8190,23
|
|
20230703,133200,4303979570,8180,8190,8200,8180,3079
|
|
20230703,133100,4278781600,8190,8200,8200,8190,1582
|
|
20230703,133000,4265815900,8210,8200,8210,8180,3477
|
|
20230703,132900,4237345890,8200,8210,8220,8200,708
|
|
20230703,132800,4231539110,8200,8210,8210,8200,75
|
|
20230703,132700,4230923610,8200,8210,8210,8200,105
|
|
20230703,132600,4230062060,8210,8210,8220,8210,500
|
|
20230703,132500,4225954010,8220,8220,8220,8210,1689
|
|
20230703,132400,4212087240,8220,8230,8230,8220,2306
|
|
20230703,132300,4193131610,8230,8230,8230,8230,23
|
|
20230703,132200,4192942320,8220,8230,8230,8220,385
|
|
20230703,132100,4189774420,8230,8230,8230,8220,956
|
|
20230703,132000,4181916030,8230,8230,8230,8230,176
|
|
20230703,131900,4180467550,8230,8240,8240,8230,206
|
|
20230703,131800,4178772160,8240,8240,8240,8230,130
|
|
20230703,131700,4177702240,8230,8220,8230,8220,927
|
|
20230703,131600,4170074040,8230,8230,8230,8230,45
|
|
20230703,131500,4169703690,8230,8240,8240,8220,151
|
|
20230703,131400,4168461240,8240,8230,8240,8230,262
|
|
20230703,131300,4166304700,8240,8230,8240,8230,479
|
|
20230703,131200,4162359450,8230,8230,8230,8230,1430
|
|
20230703,131100,4150590550,8230,8230,8230,8230,0
|
|
20230703,131000,4150590550,8230,8230,8230,8230,1
|
|
20230703,130900,4150582320,8220,8210,8220,8210,774
|
|
20230703,130800,4144220400,8220,8220,8220,8220,61
|
|
20230703,130700,4143718980,8220,8220,8220,8220,4
|
|
20230703,130600,4143686100,8220,8220,8220,8220,17
|
|
20230703,130500,4143546360,8220,8220,8220,8220,5
|
|
20230703,130400,4143505260,8220,8210,8220,8210,11
|
|
20230703,130300,4143414860,8210,8220,8220,8210,291
|
|
20230703,130200,4141025700,8220,8210,8220,8210,115
|
|
20230703,130100,4140080550,8220,8210,8220,8210,4434
|
|
20230703,130000,4103677400,8200,8210,8210,8200,1083
|
|
20230703,125900,4094796750,8210,8210,8210,8210,78
|
|
20230703,125800,4094156370,8210,8210,8210,8210,59
|
|
20230703,125700,4093671980,8210,8200,8210,8190,1309
|
|
20230703,125600,4082946840,8210,8210,8210,8200,143
|
|
20230703,125500,4081774220,8200,8190,8210,8190,585
|
|
20230703,125400,4076982810,8210,8200,8210,8200,104
|
|
20230703,125300,4076129450,8200,8200,8200,8200,164
|
|
20230703,125200,4074784650,8200,8200,8200,8200,760
|
|
20230703,125100,4068552650,8210,8210,8210,8210,120
|
|
20230703,125000,4067567450,8200,8200,8200,8200,1527
|
|
20230703,124900,4055046050,8200,8200,8200,8200,236
|
|
20230703,124800,4053110850,8200,8190,8200,8190,50
|
|
20230703,124700,4052701010,8190,8190,8200,8190,761
|
|
20230703,124600,4046467970,8200,8190,8200,8190,385
|
|
20230703,124500,4043314620,8190,8190,8190,8190,756
|
|
20230703,124400,4037122980,8190,8190,8190,8180,1588
|
|
20230703,124300,4024127260,8190,8200,8200,8190,2078
|
|
20230703,124200,4007107350,8190,8200,8200,8190,165
|
|
20230703,124100,4005755610,8190,8200,8200,8190,3381
|
|
20230703,124000,3978042120,8200,8230,8230,8200,6285
|
|
20230703,123900,3926438060,8230,8230,8230,8230,128
|
|
20230703,123800,3925384620,8230,8230,8230,8230,50
