606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,190300,2268784110,3900,3900,3900,3900,17399
|
|
20230703,190200,2268784110,3900,3900,3900,3900,0
|
|
20230703,190100,2268784110,3900,3900,3900,3900,0
|
|
20230703,190000,2268784110,3900,3900,3900,3900,0
|
|
20230703,185900,2268784110,3900,3900,3900,3900,0
|
|
20230703,185800,2268784110,3900,3900,3900,3900,0
|
|
20230703,185700,2268784110,3900,3900,3900,3900,0
|
|
20230703,185600,2268784110,3900,3900,3900,3900,0
|
|
20230703,185500,2268784110,3900,3900,3900,3900,0
|
|
20230703,185400,2268784110,3900,3900,3900,3900,0
|
|
20230703,185300,2268784110,3900,3900,3900,3900,0
|
|
20230703,185200,2268784110,3900,3900,3900,3900,0
|
|
20230703,185100,2268784110,3900,3900,3900,3900,0
|
|
20230703,185000,2268784110,3900,3900,3900,3900,0
|
|
20230703,184900,2268784110,3900,3900,3900,3900,0
|
|
20230703,184800,2268784110,3900,3900,3900,3900,0
|
|
20230703,184700,2268784110,3900,3900,3900,3900,0
|
|
20230703,184600,2268784110,3900,3900,3900,3900,0
|
|
20230703,184500,2268784110,3900,3900,3900,3900,0
|
|
20230703,184400,2268784110,3900,3900,3900,3900,0
|
|
20230703,184300,2268784110,3900,3900,3900,3900,0
|
|
20230703,184200,2268784110,3900,3900,3900,3900,0
|
|
20230703,184100,2268784110,3900,3900,3900,3900,0
|
|
20230703,184000,2268784110,3900,3900,3900,3900,0
|
|
20230703,183900,2268784110,3900,3900,3900,3900,0
|
|
20230703,183800,2268784110,3900,3900,3900,3900,0
|
|
20230703,183700,2268784110,3900,3900,3900,3900,0
|
|
20230703,183600,2268784110,3900,3900,3900,3900,0
|
|
20230703,183500,2268784110,3900,3900,3900,3900,0
|
|
20230703,183400,2268784110,3900,3900,3900,3900,0
|
|
20230703,183300,2268784110,3900,3900,3900,3900,17399
|
|
20230703,183200,2268784110,3900,3900,3900,3900,0
|
|
20230703,183100,2268784110,3900,3900,3900,3900,0
|
|
20230703,183000,2268784110,3900,3900,3900,3900,0
|
|
20230703,182900,2268784110,3900,3900,3900,3900,0
|
|
20230703,182800,2268784110,3900,3900,3900,3900,0
|
|
20230703,182700,2268784110,3900,3900,3900,3900,0
|
|
20230703,182600,2268784110,3900,3900,3900,3900,0
|
|
20230703,182500,2268784110,3900,3900,3900,3900,0
|
|
20230703,182400,2268784110,3900,3900,3900,3900,0
|
|
20230703,182300,2268784110,3900,3900,3900,3900,0
|
|
20230703,182200,2268784110,3900,3900,3900,3900,0
|
|
20230703,182100,2268784110,3900,3900,3900,3900,0
|
|
20230703,182000,2268784110,3900,3900,3900,3900,0
|
|
20230703,181900,2268784110,3900,3900,3900,3900,0
|
|
20230703,181800,2268784110,3900,3900,3900,3900,0
|
|
20230703,181700,2268784110,3900,3900,3900,3900,0
|
|
20230703,181600,2268784110,3900,3900,3900,3900,0
|
|
20230703,181500,2268784110,3900,3900,3900,3900,0
|
|
20230703,181400,2268784110,3900,3900,3900,3900,0
|
|
20230703,181300,2268784110,3900,3900,3900,3900,0
|
|
20230703,181200,2268784110,3900,3900,3900,3900,0
|
|
20230703,181100,2268784110,3900,3900,3900,3900,0
|
|
20230703,181000,2268784110,3900,3900,3900,3900,0
|
|
20230703,180900,2268784110,3900,3900,3900,3900,0
|
|
20230703,180800,2268784110,3900,3900,3900,3900,0
|
|
20230703,180700,2268784110,3900,3900,3900,3900,0
|
|
20230703,180600,2268784110,3900,3900,3900,3900,0
|
|
20230703,180500,2268784110,3900,3900,3900,3900,0
|
|
20230703,180400,2268784110,3900,3900,3900,3900,0
|
|
20230703,180300,2268784110,3900,3900,3900,3900,17399
|
|
20230703,180200,2268784110,3900,3900,3900,3900,0
|
|
20230703,180100,2268784110,3900,3900,3900,3900,0
|
|
20230703,180000,2268784110,3900,3900,3900,3900,0
|
|
20230703,175900,2268784110,3900,3900,3900,3900,0
|
|
20230703,175800,2268784110,3900,3900,3900,3900,0
|
|
20230703,175700,2268784110,3900,3900,3900,3900,0
|
|
20230703,175600,2268784110,3900,3900,3900,3900,0
|
|
20230703,175500,2268784110,3900,3900,3900,3900,0
|
|
20230703,175400,2268784110,3900,3900,3900,3900,0
|
|
20230703,175300,2268784110,3900,3900,3900,3900,0
|
|
20230703,175200,2268784110,3900,3900,3900,3900,0
|
|
20230703,175100,2268784110,3900,3900,3900,3900,0
|
|
20230703,175000,2268784110,3900,3900,3900,3900,0
|
|
20230703,174900,2268784110,3900,3900,3900,3900,0
|
|
20230703,174800,2268784110,3900,3900,3900,3900,0
|
|
