614 lines
32 KiB
CSV
614 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,191100,1908885820,12930,12930,12930,12930,900
|
|
20230706,191000,1908885820,12930,12930,12930,12930,0
|
|
20230706,190900,1908885820,12930,12930,12930,12930,0
|
|
20230706,190800,1908885820,12930,12930,12930,12930,0
|
|
20230706,190700,1908885820,12930,12930,12930,12930,0
|
|
20230706,190600,1908885820,12930,12930,12930,12930,0
|
|
20230706,190500,1908885820,12930,12930,12930,12930,0
|
|
20230706,190400,1908885820,12930,12930,12930,12930,0
|
|
20230706,190300,1908885820,12930,12930,12930,12930,0
|
|
20230706,190200,1908885820,12930,12930,12930,12930,0
|
|
20230706,190100,1908885820,12930,12930,12930,12930,0
|
|
20230706,190000,1908885820,12930,12930,12930,12930,0
|
|
20230706,185900,1908885820,12930,12930,12930,12930,0
|
|
20230706,185800,1908885820,12930,12930,12930,12930,0
|
|
20230706,185700,1908885820,12930,12930,12930,12930,0
|
|
20230706,185600,1908885820,12930,12930,12930,12930,0
|
|
20230706,185500,1908885820,12930,12930,12930,12930,0
|
|
20230706,185400,1908885820,12930,12930,12930,12930,0
|
|
20230706,185300,1908885820,12930,12930,12930,12930,0
|
|
20230706,185200,1908885820,12930,12930,12930,12930,0
|
|
20230706,185100,1908885820,12930,12930,12930,12930,0
|
|
20230706,185000,1908885820,12930,12930,12930,12930,0
|
|
20230706,184900,1908885820,12930,12930,12930,12930,0
|
|
20230706,184800,1908885820,12930,12930,12930,12930,0
|
|
20230706,184700,1908885820,12930,12930,12930,12930,0
|
|
20230706,184600,1908885820,12930,12930,12930,12930,0
|
|
20230706,184500,1908885820,12930,12930,12930,12930,0
|
|
20230706,184400,1908885820,12930,12930,12930,12930,0
|
|
20230706,184300,1908885820,12930,12930,12930,12930,0
|
|
20230706,184200,1908885820,12930,12930,12930,12930,0
|
|
20230706,184100,1908885820,12930,12930,12930,12930,900
|
|
20230706,184000,1908885820,12930,12930,12930,12930,0
|
|
20230706,183900,1908885820,12930,12930,12930,12930,0
|
|
20230706,183800,1908885820,12930,12930,12930,12930,0
|
|
20230706,183700,1908885820,12930,12930,12930,12930,0
|
|
20230706,183600,1908885820,12930,12930,12930,12930,0
|
|
20230706,183500,1908885820,12930,12930,12930,12930,0
|
|
20230706,183400,1908885820,12930,12930,12930,12930,0
|
|
20230706,183300,1908885820,12930,12930,12930,12930,0
|
|
20230706,183200,1908885820,12930,12930,12930,12930,0
|
|
20230706,183100,1908885820,12930,12930,12930,12930,0
|
|
20230706,183000,1908885820,12930,12930,12930,12930,0
|
|
20230706,182900,1908885820,12930,12930,12930,12930,0
|
|
20230706,182800,1908885820,12930,12930,12930,12930,0
|
|
20230706,182700,1908885820,12930,12930,12930,12930,0
|
|
20230706,182600,1908885820,12930,12930,12930,12930,0
|
|
20230706,182500,1908885820,12930,12930,12930,12930,0
|
|
20230706,182400,1908885820,12930,12930,12930,12930,0
|
|
20230706,182300,1908885820,12930,12930,12930,12930,0
|
|
20230706,182200,1908885820,12930,12930,12930,12930,0
|
|
20230706,182100,1908885820,12930,12930,12930,12930,0
|
|
20230706,182000,1908885820,12930,12930,12930,12930,0
|
|
20230706,181900,1908885820,12930,12930,12930,12930,0
|
|
20230706,181800,1908885820,12930,12930,12930,12930,0
|
|
20230706,181700,1908885820,12930,12930,12930,12930,0
|
|
20230706,181600,1908885820,12930,12930,12930,12930,0
|
|
20230706,181500,1908885820,12930,12930,12930,12930,0
|
|
20230706,181400,1908885820,12930,12930,12930,12930,0
|
|
20230706,181300,1908885820,12930,12930,12930,12930,0
|
|
20230706,181200,1908885820,12930,12930,12930,12930,0
|
|
20230706,181100,1908885820,12930,12930,12930,12930,900
|
|
20230706,181000,1908885820,12930,12930,12930,12930,0
|
|
20230706,180900,1908885820,12930,12930,12930,12930,0
|
|
20230706,180800,1908885820,12930,12930,12930,12930,0
|
|
20230706,180700,1908885820,12930,12930,12930,12930,0
|
|
20230706,180600,1908885820,12930,12930,12930,12930,0
|
|
20230706,180500,1908885820,12930,12930,12930,12930,0
|
|
20230706,180400,1908885820,12930,12930,12930,12930,0
|
|
20230706,180300,1908885820,12930,12930,12930,12930,0
|
|
20230706,180200,1908885820,12930,12930,12930,12930,0
|
|
20230706,180100,1908885820,12930,12930,12930,12930,0
|
|
20230706,180000,1908885820,12930,12930,12930,12930,0
|
|
20230706,175900,1908885820,12930,12930,12930,12930,0
|
|
20230706,175800,1908885820,12930,12930,12930,12930,0
|
|
20230706,175700,1908885820,12930,12930,12930,12930,0
|
|
20230706,175600,1908885820,12930,12930,12930,12930,0
|
|