|
|
20230703,123700,3924973120,8230,8240,8240,8230,1050
|
|
20230703,123600,3916331530,8230,8240,8240,8230,55
|
|
20230703,123500,3915878860,8240,8240,8240,8240,77
|
|
20230703,123400,3915244380,8240,8230,8240,8230,47
|
|
20230703,123300,3914857150,8230,8240,8250,8230,568
|
|
20230703,123200,3910178790,8250,8250,8250,8250,47
|
|
20230703,123100,3909791040,8250,8250,8250,8230,348
|
|
20230703,123000,3906923640,8250,8240,8250,8240,766
|
|
20230703,122900,3900611790,8240,8250,8250,8240,117
|
|
20230703,122800,3899646640,8240,8240,8240,8240,1678
|
|
20230703,122700,3885819920,8240,8240,8240,8230,376
|
|
20230703,122600,3882721700,8220,8230,8230,8220,464
|
|
20230703,122500,3878907260,8240,8240,8240,8210,9712
|
|
20230703,122400,3799127490,8250,8240,8250,8240,811
|
|
20230703,122300,3792441960,8240,8240,8240,8240,27
|
|
20230703,122200,3792219480,8240,8240,8240,8230,182
|
|
20230703,122100,3790721410,8240,8230,8240,8230,11
|
|
20230703,122000,3790630870,8230,8230,8230,8230,802
|
|
20230703,121900,3784030410,8230,8230,8230,8230,560
|
|
20230703,121800,3779421610,8250,8250,8250,8250,116
|
|
20230703,121700,3778464610,8240,8240,8240,8240,319
|
|
20230703,121600,3775836050,8230,8240,8240,8230,421
|
|
20230703,121500,3772371010,8250,8230,8250,8230,118
|
|
20230703,121400,3771399110,8240,8250,8250,8230,842
|
|
20230703,121300,3764457970,8250,8250,8250,8240,1245
|
|
20230703,121200,3754188120,8250,8250,8250,8250,0
|
|
20230703,121100,3754188120,8250,8240,8250,8240,385
|
|
20230703,121000,3751014170,8240,8240,8240,8240,0
|
|
20230703,120900,3751014170,8240,8240,8240,8240,936
|
|
20230703,120800,3743301530,8240,8240,8240,8240,1
|
|
20230703,120700,3743293290,8240,8240,8240,8240,15
|
|
20230703,120600,3743169690,8240,8240,8240,8240,121
|
|
20230703,120500,3742172650,8230,8230,8230,8230,100
|
|
20230703,120400,3741349650,8240,8230,8240,8230,2080
|
|
20230703,120300,3724230910,8230,8230,8230,8230,19
|
|
20230703,120200,3724074540,8230,8230,8230,8220,447
|
|
20230703,120100,3720395970,8230,8230,8230,8230,28
|
|
20230703,120000,3720165530,8230,8230,8230,8220,1696
|
|
20230703,115900,3706224090,8230,8230,8230,8230,46
|
|
20230703,115800,3705845510,8230,8230,8230,8230,355
|
|
20230703,115700,3702923860,8220,8230,8230,8220,2713
|
|
20230703,115600,3680615050,8230,8240,8240,8230,237
|
|
20230703,115500,3678664500,8240,8220,8240,8220,2
|
|
20230703,115400,3678648040,8240,8230,8240,8230,266
|
|
20230703,115300,3676458840,8240,8240,8240,8230,12
|
|
20230703,115200,3676360060,8230,8230,8230,8230,50
|
|
20230703,115100,3675948560,8240,8240,8240,8220,301
|
|
20230703,115000,3673472190,8240,8240,8240,8230,312
|
|
20230703,114900,3670902720,8240,8230,8240,8220,1514
|
|
20230703,114800,3658444140,8240,8240,8240,8240,109
|
|
20230703,114700,3657545980,8240,8240,8240,8240,10
|
|
20230703,114600,3657463580,8250,8240,8250,8240,710
|
|
20230703,114500,3651613170,8240,8250,8250,8240,323
|
|
20230703,114400,3648948920,8250,8250,8250,8250,30
|
|
20230703,114300,3648701420,8250,8250,8250,8240,10