20230703,174700,2268784110,3900,3900,3900,3900,0
|
|
20230703,174600,2268784110,3900,3900,3900,3900,0
|
|
20230703,174500,2268784110,3900,3900,3900,3900,0
|
|
20230703,174400,2268784110,3900,3900,3900,3900,0
|
|
20230703,174300,2268784110,3900,3900,3900,3900,0
|
|
20230703,174200,2268784110,3900,3900,3900,3900,0
|
|
20230703,174100,2268784110,3900,3900,3900,3900,0
|
|
20230703,174000,2268784110,3900,3900,3900,3900,0
|
|
20230703,173900,2268784110,3900,3900,3900,3900,0
|
|
20230703,173800,2268784110,3900,3900,3900,3900,0
|
|
20230703,173700,2268784110,3900,3900,3900,3900,0
|
|
20230703,173600,2268784110,3900,3900,3900,3900,0
|
|
20230703,173500,2268784110,3900,3900,3900,3900,0
|
|
20230703,173400,2268784110,3900,3900,3900,3900,0
|
|
20230703,173300,2268784110,3900,3900,3900,3900,17399
|
|
20230703,173200,2268784110,3900,3900,3900,3900,0
|
|
20230703,173100,2268784110,3900,3900,3900,3900,0
|
|
20230703,173000,2268784110,3900,3900,3900,3900,0
|
|
20230703,172900,2268784110,3900,3900,3900,3900,0
|
|
20230703,172800,2268784110,3900,3900,3900,3900,0
|
|
20230703,172700,2268784110,3900,3900,3900,3900,0
|
|
20230703,172600,2268784110,3900,3900,3900,3900,0
|
|
20230703,172500,2268784110,3900,3900,3900,3900,0
|
|
20230703,172400,2268784110,3900,3900,3900,3900,0
|
|
20230703,172300,2268784110,3900,3900,3900,3900,0
|
|
20230703,172200,2268784110,3900,3900,3900,3900,0
|
|
20230703,172100,2268784110,3900,3900,3900,3900,0
|
|
20230703,172000,2268784110,3900,3900,3900,3900,0
|
|
20230703,171900,2268784110,3900,3900,3900,3900,0
|
|
20230703,171800,2268784110,3900,3900,3900,3900,0
|
|
20230703,171700,2268784110,3900,3900,3900,3900,0
|
|
20230703,171600,2268784110,3900,3900,3900,3900,0
|
|
20230703,171500,2268784110,3900,3900,3900,3900,0
|
|
20230703,171400,2268784110,3900,3900,3900,3900,0
|
|
20230703,171300,2268784110,3900,3900,3900,3900,0
|
|
20230703,171200,2268784110,3900,3900,3900,3900,0
|
|
20230703,171100,2268784110,3900,3900,3900,3900,0
|
|
20230703,171000,2268784110,3900,3900,3900,3900,0
|
|
20230703,170900,2268784110,3900,3900,3900,3900,0
|
|
20230703,170800,2268784110,3900,3900,3900,3900,0
|
|
20230703,170700,2268784110,3900,3900,3900,3900,0
|
|
20230703,170600,2268784110,3900,3900,3900,3900,0
|
|
20230703,170500,2268784110,3900,3900,3900,3900,0
|
|
20230703,170400,2268784110,3900,3900,3900,3900,0
|
|
20230703,170300,2268784110,3900,3900,3900,3900,17399
|
|
20230703,170200,2268784110,3900,3900,3900,3900,0
|
|
20230703,170100,2268784110,3900,3900,3900,3900,0
|
|
20230703,170000,2268784110,3900,3900,3900,3900,0
|
|
20230703,165900,2268784110,3900,3900,3900,3900,0
|
|
20230703,165800,2268784110,3900,3900,3900,3900,0
|
|
20230703,165700,2268784110,3900,3900,3900,3900,0
|
|
20230703,165600,2268784110,3900,3900,3900,3900,0
|
|
20230703,165500,2268784110,3900,3900,3900,3900,0
|
|
20230703,165400,2268784110,3900,3900,3900,3900,0
|
|
20230703,165300,2268784110,3900,3900,3900,3900,0
|
|
20230703,165200,2268784110,3900,3900,3900,3900,0
|
|
20230703,165100,2268784110,3900,3900,3900,3900,0
|
|
20230703,165000,2268784110,3900,3900,3900,3900,0
|
|
20230703,164900,2268784110,3900,3900,3900,3900,0
|
|
20230703,164800,2268784110,3900,3900,3900,3900,0
|
|
20230703,164700,2268784110,3900,3900,3900,3900,0
|
|
20230703,164600,2268784110,3900,3900,3900,3900,0
|
|
20230703,164500,2268784110,3900,3900,3900,3900,0
|
|
20230703,164400,2268784110,3900,3900,3900,3900,0
|
|
20230703,164300,2268784110,3900,3900,3900,3900,0
|
|
20230703,164200,2268784110,3900,3900,3900,3900,0
|
|
20230703,164100,2268784110,3900,3900,3900,3900,0
|
|
20230703,164000,2268784110,3900,3900,3900,3900,0
|
|
20230703,163900,2268784110,3900,3900,3900,3900,0
|
|
20230703,163800,2268784110,3900,3900,3900,3900,0
|
|
20230703,163700,2268784110,3900,3900,3900,3900,0
|
|
20230703,163600,2268784110,3900,3900,3900,3900,0
|
|
20230703,163500,2268784110,3900,3900,3900,3900,0
|
|
20230703,163400,2268784110,3900,3900,3900,3900,0
|
|
20230703,163300,2268784110,3900,3900,3900,3900,17399
|
|
20230703,163200,2268784110,3900,3900,3900,3900,0
|
|
20230703,163100,2268784110,3900,3900,3900,3900,0
|
|