20230706,175500,1908885820,12930,12930,12930,12930,0
|
|
20230706,175400,1908885820,12930,12930,12930,12930,0
|
|
20230706,175300,1908885820,12930,12930,12930,12930,0
|
|
20230706,175200,1908885820,12930,12930,12930,12930,0
|
|
20230706,175100,1908885820,12930,12930,12930,12930,0
|
|
20230706,175000,1908885820,12930,12930,12930,12930,0
|
|
20230706,174900,1908885820,12930,12930,12930,12930,0
|
|
20230706,174800,1908885820,12930,12930,12930,12930,0
|
|
20230706,174700,1908885820,12930,12930,12930,12930,0
|
|
20230706,174600,1908885820,12930,12930,12930,12930,0
|
|
20230706,174500,1908885820,12930,12930,12930,12930,0
|
|
20230706,174400,1908885820,12930,12930,12930,12930,0
|
|
20230706,174300,1908885820,12930,12930,12930,12930,0
|
|
20230706,174200,1908885820,12930,12930,12930,12930,0
|
|
20230706,174100,1908885820,12930,12930,12930,12930,900
|
|
20230706,174000,1908885820,12930,12930,12930,12930,0
|
|
20230706,173900,1908885820,12930,12930,12930,12930,0
|
|
20230706,173800,1908885820,12930,12930,12930,12930,0
|
|
20230706,173700,1908885820,12930,12930,12930,12930,0
|
|
20230706,173600,1908885820,12930,12930,12930,12930,0
|
|
20230706,173500,1908885820,12930,12930,12930,12930,0
|
|
20230706,173400,1908885820,12930,12930,12930,12930,0
|
|
20230706,173300,1908885820,12930,12930,12930,12930,0
|
|
20230706,173200,1908885820,12930,12930,12930,12930,0
|
|
20230706,173100,1908885820,12930,12930,12930,12930,0
|
|
20230706,173000,1908885820,12930,12930,12930,12930,0
|
|
20230706,172900,1908885820,12930,12930,12930,12930,0
|
|
20230706,172800,1908885820,12930,12930,12930,12930,0
|
|
20230706,172700,1908885820,12930,12930,12930,12930,0
|
|
20230706,172600,1908885820,12930,12930,12930,12930,0
|
|
20230706,172500,1908885820,12930,12930,12930,12930,0
|
|
20230706,172400,1908885820,12930,12930,12930,12930,0
|
|
20230706,172300,1908885820,12930,12930,12930,12930,0
|
|
20230706,172200,1908885820,12930,12930,12930,12930,0
|
|
20230706,172100,1908885820,12930,12930,12930,12930,0
|
|
20230706,172000,1908885820,12930,12930,12930,12930,0
|
|
20230706,171900,1908885820,12930,12930,12930,12930,0
|
|
20230706,171800,1908885820,12930,12930,12930,12930,0
|
|
20230706,171700,1908885820,12930,12930,12930,12930,0
|
|
20230706,171600,1908885820,12930,12930,12930,12930,0
|
|
20230706,171500,1908885820,12930,12930,12930,12930,0
|
|
20230706,171400,1908885820,12930,12930,12930,12930,0
|
|
20230706,171300,1908885820,12930,12930,12930,12930,0
|
|
20230706,171200,1908885820,12930,12930,12930,12930,0
|
|
20230706,171100,1908885820,12930,12930,12930,12930,900
|
|
20230706,171000,1908885820,12930,12930,12930,12930,0
|
|
20230706,170900,1908885820,12930,12930,12930,12930,0
|
|
20230706,170800,1908885820,12930,12930,12930,12930,0
|
|
20230706,170700,1908885820,12930,12930,12930,12930,0
|
|
20230706,170600,1908885820,12930,12930,12930,12930,0
|
|
20230706,170500,1908885820,12930,12930,12930,12930,0
|
|
20230706,170400,1908885820,12930,12930,12930,12930,0
|
|
20230706,170300,1908885820,12930,12930,12930,12930,0
|
|
20230706,170200,1908885820,12930,12930,12930,12930,0
|
|
20230706,170100,1908885820,12930,12930,12930,12930,0
|
|
20230706,170000,1908885820,12930,12930,12930,12930,0
|
|
20230706,165900,1908885820,12930,12930,12930,12930,0
|
|
20230706,165800,1908885820,12930,12930,12930,12930,0
|
|
20230706,165700,1908885820,12930,12930,12930,12930,0
|
|
20230706,165600,1908885820,12930,12930,12930,12930,0
|
|
20230706,165500,1908885820,12930,12930,12930,12930,0
|
|
20230706,165400,1908885820,12930,12930,12930,12930,0
|
|
20230706,165300,1908885820,12930,12930,12930,12930,0
|
|
20230706,165200,1908885820,12930,12930,12930,12930,0
|
|
20230706,165100,1908885820,12930,12930,12930,12930,0
|
|
20230706,165000,1908885820,12930,12930,12930,12930,0
|
|
20230706,164900,1908885820,12930,12930,12930,12930,0
|
|
20230706,164800,1908885820,12930,12930,12930,12930,0
|
|
20230706,164700,1908885820,12930,12930,12930,12930,0
|
|
20230706,164600,1908885820,12930,12930,12930,12930,0
|
|
20230706,164500,1908885820,12930,12930,12930,12930,0
|
|
20230706,164400,1908885820,12930,12930,12930,12930,0
|
|
20230706,164300,1908885820,12930,12930,12930,12930,0
|
|
20230706,164200,1908885820,12930,12930,12930,12930,0
|
|
20230706,164100,1908885820,12930,12930,12930,12930,900
|
|
20230706,164000,1908885820,12930,12930,12930,12930,0
|
|
20230706,163900,1908885820,12930,12930,12930,12930,0
|
|
20230706,163800,1908885820,12930,12930,12930,12930,0
|
|