|
|
20230703,114200,3648618940,8240,8250,8250,8240,15
|
|
20230703,114100,3648495230,8230,8220,8230,8210,5662
|
|
20230703,114000,3601903650,8210,8220,8220,8200,642
|
|
20230703,113900,3596635720,8220,8210,8220,8210,87
|
|
20230703,113800,3595920610,8220,8200,8220,8200,401
|
|
20230703,113700,3592630350,8200,8240,8240,8200,5507
|
|
20230703,113600,3547423220,8240,8240,8240,8230,319
|
|
20230703,113500,3544794800,8240,8230,8240,8230,1196
|
|
20230703,113400,3534951210,8220,8240,8240,8220,101
|
|
20230703,113300,3534119950,8230,8230,8230,8230,212
|
|
20230703,113200,3532375190,8230,8220,8230,8220,551
|
|
20230703,113100,3527840470,8220,8250,8250,8220,3107
|
|
20230703,113000,3502261620,8260,8280,8280,8260,1601
|
|
20230703,112900,3489037100,8270,8270,8270,8270,10
|
|
20230703,112800,3488954400,8280,8280,8280,8270,105
|
|
20230703,112700,3488086020,8270,8280,8280,8270,1454
|
|
20230703,112600,3476054360,8270,8270,8270,8270,935
|
|
20230703,112500,3468321910,8270,8260,8270,8260,340
|
|
20230703,112400,3465512410,8270,8280,8280,8270,55
|
|
20230703,112300,3465057390,8280,8280,8280,8280,267
|
|
20230703,112200,3462846630,8280,8280,8280,8280,0
|
|
20230703,112100,3462846630,8280,8290,8290,8280,667
|
|
20230703,112000,3457322260,8290,8290,8290,8290,0
|
|
20230703,111900,3457322260,8290,8300,8300,8280,241
|
|
20230703,111800,3455325060,8290,8300,8300,8290,273
|
|
20230703,111700,3453061720,8290,8290,8300,8290,824
|
|
20230703,111600,3446230740,8290,8300,8300,8270,178
|
|
20230703,111500,3444756720,8290,8270,8300,8260,1372
|
|
20230703,111400,3433406720,8270,8270,8270,8270,104
|
|
20230703,111300,3432546640,8270,8260,8270,8260,265
|
|
20230703,111200,3430357710,8260,8250,8260,8250,62
|
|
20230703,111100,3429845650,8250,8280,8280,8250,16025
|
|
20230703,111000,3297453940,8290,8290,8290,8290,235
|
|
20230703,110900,3295505790,8290,8290,8290,8290,204
|
|
20230703,110800,3293814630,8290,8290,8290,8290,220
|
|
20230703,110700,3291990830,8300,8280,8300,8280,569
|
|
20230703,110600,3287274010,8280,8260,8280,8250,4730
|
|
20230703,110500,3248174340,8260,8260,8260,8250,502
|
|
20230703,110400,3244032820,8250,8250,8250,8250,481
|
|
20230703,110300,3240064570,8240,8240,8250,8240,191
|
|
20230703,110200,3238490720,8250,8240,8250,8240,115
|
|
20230703,110100,3237543110,8240,8240,8240,8240,119
|
|
20230703,110000,3236562550,8230,8240,8240,8230,877
|
|
20230703,105900,3229341080,8250,8250,8260,8250,921
|
|
20230703,105800,3221742820,8260,8250,8260,8250,766
|
|
20230703,105700,3215423310,8260,8240,8260,8240,889
|
|
20230703,105600,3208092810,8240,8250,8250,8240,768
|
|
20230703,105500,3201764440,8250,8250,8250,8240,147
|
|
20230703,105400,3200553140,8240,8250,8260,8240,1743
|
|
20230703,105300,3186178790,8260,8260,8260,8250,118
|
|
20230703,105200,3185204610,8260,8260,8260,8250,90
|
|
20230703,105100,3184461240,8260,8250,8260,8250,910
|
|
20230703,105000,3176952510,8250,8250,8250,8230,302
|
|
20230703,104900,3174461090,8230,8250,8250,8230,854
|
|
20230703,104800,3167425130,8250,8230,8260,8230,129