20230703,163000,2268784110,3900,3900,3900,3900,0
|
|
20230703,162900,2268784110,3900,3900,3900,3900,0
|
|
20230703,162800,2268784110,3900,3900,3900,3900,0
|
|
20230703,162700,2268784110,3900,3900,3900,3900,0
|
|
20230703,162600,2268784110,3900,3900,3900,3900,0
|
|
20230703,162500,2268784110,3900,3900,3900,3900,0
|
|
20230703,162400,2268784110,3900,3900,3900,3900,0
|
|
20230703,162300,2268784110,3900,3900,3900,3900,0
|
|
20230703,162200,2268784110,3900,3900,3900,3900,0
|
|
20230703,162100,2268784110,3900,3900,3900,3900,0
|
|
20230703,162000,2268784110,3900,3900,3900,3900,0
|
|
20230703,161900,2268784110,3900,3900,3900,3900,0
|
|
20230703,161800,2268784110,3900,3900,3900,3900,0
|
|
20230703,161700,2268784110,3900,3900,3900,3900,0
|
|
20230703,161600,2268784110,3900,3900,3900,3900,0
|
|
20230703,161500,2268784110,3900,3900,3900,3900,0
|
|
20230703,161400,2268784110,3900,3900,3900,3900,0
|
|
20230703,161300,2268784110,3900,3900,3900,3900,0
|
|
20230703,161200,2268784110,3900,3900,3900,3900,0
|
|
20230703,161100,2268784110,3900,3900,3900,3900,0
|
|
20230703,161000,2268784110,3900,3900,3900,3900,0
|
|
20230703,160900,2268784110,3900,3900,3900,3900,0
|
|
20230703,160800,2268784110,3900,3900,3900,3900,0
|
|
20230703,160700,2268784110,3900,3900,3900,3900,0
|
|
20230703,160600,2268784110,3900,3900,3900,3900,0
|
|
20230703,160500,2268784110,3900,3900,3900,3900,0
|
|
20230703,160400,2268784110,3900,3900,3900,3900,0
|
|
20230703,160300,2268784110,3900,3900,3900,3900,17399
|
|
20230703,160200,2268784110,3900,3900,3900,3900,0
|
|
20230703,160100,2268784110,3900,3900,3900,3900,0
|
|
20230703,160000,2268784110,3900,3900,3900,3900,0
|
|
20230703,155900,2268784110,3900,3900,3900,3900,0
|
|
20230703,155800,2268784110,3900,3900,3900,3900,0
|
|
20230703,155700,2268784110,3900,3900,3900,3900,0
|
|
20230703,155600,2268784110,3900,3900,3900,3900,0
|
|
20230703,155500,2268784110,3900,3900,3900,3900,0
|
|
20230703,155400,2268784110,3900,3900,3900,3900,0
|
|
20230703,155300,2268784110,3900,3900,3900,3900,0
|
|
20230703,155200,2268784110,3900,3900,3900,3900,0
|
|
20230703,155100,2268784110,3900,3900,3900,3900,0
|
|
20230703,155000,2268784110,3900,3900,3900,3900,0
|
|
20230703,154900,2268784110,3900,3900,3900,3900,0
|
|
20230703,154800,2268784110,3900,3900,3900,3900,0
|
|
20230703,154700,2268784110,3900,3900,3900,3900,0
|
|
20230703,154600,2268784110,3900,3900,3900,3900,0
|
|
20230703,154500,2268784110,3900,3900,3900,3900,0
|
|
20230703,154400,2268784110,3900,3900,3900,3900,0
|
|
20230703,154300,2268784110,3900,3900,3900,3900,0
|
|
20230703,154200,2268784110,3900,3900,3900,3900,0
|
|
20230703,154100,2268784110,3900,3900,3900,3900,0
|
|
20230703,154000,2268784110,3900,3900,3900,3900,0
|
|
20230703,153900,2268784110,3900,3900,3900,3900,0
|
|
20230703,153800,2268784110,3900,3900,3900,3900,0
|
|
20230703,153700,2268784110,3900,3900,3900,3900,0
|
|
20230703,153600,2268784110,3900,3900,3900,3900,0
|
|
20230703,153500,2268784110,3900,3900,3900,3900,0
|
|
20230703,153400,2268784110,3900,3900,3900,3900,0
|
|
20230703,153300,2268784110,3900,3900,3900,3900,17399
|
|
20230703,153200,2268784110,3900,3900,3900,3900,0
|
|
20230703,153100,2268784110,3900,3900,3900,3900,0
|
|
20230703,153000,2268784110,3900,3900,3900,3900,17399
|
|
20230703,152900,2200928010,3890,3890,3890,3890,0
|
|
20230703,152800,2200928010,3890,3890,3890,3890,0
|
|
20230703,152700,2200928010,3890,3890,3890,3890,0
|
|
20230703,152600,2200928010,3890,3890,3890,3890,0
|
|
20230703,152500,2200928010,3890,3890,3890,3890,0
|
|
20230703,152400,2200928010,3890,3890,3890,3890,0
|
|
20230703,152300,2200928010,3890,3890,3890,3890,0
|
|
20230703,152200,2200928010,3890,3890,3890,3890,0
|
|
20230703,152100,2200928010,3890,3890,3890,3890,0
|
|
20230703,152000,2200928010,3890,3890,3890,3890,0
|
|
20230703,151900,2200928010,3890,3890,3890,3890,353
|
|
20230703,151800,2199554840,3890,3885,3890,3885,1399
|
|
20230703,151700,2194118495,3890,3890,3890,3890,12
|
|
20230703,151600,2194071815,3890,3885,3890,3885,312
|
|
20230703,151500,2192858635,3890,3895,3895,3885,1042
|
|
20230703,151400,2188805280,3895,3900,3900,3895,1660