20230706,163700,1908885820,12930,12930,12930,12930,0
|
|
20230706,163600,1908885820,12930,12930,12930,12930,0
|
|
20230706,163500,1908885820,12930,12930,12930,12930,0
|
|
20230706,163400,1908885820,12930,12930,12930,12930,0
|
|
20230706,163300,1908885820,12930,12930,12930,12930,0
|
|
20230706,163200,1908885820,12930,12930,12930,12930,0
|
|
20230706,163100,1908885820,12930,12930,12930,12930,0
|
|
20230706,163000,1908885820,12930,12930,12930,12930,0
|
|
20230706,162900,1908885820,12930,12930,12930,12930,0
|
|
20230706,162800,1908885820,12930,12930,12930,12930,0
|
|
20230706,162700,1908885820,12930,12930,12930,12930,0
|
|
20230706,162600,1908885820,12930,12930,12930,12930,0
|
|
20230706,162500,1908885820,12930,12930,12930,12930,0
|
|
20230706,162400,1908885820,12930,12930,12930,12930,0
|
|
20230706,162300,1908885820,12930,12930,12930,12930,0
|
|
20230706,162200,1908885820,12930,12930,12930,12930,0
|
|
20230706,162100,1908885820,12930,12930,12930,12930,0
|
|
20230706,162000,1908885820,12930,12930,12930,12930,0
|
|
20230706,161900,1908885820,12930,12930,12930,12930,0
|
|
20230706,161800,1908885820,12930,12930,12930,12930,0
|
|
20230706,161700,1908885820,12930,12930,12930,12930,0
|
|
20230706,161600,1908885820,12930,12930,12930,12930,0
|
|
20230706,161500,1908885820,12930,12930,12930,12930,0
|
|
20230706,161400,1908885820,12930,12930,12930,12930,0
|
|
20230706,161300,1908885820,12930,12930,12930,12930,0
|
|
20230706,161200,1908885820,12930,12930,12930,12930,0
|
|
20230706,161100,1908885820,12930,12930,12930,12930,900
|
|
20230706,161000,1908885820,12930,12930,12930,12930,0
|
|
20230706,160900,1908885820,12930,12930,12930,12930,0
|
|
20230706,160800,1908885820,12930,12930,12930,12930,0
|
|
20230706,160700,1908885820,12930,12930,12930,12930,0
|
|
20230706,160600,1908885820,12930,12930,12930,12930,0
|
|
20230706,160500,1908885820,12930,12930,12930,12930,0
|
|
20230706,160400,1908885820,12930,12930,12930,12930,0
|
|
20230706,160300,1908885820,12930,12930,12930,12930,0
|
|
20230706,160200,1908885820,12930,12930,12930,12930,0
|
|
20230706,160100,1908885820,12930,12930,12930,12930,0
|
|
20230706,160000,1908885820,12930,12930,12930,12930,0
|
|
20230706,155900,1908885820,12930,12930,12930,12930,0
|
|
20230706,155800,1908885820,12930,12930,12930,12930,0
|
|
20230706,155700,1908885820,12930,12930,12930,12930,0
|
|
20230706,155600,1908885820,12930,12930,12930,12930,0
|
|
20230706,155500,1908885820,12930,12930,12930,12930,0
|
|
20230706,155400,1908885820,12930,12930,12930,12930,0
|
|
20230706,155300,1908885820,12930,12930,12930,12930,0
|
|
20230706,155200,1908885820,12930,12930,12930,12930,0
|
|
20230706,155100,1908885820,12930,12930,12930,12930,0
|
|
20230706,155000,1908885820,12930,12930,12930,12930,0
|
|
20230706,154900,1908885820,12930,12930,12930,12930,0
|
|
20230706,154800,1908885820,12930,12930,12930,12930,0
|
|
20230706,154700,1908885820,12930,12930,12930,12930,0
|
|
20230706,154600,1908885820,12930,12930,12930,12930,0
|
|
20230706,154500,1908885820,12930,12930,12930,12930,0
|
|
20230706,154400,1908885820,12930,12930,12930,12930,0
|
|
20230706,154300,1908885820,12930,12930,12930,12930,0
|
|
20230706,154200,1908885820,12930,12930,12930,12930,0
|
|
20230706,154100,1908885820,12930,12930,12930,12930,900
|
|
20230706,154000,1908885820,12930,12930,12930,12930,0
|
|
20230706,153900,1908885820,12930,12930,12930,12930,0
|
|
20230706,153800,1908885820,12930,12930,12930,12930,0
|
|
20230706,153700,1908885820,12930,12930,12930,12930,0
|
|
20230706,153600,1908885820,12930,12930,12930,12930,0
|
|
20230706,153500,1908885820,12930,12930,12930,12930,0
|
|
20230706,153400,1908885820,12930,12930,12930,12930,0
|
|
20230706,153300,1908885820,12930,12930,12930,12930,0
|
|
20230706,153200,1908885820,12930,12930,12930,12930,0
|
|
20230706,153100,1908885820,12930,12930,12930,12930,0
|
|
20230706,153000,1908885820,12930,12930,12930,12930,900
|
|
20230706,152900,1897248820,12930,12930,12930,12930,0
|
|
20230706,152800,1897248820,12930,12930,12930,12930,0
|
|
20230706,152700,1897248820,12930,12930,12930,12930,0
|
|
20230706,152600,1897248820,12930,12930,12930,12930,0
|
|
20230706,152500,1897248820,12930,12930,12930,12930,0
|
|
20230706,152400,1897248820,12930,12930,12930,12930,0
|
|
20230706,152300,1897248820,12930,12930,12930,12930,0
|
|
20230706,152200,1897248820,12930,12930,12930,12930,0
|
|
20230706,152100,1897248820,12930,12930,12930,12930,0
|
|
20230706,152000,1897248820,12930,12930,12930,12930,0