|
|
20230703,104700,3166361230,8230,8260,8260,8230,2971
|
|
20230703,104600,3141862890,8270,8270,8270,8260,687
|
|
20230703,104500,3136187600,8270,8290,8290,8260,376
|
|
20230703,104400,3133078670,8280,8280,8290,8270,861
|
|
20230703,104300,3125949650,8270,8280,8290,8270,1551
|
|
20230703,104200,3113108240,8280,8270,8280,8270,2357
|
|
20230703,104100,3093615680,8270,8260,8270,8250,1012
|
|
20230703,104000,3085262550,8260,8270,8270,8260,229
|
|
20230703,103900,3083370590,8270,8260,8270,8260,819
|
|
20230703,103800,3076605630,8260,8270,8270,8260,572
|
|
20230703,103700,3071880660,8270,8260,8280,8250,641
|
|
20230703,103600,3066580100,8270,8280,8280,8270,876
|
|
20230703,103500,3059335240,8260,8250,8270,8240,1985
|
|
20230703,103400,3042939750,8250,8280,8280,8250,808
|
|
20230703,103300,3036259450,8280,8260,8280,8250,1566
|
|
20230703,103200,3023321220,8260,8260,8260,8250,38
|
|
20230703,103100,3023007360,8260,8220,8260,8220,1086
|
|
20230703,103000,3014055930,8220,8210,8220,8200,1792
|
|
20230703,102900,2999345020,8210,8240,8240,8210,5752
|
|
20230703,102800,2952012860,8230,8240,8240,8230,505
|
|
20230703,102700,2947851690,8240,8240,8240,8230,935
|
|
20230703,102600,2940147990,8250,8250,8250,8230,1495
|
|
20230703,102500,2927835760,8250,8230,8250,8230,555
|
|
20230703,102400,2923263340,8230,8200,8250,8200,1910
|
|
20230703,102300,2907556610,8200,8200,8200,8200,304
|
|
20230703,102200,2905063810,8200,8220,8220,8200,1286
|
|
20230703,102100,2894506230,8220,8210,8220,8210,1719
|
|
20230703,102000,2880391520,8210,8180,8230,8180,2790
|
|
20230703,101900,2857506780,8180,8180,8180,8170,489
|
|
20230703,101800,2853510760,8180,8190,8200,8180,710
|
|
20230703,101700,2847700950,8190,8160,8210,8140,2733
|
|
20230703,101600,2825347290,8160,8170,8170,8150,5701
|
|
20230703,101500,2778849760,8170,8190,8190,8150,14572
|
|
20230703,101400,2659823480,8200,8230,8230,8200,8974
|
|
20230703,101300,2586130530,8230,8250,8250,8220,5533
|
|
20230703,101200,2540566490,8250,8250,8260,8240,775
|
|
20230703,101100,2534175840,8240,8250,8250,8240,1138
|
|
20230703,101000,2524789340,8260,8260,8260,8250,206
|
|
20230703,100900,2523089780,8260,8260,8260,8250,927
|
|
20230703,100800,2515432940,8250,8280,8300,8250,1694
|
|
20230703,100700,2501427740,8280,8270,8310,8270,3731
|
|
20230703,100600,2470471560,8260,8250,8260,8250,1058
|
|
20230703,100500,2461740480,8240,8250,8250,8240,1306
|
|
20230703,100400,2450966110,8260,8250,8260,8250,1186
|
|
20230703,100300,2441180200,8250,8260,8270,8250,3441
|
|
20230703,100200,2412750960,8260,8240,8260,8230,590
|
|
20230703,100100,2407887000,8230,8250,8270,8230,4715
|
|
20230703,100000,2368990070,8260,8230,8260,8230,1896
|
|
20230703,095900,2353342620,8240,8230,8240,8230,229
|
|
20230703,095800,2351456720,8220,8220,8240,8220,6061
|
|
20230703,095700,2301612830,8220,8270,8290,8210,8716
|
|
20230703,095600,2229852310,8290,8320,8330,8270,14763
|
|
20230703,095500,2107303980,8320,8320,8330,8320,2195
|
|
20230703,095400,2089034170,8310,8310,8320,8310,2444