|
|
20230703,151300,2182337940,3900,3900,3900,3900,746
|
|
20230703,151200,2179428540,3900,3900,3900,3900,785
|
|
20230703,151100,2176367040,3900,3900,3900,3900,602
|
|
20230703,151000,2174019240,3900,3900,3900,3895,1070
|
|
20230703,150900,2169846415,3900,3900,3905,3900,4346
|
|
20230703,150800,2152896840,3900,3900,3900,3900,67
|
|
20230703,150700,2152635540,3900,3900,3900,3895,4699
|
|
20230703,150600,2134309800,3900,3900,3900,3895,1455
|
|
20230703,150500,2128640300,3895,3900,3900,3895,367
|
|
20230703,150400,2127210825,3900,3900,3900,3900,28
|
|
20230703,150300,2127101625,3900,3895,3900,3895,451
|
|
20230703,150200,2125344530,3895,3905,3905,3895,281
|
|
20230703,150100,2124249315,3900,3900,3900,3900,777
|
|
20230703,150000,2121219015,3900,3900,3900,3900,82
|
|
20230703,145900,2120899215,3900,3895,3905,3895,1330
|
|
20230703,145800,2115712170,3900,3900,3900,3895,39
|
|
20230703,145700,2115560190,3900,3905,3905,3900,256
|
|
20230703,145600,2114561755,3905,3905,3905,3905,8
|
|
20230703,145500,2114530515,3905,3900,3905,3900,599
|
|
20230703,145400,2112194275,3900,3900,3905,3900,1126
|
|
20230703,145300,2107802860,3900,3905,3905,3900,1658
|
|
20230703,145200,2101328380,3905,3905,3905,3905,286
|
|
20230703,145100,2100211550,3905,3900,3905,3900,8911
|
|
20230703,145000,2065428345,3900,3895,3900,3895,6630
|
|
20230703,144900,2039573480,3895,3900,3900,3895,115
|
|
20230703,144800,2039125470,3900,3900,3900,3895,818
|
|
20230703,144700,2035939230,3900,3900,3900,3900,34
|
|
20230703,144600,2035806630,3900,3900,3900,3900,542
|
|
20230703,144500,2033692830,3900,3900,3900,3900,124
|
|
20230703,144400,2033209230,3900,3900,3900,3895,419
|
|
20230703,144300,2031575630,3900,3895,3900,3895,122
|
|
20230703,144200,2031100330,3900,3895,3900,3895,127
|
|
20230703,144100,2030605530,3900,3900,3900,3895,1973
|
|
20230703,144000,2022920475,3895,3900,3900,3895,56
|
|
20230703,143900,2022702325,3900,3900,3900,3895,96
|
|
20230703,143800,2022328345,3900,3900,3900,3895,1060
|
|
20230703,143700,2018199555,3900,3895,3900,3895,620
|
|
20230703,143600,2015784530,3895,3895,3895,3890,143
|
|
20230703,143500,2015227725,3895,3895,3895,3890,706
|
|
20230703,143400,2012478095,3900,3900,3900,3895,34
|
|
20230703,143300,2012345630,3900,3900,3900,3900,11
|
|
20230703,143200,2012302730,3900,3900,3900,3900,38
|
|
20230703,143100,2012154530,3900,3895,3900,3890,2440
|
|
20230703,143000,2002653195,3890,3890,3895,3890,171
|
|
20230703,142900,2001987990,3890,3890,3895,3890,185
|
|
20230703,142800,2001268325,3895,3895,3900,3890,865
|
|
20230703,142700,1997899295,3900,3900,3900,3900,265
|
|
20230703,142600,1996865795,3895,3905,3905,3895,279
|
|
20230703,142500,1995778690,3900,3905,3905,3900,40
|
|
20230703,142400,1995622655,3905,3900,3905,3900,224
|
|
20230703,142300,1994747955,3900,3905,3905,3900,487
|
|
20230703,142200,1992848475,3905,3900,3905,3900,516
|
|
20230703,142100,1990835975,3905,3905,3905,3905,1908
|
|
20230703,142000,1983385235,3905,3900,3905,3900,833
|
|
20230703,141900,1980132880,3900,3905,3905,3900,246
|
|
20230703,141800,1979173275,3905,3905,3905,3900,519
|
|
20230703,141700,1977147555,3905,3890,3905,3885,7828
|
|
20230703,141600,1946630635,3890,3890,3890,3885,114
|
|
20230703,141500,1946187675,3890,3880,3890,3880,859
|
|
20230703,141400,1942849820,3885,3885,3890,3880,1984
|
|
20230703,141300,1935148625,3885,3895,3895,3880,513
|
|
20230703,141200,1933155625,3885,3895,3895,3885,2892
|
|
20230703,141100,1921914135,3895,3900,3900,3895,257
|
|
20230703,141000,1920912950,3895,3900,3900,3895,34
|
|
20230703,140900,1920780420,3900,3895,3900,3895,200
|
|
20230703,140800,1920000685,3895,3895,3900,3895,281
|
|
20230703,140700,1918906165,3895,3900,3900,3895,3878
|
|
20230703,140600,1903789340,3900,3895,3900,3895,91
|
|
20230703,140500,1903434735,3900,3900,3900,3895,230
|
|
20230703,140400,1902537755,3890,3895,3900,3890,192
|
|
20230703,140300,1901789765,3890,3895,3905,3890,20282
|
|
20230703,140200,1822711235,3895,3895,3895,3895,211
|
|
20230703,140100,1821889390,3895,3895,3895,3885,25
|
|
20230703,140000,1821792025,3895,3895,3895,3895,8
|
|