|
|
20230706,151900,1897248820,12930,12940,12940,12930,13
|
|
20230706,151800,1897080630,12950,12830,12950,12820,321
|
|
20230706,151700,1892963570,12830,12820,12830,12820,172
|
|
20230706,151600,1890757880,12820,12820,12830,12820,466
|
|
20230706,151500,1884782490,12830,12820,12830,12820,356
|
|
20230706,151400,1880216970,12820,12820,12820,12820,389
|
|
20230706,151300,1875229990,12880,12880,12880,12880,0
|
|
20230706,151200,1875229990,12880,12810,12880,12810,241
|
|
20230706,151100,1872141110,12810,12830,12830,12810,1709
|
|
20230706,151000,1850241070,12830,12830,12830,12830,39
|
|
20230706,150900,1849740700,12830,12820,12840,12820,667
|
|
20230706,150800,1841183160,12830,12820,12830,12820,367
|
|
20230706,150700,1836475800,12820,12830,12830,12820,251
|
|
20230706,150600,1833257760,12820,12820,12830,12820,634
|
|
20230706,150500,1825129770,12820,12820,12820,12810,812
|
|
20230706,150400,1814726790,12850,12850,12850,12810,6667
|
|
20230706,150300,1729236070,12850,12850,12850,12840,122
|
|
20230706,150200,1727669460,12840,12850,12850,12840,946
|
|
20230706,150100,1715514540,12850,12860,12860,12850,438
|
|
20230706,150000,1709882940,12860,12850,12860,12850,67
|
|
20230706,145900,1709021700,12860,12870,12870,12860,390
|
|
20230706,145800,1704006280,12870,12870,12870,12870,61
|
|
20230706,145700,1703221210,12870,12850,12870,12850,414
|
|
20230706,145600,1697897650,12850,12850,12870,12850,429
|
|
20230706,145500,1692382240,12850,12850,12850,12850,30
|
|
20230706,145400,1691996740,12850,12880,12880,12850,475
|
|
20230706,145300,1685888190,12880,12850,12880,12850,385
|
|
20230706,145200,1680934940,12850,12880,12880,12850,219
|
|
20230706,145100,1678118470,12860,12850,12870,12850,407
|
|
20230706,145000,1672884930,12850,12850,12850,12850,125
|
|
20230706,144900,1671278680,12850,12850,12850,12850,330
|
|
20230706,144800,1667038180,12850,12870,12870,12850,49
|
|
20230706,144700,1666408500,12870,12870,12870,12860,501
|
|
20230706,144600,1659965520,12860,12860,12860,12860,293
|
|
20230706,144500,1656197540,12870,12860,12870,12860,169
|
|
20230706,144400,1654024060,12860,12870,12870,12860,307
|
|
20230706,144300,1650075930,12860,12870,12870,12860,59
|
|
20230706,144200,1649317160,12860,12870,12870,12860,333
|
|
20230706,144100,1645034200,12860,12860,12870,12860,307
|
|
20230706,144000,1641086160,12870,12860,12870,12860,348
|
|
20230706,143900,1636610060,12860,12860,12860,12860,108
|
|
20230706,143800,1635221180,12860,12860,12860,12860,264
|
|
20230706,143700,1631826140,12860,12860,12860,12860,234
|
|
20230706,143600,1628816900,12870,12870,12870,12870,129
|
|
20230706,143500,1627156670,12880,12870,12880,12860,474
|
|
20230706,143400,1621060400,12870,12860,12870,12860,170
|
|
20230706,143300,1618874190,12860,12870,12870,12860,144
|
|
20230706,143200,1617022300,12860,12860,12860,12860,305
|
|
20230706,143100,1613100000,12860,12870,12870,12860,272
|
|
20230706,143000,1609601400,12870,12860,12880,12860,398
|
|
20230706,142900,1604477830,12870,12870,12870,12870,347
|
|
20230706,142800,1600011940,12880,12860,12880,12860,216
|
|
20230706,142700,1597232640,12870,12870,12890,12870,272
|
|
20230706,142600,1593730490,12870,12870,12880,12870,410
|
|
20230706,142500,1588452780,12870,12870,12870,12870,290
|
|
20230706,142400,1584720480,12870,12880,12880,12870,112
|
|
20230706,142300,1583277930,12890,12900,12900,12890,134
|
|
20230706,142200,1581549340,12900,12880,12950,12880,265
|
|
20230706,142100,1578132430,12870,12870,12870,12870,313
|
|
20230706,142000,1574104120,12880,12870,12880,12870,397
|
|
20230706,141900,1568992160,12870,12880,12880,12870,205
|
|
20230706,141800,1566353790,12870,12870,12870,12860,100
|
|
20230706,141700,1565067530,12860,12860,12880,12860,460
|
|
20230706,141600,1559149330,12860,12860,12860,12860,243
|
|
20230706,141500,1556024350,12870,12870,12870,12870,47
|
|
20230706,141400,1555419460,12870,12870,12870,12870,342
|
|
20230706,141300,1551017920,12870,12860,12870,12860,402
|
|
20230706,141200,1545845250,12880,12860,12880,12860,1062
|
|
20230706,141100,1532187910,12860,12870,12870,12860,244
|
|
20230706,141000,1529048710,12870,12880,12880,12860,455
|
|
20230706,140900,1523191370,12880,12870,12880,12860,415
|
|
20230706,140800,1517851520,12880,12870,12880,12870,267
|
|
20230706,140700,1514414420,12880,12880,12880,12880,3
|
|
20230706,140600,1514375780,12870,12880,12880,12870,470
|
|
20230706,140500,1508325870,12880,12880,12880,12880,163