|
|
20230703,095300,2068723690,8320,8360,8360,8310,5196
|
|
20230703,095200,2025448580,8360,8400,8400,8360,3901
|
|
20230703,095100,1992778850,8400,8400,8400,8390,849
|
|
20230703,095000,1985648940,8400,8370,8410,8360,2139
|
|
20230703,094900,1967741000,8380,8370,8380,8360,1636
|
|
20230703,094800,1954047900,8370,8400,8410,8360,5591
|
|
20230703,094700,1907262610,8380,8410,8410,8380,1895
|
|
20230703,094600,1891373560,8420,8400,8440,8400,3141
|
|
20230703,094500,1864949540,8390,8390,8390,8390,798
|
|
20230703,094400,1858254320,8390,8390,8400,8390,2172
|
|
20230703,094300,1840025160,8400,8420,8420,8400,1203
|
|
20230703,094200,1829919540,8420,8440,8440,8420,17
|
|
20230703,094100,1829776310,8440,8400,8460,8400,4235
|
|
20230703,094000,1794096370,8400,8440,8440,8400,1255
|
|
20230703,093900,1783533960,8450,8420,8480,8420,3729
|
|
20230703,093800,1752010360,8420,8400,8420,8400,2680
|
|
20230703,093700,1729472290,8400,8390,8400,8380,888
|
|
20230703,093600,1722022850,8390,8390,8390,8380,4179
|
|
20230703,093500,1686996020,8390,8400,8400,8380,248
|
|
20230703,093400,1684916190,8380,8370,8410,8360,5191
|
|
20230703,093300,1641412550,8370,8400,8400,8350,8208
|
|
20230703,093200,1572753860,8410,8440,8460,8400,6725
|
|
20230703,093100,1516163660,8440,8490,8490,8440,2612
|
|
20230703,093000,1494014240,8490,8500,8510,8490,1850
|
|
20230703,092900,1478282430,8500,8490,8510,8490,6540
|
|
20230703,092800,1422686630,8490,8490,8490,8480,1515
|
|
20230703,092700,1409825280,8480,8480,8490,8460,4618
|
|
20230703,092600,1370684350,8480,8460,8490,8430,6639
|
|
20230703,092500,1314515610,8460,8460,8480,8450,3833
|
|
20230703,092400,1282045250,8460,8470,8480,8460,728
|
|
20230703,092300,1275882470,8470,8490,8490,8460,3613
|
|
20230703,092200,1245286630,8490,8490,8490,8470,3568
|
|
20230703,092100,1215055710,8480,8520,8520,8470,7414
|
|
20230703,092000,1152056300,8510,8500,8520,8490,13830
|
|
20230703,091900,1034465300,8500,8490,8500,8490,6447
|
|
20230703,091800,979690460,8490,8490,8490,8470,4168
|
|
20230703,091700,944322010,8490,8480,8490,8460,4785
|
|
20230703,091600,903723400,8480,8440,8480,8440,6924
|
|
20230703,091500,845132710,8430,8420,8430,8270,11960
|
|
20230703,091400,744958110,8420,8410,8440,8410,5424
|
|
20230703,091300,699297080,8400,8410,8410,8400,4816
|
|
20230703,091200,658806550,8410,8370,8420,8370,10238
|
|
20230703,091100,572811810,8370,8360,8370,8360,1302
|
|
20230703,091000,561925240,8360,8350,8360,8340,717
|
|
20230703,090900,555935820,8350,8360,8360,8350,2591
|
|
20230703,090800,534297020,8360,8350,8400,8330,3175
|
|
20230703,090700,507745490,8360,8350,8420,8350,22923
|
|
20230703,090600,315801090,8350,8300,8350,8300,1790
|
|
20230703,090500,300892170,8300,8310,8310,8260,1656
|
|
20230703,090400,287164320,8300,8330,8380,8260,3072
|
|
20230703,090300,261634980,8340,8340,8380,8310,4217
|
|
20230703,090200,226458670,8360,8210,8360,8210,4014
|
|
20230703,090100,193240770,8200,8300,8300,8160,9807
|
|
20230703,090000,112758240,8300,8350,8360,8250,13530
|