20230703,135900,1821760865,3895,3895,3895,3895,169
|
|
20230703,135800,1821102610,3895,3900,3900,3895,528
|
|
20230703,135700,1819045895,3900,3900,3900,3900,79
|
|
20230703,135600,1818737795,3900,3890,3900,3890,8124
|
|
20230703,135500,1787088050,3890,3885,3890,3885,1945
|
|
20230703,135400,1779526540,3885,3890,3890,3880,2332
|
|
20230703,135300,1770462165,3890,3890,3890,3890,200
|
|
20230703,135200,1769684165,3890,3890,3890,3890,105
|
|
20230703,135100,1769275715,3890,3880,3890,3880,2038
|
|
20230703,135000,1761358160,3880,3885,3885,3880,451
|
|
20230703,134900,1759608250,3885,3880,3885,3880,507
|
|
20230703,134800,1757641045,3880,3880,3880,3880,536
|
|
20230703,134700,1755561365,3880,3885,3885,3880,60
|
|
20230703,134600,1755328510,3880,3885,3885,3880,500
|
|
20230703,134500,1753388480,3880,3880,3885,3880,845
|
|
20230703,134400,1750109825,3880,3880,3880,3880,454
|
|
20230703,134300,1748348305,3880,3875,3885,3875,47
|
|
20230703,134200,1748165945,3885,3885,3885,3885,0
|
|
20230703,134100,1748165945,3885,3885,3885,3885,221
|
|
20230703,134000,1747307360,3885,3890,3890,3880,2803
|
|
20230703,133900,1736429175,3890,3885,3890,3885,3933
|
|
20230703,133800,1721149270,3885,3885,3885,3885,71
|
|
20230703,133700,1720873435,3880,3880,3880,3880,7
|
|
20230703,133600,1720846275,3880,3885,3885,3880,177
|
|
20230703,133500,1720159425,3875,3885,3885,3875,506
|
|
20230703,133400,1718198615,3885,3885,3885,3875,2723
|
|
20230703,133300,1707645010,3880,3880,3880,3880,947
|
|
20230703,133200,1703970650,3880,3885,3885,3875,3234
|
|
20230703,133100,1691431795,3885,3875,3885,3870,6810
|
|
20230703,133000,1665022220,3885,3885,3885,3875,1740
|
|
20230703,132900,1658279690,3880,3880,3880,3880,1745
|
|
20230703,132800,1651509090,3885,3890,3890,3885,157
|
|
20230703,132700,1650899125,3890,3885,3890,3885,1509
|
|
20230703,132600,1645036615,3885,3885,3885,3885,13
|
|
20230703,132500,1644986110,3885,3880,3885,3880,502
|
|
20230703,132400,1643035850,3885,3885,3890,3885,223
|
|
20230703,132300,1642169450,3885,3885,3885,3885,87
|
|
20230703,132200,1641831455,3890,3885,3890,3880,1627
|
|
20230703,132100,1635511315,3885,3885,3885,3885,2
|
|
20230703,132000,1635503545,3885,3885,3885,3885,3
|
|
20230703,131900,1635491890,3885,3880,3885,3880,184
|
|
20230703,131800,1634777940,3880,3885,3885,3880,1628
|
|
20230703,131700,1628461285,3885,3875,3885,3875,1412
|
|
20230703,131600,1622982725,3875,3885,3885,3875,60
|
|
20230703,131500,1622749675,3885,3885,3885,3885,0
|
|
20230703,131400,1622749675,3885,3885,3885,3885,4
|
|
20230703,131300,1622734135,3880,3885,3885,3880,222
|
|
20230703,131200,1621872770,3885,3885,3885,3885,128
|
|
20230703,131100,1621375490,3880,3880,3880,3880,267
|
|
20230703,131000,1620339530,3885,3885,3885,3885,4
|
|
20230703,130900,1620323990,3885,3885,3885,3885,2
|
|
20230703,130800,1620316220,3875,3885,3885,3875,28
|
|
20230703,130700,1620207680,3880,3880,3880,3880,269
|
|
20230703,130600,1619163960,3880,3880,3880,3875,26
|
|
20230703,130500,1619063180,3880,3880,3880,3880,517
|
|
20230703,130400,1617057220,3880,3875,3880,3875,188
|
|
20230703,130300,1616328675,3875,3875,3875,3875,165
|
|
20230703,130200,1615689300,3875,3875,3875,3870,1277
|
|
20230703,130100,1610742350,3875,3875,3875,3875,64
|
|
20230703,130000,1610494350,3875,3870,3875,3870,2620
|
|
20230703,125900,1600354920,3870,3870,3870,3865,35
|
|
20230703,125800,1600219620,3870,3870,3870,3865,196
|
|
20230703,125700,1599462000,3865,3870,3870,3865,8
|
|
20230703,125600,1599431060,3865,3865,3870,3865,138
|
|
20230703,125500,1598897490,3865,3870,3870,3860,1813
|
|
20230703,125400,1591890260,3865,3870,3870,3865,327
|
|
20230703,125300,1590625105,3870,3870,3870,3870,5
|
|
20230703,125200,1590605755,3865,3865,3875,3865,4294
|
|
20230703,125100,1574007395,3865,3875,3875,3865,305
|
|
20230703,125000,1572826390,3870,3870,3875,3870,1316
|
|
20230703,124900,1567733460,3880,3875,3880,3875,267
|
|
20230703,124800,1566698825,3880,3875,3880,3875,74
|
|
20230703,124700,1566412055,3880,3885,3885,3880,5
|
|
20230703,124600,1566392635,3885,3880,3885,3880,14
|
|
20230703,124500,1566338290,3885,3885,3885,3870,1705