|
|
20230706,140400,1506226430,12880,12890,12900,12880,268
|
|
20230706,140300,1502773410,12880,12880,12880,12880,232
|
|
20230706,140200,1499785250,12890,12860,12890,12860,518
|
|
20230706,140100,1493115580,12860,12840,12860,12840,320
|
|
20230706,140000,1489005470,12840,12850,12850,12840,1031
|
|
20230706,135900,1475764420,12850,12840,12860,12840,282
|
|
20230706,135800,1472141770,12840,12840,12860,12840,274
|
|
20230706,135700,1468621550,12840,12860,12860,12840,166
|
|
20230706,135600,1466488860,12860,12860,12860,12860,160
|
|
20230706,135500,1464431260,12860,12870,12870,12860,179
|
|
20230706,135400,1462128600,12860,12860,12860,12860,447
|
|
20230706,135300,1456380180,12860,12860,12860,12860,161
|
|
20230706,135200,1454309720,12860,12870,12870,12860,63
|
|
20230706,135100,1453499520,12860,12840,12860,12840,350
|
|
20230706,135000,1449004570,12840,12840,12860,12840,1277
|
|
20230706,134900,1432605190,12840,12830,12850,12830,365
|
|
20230706,134800,1427919520,12840,12830,12840,12820,658
|
|
20230706,134700,1419478630,12820,12820,12840,12820,1201
|
|
20230706,134600,1404072320,12820,12820,12830,12820,335
|
|
20230706,134500,1399776620,12820,12830,12830,12820,551
|
|
20230706,134400,1392709130,12830,12830,12830,12830,153
|
|
20230706,134300,1390746140,12830,12830,12830,12830,230
|
|
20230706,134200,1387795240,12830,12820,12830,12820,311
|
|
20230706,134100,1383806880,12820,12830,12830,12820,750
|
|
20230706,134000,1374190470,12830,12830,12850,12830,1636
|
|
20230706,133900,1353198890,12830,12830,12840,12830,149
|
|
20230706,133800,1351286920,12840,12830,12850,12830,192
|
|
20230706,133700,1348821110,12830,12830,12830,12830,87
|
|
20230706,133600,1347704900,12820,12840,12840,12820,334
|
|
20230706,133500,1343420810,12870,12870,12890,12840,244
|
|
20230706,133400,1340281680,12860,12830,12860,12820,732
|
|
20230706,133300,1330877530,12830,12830,12830,12820,306
|
|
20230706,133200,1326953870,12850,12830,12850,12830,129
|
|
20230706,133100,1325297700,12840,12820,12840,12820,339
|
|
20230706,133000,1320949980,12820,12820,12830,12820,416
|
|
20230706,132900,1315616760,12820,12810,12820,12810,102
|
|
20230706,132800,1314310110,12820,12830,12830,12820,381
|
|
20230706,132700,1309425590,12830,12820,12830,12820,232
|
|
20230706,132600,1306451100,12820,12820,12830,12820,449
|
|
20230706,132500,1300694810,12830,12820,12830,12820,145
|
|
20230706,132400,1298835890,12810,12830,12830,12810,2418
|
|
20230706,132300,1267840540,12830,12830,12830,12820,226
|
|
20230706,132200,1264942020,12830,12830,12840,12830,320
|
|
20230706,132100,1260835660,12830,12840,12840,12830,440
|
|
20230706,132000,1255187320,12850,12850,12850,12850,4
|
|
20230706,131900,1255135920,12840,12850,12850,12840,153
|
|
20230706,131800,1253170400,12850,12850,12860,12840,568
|
|
20230706,131700,1245873390,12860,12850,12860,12850,91
|
|
20230706,131600,1244703740,12850,12870,12870,12850,426
|
|
20230706,131500,1239224440,12860,12860,12860,12860,0
|
|
20230706,131400,1239224440,12860,12870,12870,12850,331
|
|
20230706,131300,1234969580,12860,12870,12870,12860,269
|
|
20230706,131200,1231508620,12860,12850,12860,12850,124
|
|
20230706,131100,1229915000,12850,12860,12860,12850,439
|
|
20230706,131000,1224272370,12860,12850,12860,12850,222
|
|
20230706,130900,1221418510,12850,12860,12860,12850,266
|
|
20230706,130800,1218000200,12850,12860,12870,12850,348
|
|
20230706,130700,1213524860,12860,12860,12860,12860,175
|
|
20230706,130600,1211274360,12890,12890,12890,12860,483
|
|
20230706,130500,1205056810,12880,12870,12880,12860,516
|
|
20230706,130400,1198415950,12870,12870,12870,12860,264
|
|
20230706,130300,1195019340,12880,12880,12880,12870,183
|
|
20230706,130200,1192663380,12880,12880,12880,12880,219
|
|
20230706,130100,1189842660,12890,12880,12920,12860,323
|
|
20230706,130000,1185684870,12880,12870,12880,12870,119
|
|
20230706,125900,1184152780,12860,12870,12870,12860,272
|
|
20230706,125800,1180652880,12870,12870,12900,12870,568
|
|
20230706,125700,1173335550,12880,12890,12890,12870,392
|
|
20230706,125600,1168288220,12870,12880,12880,12870,249
|
|
20230706,125500,1165083580,12880,12880,12880,12870,226
|
|
20230706,125400,1162173640,12880,12880,12880,12870,275
|
|
20230706,125300,1158632130,12880,12880,12880,12880,321
|
|
20230706,125200,1154497650,12880,12890,12890,12880,79
|
|
20230706,125100,1153480080,12890,12880,12890,12880,408
|
|
20230706,125000,1148224210,12890,12880,12890,12880,143
|
|
20230706,124900,1146382320,12890,12880,12890,12880,331
|
|
20230706,124800,1142119000,12880,12880,12890,12880,174
|
|
20230706,124700,1139877830,12880,12880,12880,12880,136
|
|
20230706,124600,1138126150,12880,12880,12890,12880,503
|
|
20230706,124500,1131647370,12880,12880,12880,12880,133
|
|
20230706,124400,1129934330,12880,12880,12890,12880,448
|
|
20230706,124300,1124164080,12890,12880,12890,12880,328
|
|
20230706,124200,1119938160,12880,12890,12890,12880,98
|
|
20230706,124100,1118675870,12890,12890,12900,12890,279
|
|
20230706,124000,1115079510,12890,12890,12890,12890,313
|
|
20230706,123900,1111044940,12890,12890,12890,12890,107
|
|
20230706,123800,1109665710,12890,12890,12890,12880,356
|
|
20230706,123700,1105077950,12890,12890,12890,12890,278
|
|
20230706,123600,1101494530,12890,12890,12890,12890,108
|
|
20230706,123500,1100102410,12890,12900,12910,12890,299
|
|
20230706,123400,1096246930,12900,12900,12900,12900,309
|
|
20230706,123300,1092260830,12900,12900,12900,12890,387
|
|
20230706,123200,1087272140,12890,12900,12900,12890,203
|
|
20230706,123100,1084655070,12900,12910,12910,12890,630
|
|
20230706,123000,1076531350,12910,12920,12920,12910,19
|
|
20230706,122900,1076285940,12910,12890,12910,12890,680
|
|
20230706,122800,1067508060,12900,12900,12910,12900,1079
|
|
20230706,122700,1053588950,12900,12900,12900,12900,287
|
|
20230706,122600,1049886650,12910,12900,12910,12900,215
|
|
20230706,122500,1047112820,12900,12910,12910,12900,269
|
|
20230706,122400,1043642230,12910,12910,12910,12900,241
|
|
20230706,122300,1040532330,12900,12910,12920,12900,1464
|
|
20230706,122200,1021645140,12910,12910,12910,12910,525
|
|
20230706,122100,1014867390,12910,12920,12920,12910,311
|
|
20230706,122000,1010852360,12920,12920,12920,12920,15
|
|
20230706,121900,1010658560,12920,12920,12920,12910,434
|
|
20230706,121800,1005054930,12920,12930,12930,12920,118
|
|
20230706,121700,1003530270,12920,12920,12920,12920,262
|
|
20230706,121600,1000145230,12930,12930,12930,12920,360
|
|
20230706,121500,995494000,12930,12930,12930,12920,157
|
|
20230706,121400,993464460,12930,12930,12930,12930,182
|
|
20230706,121300,991111200,12930,12940,12940,12930,209
|
|
20230706,121200,988408350,12940,12940,12940,12930,182
|
|
20230706,121100,986054340,12930,12940,12940,12930,420
|
|
20230706,121000,980620280,12940,12950,12950,12940,176
|
|
20230706,120900,978342340,12940,12940,12940,12940,181
|
|
20230706,120800,976000200,12940,12950,12950,12940,169
|
|
20230706,120700,973812770,12940,12930,12940,12930,461
|
|
20230706,120600,967848170,12940,12920,12940,12920,231
|
|
20230706,120500,964861200,12920,12910,12930,12910,222
|
|
20230706,120400,961994640,12910,12920,12920,12910,291
|
|
20230706,120300,958236180,12920,12930,12930,12920,230
|
|
20230706,120200,955264080,12920,12920,12920,12910,355
|
|
20230706,120100,950680160,12920,12910,12920,12910,195
|
|
20230706,120000,948161840,12910,12920,12920,12910,552
|
|
20230706,115900,941031070,12920,12910,12920,12910,203
|
|
20230706,115800,938409610,12920,12910,12920,12910,372
|
|
20230706,115700,933606050,12910,12920,12930,12910,418
|
|
20230706,115600,928204980,12910,12910,12910,12910,260
|
|
20230706,115500,924848380,12910,12920,12930,12910,329
|
|
20230706,115400,920600340,12920,12920,12930,12910,222
|
|
20230706,115300,917733240,12940,12920,12940,12910,324
|
|
20230706,115200,913549790,12920,12920,12930,12910,404
|
|
20230706,115100,908330080,12920,12920,12920,12920,396
|
|
20230706,115000,903213760,12920,12930,12930,12920,548
|
|
20230706,114900,896133460,12930,12930,12940,12920,989
|
|
20230706,114800,883345690,12930,12930,12940,12930,303
|
|
20230706,114700,879427890,12930,12930,12940,12930,525
|
|
20230706,114600,872637880,12930,12930,12930,12930,214
|
|
20230706,114500,869870860,12930,12930,12940,12930,400
|
|
20230706,114400,864698840,12930,12950,12950,12930,349
|
|
20230706,114300,860183430,12950,12950,12960,12940,1415
|
|
20230706,114200,841859190,12950,12960,12960,12950,286
|
|
20230706,114100,838155470,12960,12960,12960,12960,371
|
|
20230706,114000,833347310,12960,12970,12970,12960,156
|
|
20230706,113900,831324770,12970,12960,12970,12960,282
|
|
20230706,113800,827669770,12960,12960,12970,12960,427
|
|
20230706,113700,822135750,12970,12970,12970,12960,302
|
|
20230706,113600,818219980,12960,12960,12970,12960,386
|
|
20230706,113500,813217320,12960,12970,12970,12960,458
|
|
20230706,113400,807281560,12960,12960,12970,12960,134