|
|
20230703,124400,1559732090,3885,3865,3885,3865,9238
|
|
20230703,124300,1523947325,3875,3875,3880,3870,978
|
|
20230703,124200,1520161940,3880,3880,3880,3880,8
|
|
20230703,124100,1520130900,3880,3875,3880,3875,1255
|
|
20230703,124000,1515267760,3875,3880,3880,3870,1999
|
|
20230703,123900,1507530130,3875,3885,3885,3875,4706
|
|
20230703,123800,1489284685,3885,3885,3885,3885,3
|
|
20230703,123700,1489273030,3885,3885,3885,3885,2
|
|
20230703,123600,1489265260,3885,3880,3885,3880,23
|
|
20230703,123500,1489176005,3885,3885,3885,3885,12
|
|
20230703,123400,1489129385,3885,3885,3885,3885,2
|
|
20230703,123300,1489121615,3880,3885,3885,3880,6
|
|
20230703,123200,1489098325,3885,3885,3885,3885,200
|
|
20230703,123100,1488321325,3885,3885,3885,3885,84
|
|
20230703,123000,1487994985,3890,3890,3890,3890,1
|
|
20230703,122900,1487991095,3890,3890,3890,3890,2
|
|
20230703,122800,1487983315,3880,3890,3890,3880,20
|
|
20230703,122700,1487905655,3890,3875,3890,3875,340
|
|
20230703,122600,1486587675,3875,3875,3875,3875,0
|
|
20230703,122500,1486587675,3875,3880,3890,3875,1007
|
|
20230703,122400,1482681230,3880,3885,3890,3880,842
|
|
20230703,122300,1479410055,3885,3885,3885,3885,47
|
|
20230703,122200,1479227460,3880,3880,3880,3880,1750
|
|
20230703,122100,1472437460,3885,3885,3885,3885,0
|
|
20230703,122000,1472437460,3885,3885,3885,3880,749
|
|
20230703,121900,1469531230,3890,3890,3890,3890,3
|
|
20230703,121800,1469519560,3890,3895,3895,3885,3334
|
|
20230703,121700,1456559560,3890,3890,3895,3890,17
|
|
20230703,121600,1456493420,3895,3895,3895,3895,4
|
|
20230703,121500,1456477840,3895,3890,3895,3890,1188
|
|
20230703,121400,1451855700,3895,3890,3895,3890,1677
|
|
20230703,121300,1445331945,3890,3890,3890,3890,465
|
|
20230703,121200,1443523095,3895,3895,3895,3895,110
|
|
20230703,121100,1443094645,3895,3895,3895,3895,80
|
|
20230703,121000,1442783045,3895,3895,3895,3895,5
|
|
20230703,120900,1442763570,3895,3895,3895,3895,2
|
|
20230703,120800,1442755780,3895,3895,3895,3895,101
|
|
20230703,120700,1442362385,3890,3890,3890,3890,9
|
|
20230703,120600,1442327375,3890,3890,3890,3890,240
|
|
20230703,120500,1441393775,3895,3900,3900,3895,110
|
|
20230703,120400,1440965315,3900,3900,3900,3900,2
|
|
20230703,120300,1440957515,3900,3900,3900,3895,18
|
|
20230703,120200,1440887320,3900,3900,3900,3900,3
|
|
20230703,120100,1440875620,3900,3900,3900,3900,28
|
|
20230703,120000,1440766420,3900,3900,3900,3900,52
|
|
20230703,115900,1440563620,3900,3895,3900,3895,587
|
|
20230703,115800,1438277115,3895,3895,3900,3890,2190
|
|
20230703,115700,1429756470,3890,3895,3895,3890,13
|
|
20230703,115600,1429705890,3895,3895,3895,3895,5
|
|
20230703,115500,1429686415,3895,3895,3895,3895,825
|
|
20230703,115400,1426473040,3895,3890,3895,3890,3807
|
|
20230703,115300,1411663760,3890,3890,3890,3890,3
|
|
20230703,115200,1411652090,3890,3890,3890,3890,5
|
|
20230703,115100,1411632640,3890,3890,3890,3885,110
|
|
20230703,115000,1411205250,3885,3885,3885,3885,266
|
|
20230703,114900,1410171840,3890,3890,3890,3890,0
|
|
20230703,114800,1410171840,3890,3890,3890,3890,0
|
|
20230703,114700,1410171840,3890,3890,3890,3890,168
|
|
20230703,114600,1409518320,3890,3890,3890,3890,2455
|
|
20230703,114500,1399968370,3890,3895,3895,3890,272
|
|
20230703,114400,1398910285,3895,3895,3895,3895,0
|
|
20230703,114300,1398910285,3895,3895,3895,3895,6
|
|
20230703,114200,1398886915,3895,3900,3900,3895,4029
|
|
20230703,114100,1383193940,3900,3900,3900,3900,15
|
|
20230703,114000,1383135440,3900,3900,3900,3900,3
|
|
20230703,113900,1383123740,3895,3900,3900,3895,681
|
|
20230703,113800,1380471215,3895,3900,3900,3895,1011
|
|
20230703,113700,1376533315,3900,3900,3900,3900,0
|
|
20230703,113600,1376533315,3900,3905,3905,3900,1046
|
|
20230703,113500,1372453885,3900,3900,3900,3900,840
|
|
20230703,113400,1369177885,3900,3905,3905,3900,125
|
|
20230703,113300,1368690205,3905,3905,3905,3905,3
|
|
20230703,113200,1368678490,3905,3900,3905,3900,14
|
|
20230703,113100,1368623870,3900,3905,3905,3900,1506
|
|
20230703,113000,1362750440,3905,3900,3905,3900,27
|