|
|
20230706,113300,805544860,12960,12960,12960,12960,389
|
|
20230706,113200,800503420,12960,12970,12980,12960,40
|
|
20230706,113100,799984610,12970,12960,12970,12960,196
|
|
20230706,113000,797443500,12960,12960,12970,12960,336
|
|
20230706,112900,793088700,12970,12970,12970,12970,317
|
|
20230706,112800,788977210,12970,12960,12980,12960,302
|
|
20230706,112700,785062490,12960,12980,12980,12960,305
|
|
20230706,112600,781106720,12970,12970,12980,12970,182
|
|
20230706,112500,778745380,12970,12960,12980,12960,237
|
|
20230706,112400,775670760,12970,12960,12970,12960,191
|
|
20230706,112300,773194880,12960,12990,13010,12960,905
|
|
20230706,112200,761440350,13000,12950,13000,12950,308
|
|
20230706,112100,757443860,12940,12950,12950,12940,102
|
|
20230706,112000,756123360,12940,12970,12970,12940,646
|
|
20230706,111900,747756960,12970,12960,12980,12960,154
|
|
20230706,111800,745760500,12960,12960,12970,12940,1537
|
|
20230706,111700,725848610,12960,12990,12990,12950,1050
|
|
20230706,111600,712237190,12990,13000,13000,12990,1201
|
|
20230706,111500,696628730,13000,13020,13020,13000,4033
|
|
20230706,111400,644186300,13010,13010,13010,13010,354
|
|
20230706,111300,639580760,13010,13010,13010,13010,268
|
|
20230706,111200,636094080,13000,13010,13020,13000,2681
|
|
20230706,111100,601222050,13020,13010,13020,13010,107
|
|
20230706,111000,599828930,13010,13010,13020,13010,393
|
|
20230706,110900,594715720,13010,13010,13020,13010,41
|
|
20230706,110800,594182240,13010,13030,13030,13010,576
|
|
20230706,110700,586687180,13020,13010,13020,13010,172
|
|
20230706,110600,584449450,13010,13010,13020,13010,2437
|
|
20230706,110500,552742900,13010,13010,13020,13010,322
|
|
20230706,110400,548553150,13010,13020,13020,13010,151
|
|
20230706,110300,546587160,13020,13030,13040,13010,1618
|
|
20230706,110200,525517380,13030,13020,13070,13020,668
|
|
20230706,110100,516811280,13020,13030,13030,13020,284
|
|
20230706,110000,513113030,13030,13040,13040,13020,1583
|
|
20230706,105900,492483110,13050,13040,13050,13040,205
|
|
20230706,105800,489808770,13040,13050,13050,13040,170
|
|
20230706,105700,487591460,13050,13050,13060,13050,328
|
|
20230706,105600,483311050,13050,13070,13070,13050,787
|
|
20230706,105500,473036740,13070,13070,13070,13070,205
|
|
20230706,105400,470357390,13070,13070,13080,13070,304
|
|
20230706,105300,466384080,13070,13070,13080,13070,384
|
|
20230706,105200,461364430,13070,13080,13090,13070,165
|
|
20230706,105100,459206230,13080,13090,13090,13070,433
|
|
20230706,105000,453544120,13090,13080,13090,13080,266
|
|
20230706,104900,450064830,13080,13080,13080,13080,133
|
|
20230706,104800,448325190,13080,13080,13090,13080,440
|
|
20230706,104700,442569890,13080,13090,13090,13080,207
|
|
20230706,104600,439860280,13090,13090,13090,13090,115
|
|
20230706,104500,438354930,13100,13120,13120,13100,424
|
|
20230706,104400,432798280,13100,13080,13100,13080,146
|
|
20230706,104300,430887150,13080,13080,13090,13070,324
|
|
20230706,104200,426648260,13080,13090,13090,13080,403
|
|
20230706,104100,421376220,13090,13090,13090,13080,255
|
|
20230706,104000,418038280,13090,13090,13100,13090,372
|
|
20230706,103900,413168760,13090,13110,13110,13090,1538
|
|
20230706,103800,393015970,13110,13130,13130,13110,625
|
|
20230706,103700,384815940,13130,13120,13130,13120,12
|
|
20230706,103600,384658390,13130,13140,13160,13120,1415
|
|
20230706,103500,366075770,13140,13140,13140,13140,114
|
|
20230706,103400,364577810,13140,13140,13150,13130,571
|
|
20230706,103300,357074900,13140,13140,13150,13140,286
|
|
20230706,103200,353316760,13140,13140,13140,13140,157
|
|
20230706,103100,351253780,13150,13130,13150,13130,350
|
|
20230706,103000,346654810,13130,13150,13150,13130,1142
|
|
20230706,102900,331643900,13150,13170,13170,13150,1960
|
|
20230706,102800,305840570,13170,13170,13180,13170,94
|
|
20230706,102700,304602560,13170,13180,13180,13170,235
|
|
20230706,102600,301507570,13170,13180,13180,13170,325
|
|
20230706,102500,297226870,13170,13180,13180,13170,100
|
|
20230706,102400,295909350,13170,13180,13180,13170,645
|
|
20230706,102300,287409600,13180,13190,13190,13180,245
|
|
20230706,102200,284178500,13180,13180,13180,13180,7
|
|
20230706,102100,284086240,13180,13180,13190,13180,14
|
|
20230706,102000,283901710,13180,13180,13180,13180,50
|
|
20230706,101900,283242710,13180,13180,13180,13180,21
|
|
20230706,101800,282965930,13180,13180,13180,13170,51
|
|