|
20230703,112900,1362645100,3905,3905,3905,3900,48
|
|
20230703,112800,1362457785,3905,3905,3905,3905,56
|
|
20230703,112700,1362239105,3905,3905,3905,3905,6
|
|
20230703,112600,1362215675,3905,3905,3905,3900,918
|
|
20230703,112500,1358630930,3905,3905,3905,3905,17
|
|
20230703,112400,1358564545,3900,3900,3900,3900,59
|
|
20230703,112300,1358334445,3900,3900,3900,3900,4809
|
|
20230703,112200,1339579345,3905,3900,3905,3900,1997
|
|
20230703,112100,1331790805,3905,3900,3905,3900,3
|
|
20230703,112000,1331779095,3905,3900,3905,3900,199
|
|
20230703,111900,1331002975,3905,3900,3905,3900,209
|
|
20230703,111800,1330187830,3900,3900,3905,3900,16
|
|
20230703,111700,1330125405,3900,3900,3905,3900,522
|
|
20230703,111600,1328089575,3905,3900,3905,3900,12
|
|
20230703,111500,1328042740,3905,3900,3905,3900,5909
|
|
20230703,111400,1304997595,3905,3905,3905,3905,296
|
|
20230703,111300,1303841715,3905,3910,3910,3905,4739
|
|
20230703,111200,1285333390,3910,3905,3910,3905,848
|
|
20230703,111100,1282021940,3900,3905,3905,3895,536
|
|
20230703,111000,1279932590,3900,3900,3900,3895,3745
|
|
20230703,110900,1265328090,3900,3900,3900,3895,1014
|
|
20230703,110800,1261377620,3900,3900,3910,3900,13466
|
|
20230703,110700,1208801980,3900,3900,3905,3900,643
|
|
20230703,110600,1206294225,3900,3905,3905,3900,1234
|
|
20230703,110500,1201481025,3905,3900,3905,3900,10939
|
|
20230703,110400,1158818365,3900,3905,3905,3900,978
|
|
20230703,110300,1155001840,3905,3900,3905,3900,819
|
|
20230703,110200,1151807490,3900,3905,3905,3900,491
|
|
20230703,110100,1149890995,3900,3905,3905,3900,2528
|
|
20230703,110000,1140030325,3905,3905,3905,3905,120
|
|
20230703,105900,1139561725,3905,3900,3905,3900,107
|
|
20230703,105800,1139144100,3900,3905,3905,3900,19
|
|
20230703,105700,1139069915,3905,3905,3905,3900,184
|
|
20230703,105600,1138351995,3905,3900,3905,3900,2467
|
|
20230703,105500,1128730685,3900,3900,3905,3900,2435
|
|
20230703,105400,1119233710,3900,3895,3900,3895,5436
|
|
20230703,105300,1098038310,3895,3895,3895,3895,555
|
|
20230703,105200,1095876585,3895,3895,3900,3895,1686
|
|
20230703,105100,1089309155,3895,3900,3910,3890,21472
|
|
20230703,105000,1005531225,3900,3890,3900,3885,24477
|
|
20230703,104900,910224775,3890,3890,3890,3890,159
|
|
20230703,104800,909606265,3890,3890,3890,3890,443
|
|
20230703,104700,907882995,3890,3890,3890,3885,1175
|
|
20230703,104600,903317395,3890,3890,3890,3890,696
|
|
20230703,104500,900609955,3890,3885,3890,3880,8065
|
|
20230703,104400,869277130,3885,3885,3885,3885,106
|
|
20230703,104300,868865320,3885,3880,3885,3880,38
|
|
20230703,104200,868717855,3885,3885,3885,3880,20
|
|
20230703,104100,868640165,3885,3885,3885,3880,58
|
|
20230703,104000,868415035,3885,3880,3885,3880,15
|
|
20230703,103900,868356765,3885,3880,3885,3880,353
|
|
20230703,103800,866985945,3885,3885,3885,3885,4
|
|
20230703,103700,866970405,3885,3885,3885,3880,16
|
|
20230703,103600,866908250,3885,3885,3885,3885,22
|
|
20230703,103500,866822780,3880,3885,3885,3880,2752
|
|
20230703,103400,856144380,3880,3885,3885,3880,2975
|
|
20230703,103300,844587755,3885,3880,3885,3880,30
|
|
20230703,103200,844471250,3885,3880,3885,3875,1609
|
|
20230703,103100,838228430,3880,3875,3880,3875,765
|
|
20230703,103000,835264045,3870,3875,3880,3870,220
|
|
20230703,102900,834411810,3875,3880,3880,3875,629
|
|
20230703,102800,831974340,3880,3880,3880,3880,346
|
|
20230703,102700,830631860,3880,3870,3880,3870,542
|
|
20230703,102600,828531595,3875,3880,3880,3875,1182
|
|
20230703,102500,823950430,3880,3880,3880,3880,437
|
|
20230703,102400,822254870,3880,3880,3880,3880,18
|
|
20230703,102300,822185030,3880,3880,3880,3875,232
|
|
20230703,102200,821284960,3880,3870,3880,3870,904
|
|
20230703,102100,817781915,3875,3875,3875,3870,1448
|
|
20230703,102000,812171270,3875,3875,3875,3870,84
|
|
20230703,101900,811845880,3875,3870,3875,3870,221
|
|
20230703,101800,810990505,3870,3870,3875,3865,535
|
|
20230703,101700,808920035,3870,3870,3875,3865,1984
|
|
20230703,101600,801241565,3870,3870,3870,3865,572
|
|
20230703,101500,799028565,3870,3870,3870,3870,802
|
|
20230703,101400,795924825,3870,3880,3880,3870,343
|
|
20230703,101300,794595570,3880,3890,3890,3875,1660
|
|
20230703,101200,788158440,3890,3885,3890,3880,58
|
|
20230703,101100,787933195,3885,3890,3890,3885,198
|
|
20230703,101000,787163875,3885,3890,3890,3885,79
|
|
20230703,100900,786856930,3890,3890,3890,3890,58
|
|
20230703,100800,786631310,3890,3890,3890,3890,162
|
|
20230703,100700,786001130,3885,3885,3890,3885,817
|
|
20230703,100600,782826785,3880,3890,3890,3880,539
|
|
20230703,100500,780734540,3890,3885,3890,3885,368
|
|
20230703,100400,779303610,3890,3890,3890,3880,3729
|
|
20230703,100300,764823595,3890,3885,3890,3885,514
|
|
20230703,100200,762824155,3890,3890,3890,3890,258
|
|
20230703,100100,761820535,3890,3895,3895,3890,2763
|
|
20230703,100000,751066820,3895,3895,3895,3890,209
|
|
20230703,095900,750252820,3890,3885,3890,3885,7159
|
|
20230703,095800,722405045,3890,3890,3890,3890,46
|
|
20230703,095700,722226105,3890,3890,3890,3885,1355
|
|
20230703,095600,716956695,3885,3890,3890,3885,981
|
|
20230703,095500,713143205,3890,3890,3890,3890,53
|
|
20230703,095400,712937035,3890,3890,3890,3890,593
|
|
20230703,095300,710630265,3890,3890,3890,3885,677
|
|
20230703,095200,707998995,3885,3890,3890,3885,282
|
|
20230703,095100,706903305,3890,3890,3890,3890,188
|
|
20230703,095000,706171985,3890,3885,3890,3880,828
|
|
20230703,094900,702955155,3880,3890,3890,3880,657
|
|
20230703,094800,700402865,3890,3885,3890,3885,287
|
|
20230703,094700,699287450,3885,3885,3885,3880,851
|
|
20230703,094600,695981365,3885,3885,3885,3880,134
|
|
20230703,094500,695460780,3885,3885,3890,3885,358
|
|
20230703,094400,694069775,3885,3885,3890,3880,2723
|
|
20230703,094300,683491960,3885,3890,3890,3880,1507
|
|
20230703,094200,677638080,3890,3890,3895,3890,2999
|
|
20230703,094100,665971910,3895,3885,3895,3885,3550
|
|
20230703,094000,652171515,3880,3880,3885,3880,2842
|
|
20230703,093900,641144430,3885,3895,3895,3885,4497
|
|
20230703,093800,623652725,3890,3890,3895,3890,1046
|
|
20230703,093700,619583525,3895,3890,3895,3890,901
|
|
20230703,093600,616078375,3890,3895,3895,3890,331
|
|
20230703,093500,614789285,3895,3895,3895,3890,314
|
|
20230703,093400,613566275,3890,3895,3895,3890,857
|
|
20230703,093300,610229660,3895,3895,3895,3890,3077
|
|
20230703,093200,598245890,3895,3895,3895,3890,2147
|
|
20230703,093100,589883330,3895,3895,3895,3890,1579
|
|
20230703,093000,583734520,3895,3885,3900,3885,21042
|
|
20230703,092900,501935995,3885,3880,3885,3880,1485
|
|
20230703,092800,496173650,3880,3880,3885,3875,1439
|
|
20230703,092700,490586680,3880,3880,3885,3880,710
|
|
20230703,092600,487831770,3885,3885,3890,3885,1451
|
|
20230703,092500,482194575,3885,3865,3885,3855,23312
|
|
20230703,092400,392015050,3870,3880,3880,3870,2082
|
|
20230703,092300,383953135,3880,3895,3895,3875,3272
|
|
20230703,092200,371243585,3895,3900,3900,3895,2628
|
|
20230703,092100,361001570,3900,3895,3900,3890,5287
|
|
20230703,092000,340394815,3900,3890,3900,3890,7948
|
|
20230703,091900,309455630,3890,3890,3890,3885,1616
|
|
20230703,091800,303169395,3890,3890,3890,3885,1766
|
|
20230703,091700,296305305,3885,3890,3890,3885,759
|
|
20230703,091600,293355300,3890,3880,3890,3880,5414
|
|
20230703,091500,272314850,3885,3890,3890,3880,1459
|
|
20230703,091400,266645215,3890,3880,3890,3875,6490
|
|
20230703,091300,241446780,3885,3885,3885,3880,333
|
|
20230703,091200,240153460,3885,3870,3885,3870,10906
|
|
20230703,091100,197852055,3870,3875,3875,3870,2677
|
|
20230703,091000,187486635,3875,3875,3875,3870,2893
|
|
20230703,090900,176284865,3880,3870,3880,3865,5898
|
|
20230703,090800,153449200,3870,3870,3870,3865,1674
|
|
20230703,090700,146978855,3865,3855,3870,3850,12061
|
|
20230703,090600,100430335,3850,3845,3850,3840,4846
|
|
20230703,090500,81774830,3845,3845,3850,3840,2932
|
|
20230703,090400,70497615,3850,3850,3855,3845,1718
|
|
20230703,090300,63883675,3850,3835,3850,3830,4213
|
|
20230703,090200,47709610,3835,3835,3835,3825,3493
|
|
20230703,090100,34329010,3830,3825,3840,3820,1049
|
|
20230703,090000,30318555,3835,3810,3835,3810,7647
|