20230706,101700,282293780,13180,13170,13180,13170,11
|
|
20230706,101600,282148880,13170,13170,13180,13170,27
|
|
20230706,101500,281793090,13170,13180,13180,13170,44
|
|
20230706,101400,281213290,13180,13180,13190,13170,397
|
|
20230706,101300,275980800,13180,13180,13180,13180,251
|
|
20230706,101200,272672620,13190,13190,13190,13190,23
|
|
20230706,101100,272369250,13190,13190,13190,13190,7
|
|
20230706,101000,272276920,13190,13190,13190,13190,63
|
|
20230706,100900,271445950,13190,13180,13190,13180,115
|
|
20230706,100800,269929160,13180,13180,13180,13180,10
|
|
20230706,100700,269797360,13180,13180,13180,13180,168
|
|
20230706,100600,267583120,13180,13170,13180,13170,261
|
|
20230706,100500,264145730,13170,13180,13180,13170,218
|
|
20230706,100400,261272500,13190,13190,13190,13190,8
|
|
20230706,100300,261166980,13190,13190,13210,13190,24
|
|
20230706,100200,260850230,13200,13190,13200,13190,83
|
|
20230706,100100,259754660,13190,13190,13210,13190,22
|
|
20230706,100000,259464300,13190,13190,13190,13190,7
|
|
20230706,095900,259371970,13190,13190,13190,13190,22
|
|
20230706,095800,259081790,13190,13200,13210,13190,62
|
|
20230706,095700,258263860,13190,13180,13190,13180,93
|
|
20230706,095600,257037700,13180,13180,13180,13180,757
|
|
20230706,095500,247060440,13180,13180,13180,13180,209
|
|
20230706,095400,244305820,13180,13180,13190,13180,25
|
|
20230706,095300,243976210,13180,13190,13190,13180,344
|
|
20230706,095200,239438880,13190,13180,13220,13180,719
|
|
20230706,095100,229952150,13180,13180,13180,13180,74
|
|
20230706,095000,228976830,13180,13230,13230,13180,1308
|
|
20230706,094900,211726850,13230,13190,13230,13190,8
|
|
20230706,094800,211621240,13210,13190,13210,13190,13
|
|
20230706,094700,211449680,13190,13190,13190,13190,13
|
|
20230706,094600,211278210,13190,13190,13190,13190,7
|
|
20230706,094500,211185880,13190,13190,13190,13190,13
|
|
20230706,094400,211014410,13190,13190,13210,13190,68
|
|
20230706,094300,210117420,13190,13180,13190,13180,61
|
|
20230706,094200,209312840,13180,13180,13180,13180,8
|
|
20230706,094100,209207400,13180,13180,13190,13180,16
|
|
20230706,094000,208996510,13170,13170,13170,13170,7
|
|
20230706,093900,208904320,13170,13170,13170,13170,18
|
|
20230706,093800,208667260,13170,13180,13190,13170,144
|
|
20230706,093700,206770460,13180,13170,13190,13170,99
|
|
20230706,093600,205465650,13170,13190,13190,13160,1598
|
|
20230706,093500,184402400,13190,13200,13200,13190,51
|
|
20230706,093400,183729700,13190,13200,13200,13190,66
|
|
20230706,093300,182859150,13180,13200,13200,13180,740
|
|
20230706,093200,173097210,13190,13200,13200,13190,1955
|
|
20230706,093100,147291260,13200,13210,13210,13200,104
|
|
20230706,093000,145917890,13210,13220,13220,13210,1706
|
|
20230706,092900,123369490,13230,13240,13240,13220,498
|
|
20230706,092800,116780030,13240,13240,13240,13240,53
|
|
20230706,092700,116078310,13240,13250,13250,13240,1038
|
|
20230706,092600,102333750,13250,13250,13250,13250,102
|
|
20230706,092500,100982250,13250,13260,13260,13250,345
|
|
20230706,092400,96410790,13270,13250,13270,13250,47
|
|
20230706,092300,95787170,13260,13260,13260,13250,107
|
|
20230706,092200,94368370,13260,13250,13260,13250,136
|
|
20230706,092100,92565080,13250,13270,13270,13250,392
|
|
20230706,092000,87366990,13270,13270,13270,13260,461
|
|
20230706,091900,81250100,13270,13270,13270,13270,19
|
|
20230706,091800,80997970,13270,13270,13270,13270,134
|
|
20230706,091700,79219790,13270,13270,13270,13270,3
|
|
20230706,091600,79179980,13270,13270,13270,13270,12
|
|
20230706,091500,79020740,13270,13270,13270,13270,183
|
|
20230706,091400,76592330,13270,13270,13270,13270,18
|
|
20230706,091300,76353470,13270,13250,13280,13250,229
|
|
20230706,091200,73315150,13260,13270,13270,13250,1659
|
|
20230706,091100,51315050,13270,13270,13270,13270,154
|
|
20230706,091000,49271470,13270,13270,13270,13270,7
|
|
20230706,090900,49178580,13270,13280,13280,13270,626
|
|
20230706,090800,40869360,13290,13300,13300,13290,574
|
|
20230706,090700,33239770,13300,13340,13340,13300,1893
|
|
20230706,090600,8020150,13340,13340,13340,13340,46
|
|
20230706,090500,7406510,13340,13340,13340,13330,354
|
|
20230706,090400,2684160,13330,13340,13340,13330,28
|
|
20230706,090300,2310720,13330,13330,13340,13330,25
|
|
20230706,090200,1977240,13330,13340,13340,13330,24
|
|
20230706,090100,1657310,13350,13330,13350,13330,23
|
|
20230706,090000,1350700,13330,13380,13380,13330,101
|