581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,183800,4802686380,7670,7670,7670,7670,6116
|
|
20230705,183700,4802686380,7670,7670,7670,7670,0
|
|
20230705,183600,4802686380,7670,7670,7670,7670,0
|
|
20230705,183500,4802686380,7670,7670,7670,7670,0
|
|
20230705,183400,4802686380,7670,7670,7670,7670,0
|
|
20230705,183300,4802686380,7670,7670,7670,7670,0
|
|
20230705,183200,4802686380,7670,7670,7670,7670,0
|
|
20230705,183100,4802686380,7670,7670,7670,7670,0
|
|
20230705,183000,4802686380,7670,7670,7670,7670,0
|
|
20230705,182900,4802686380,7670,7670,7670,7670,0
|
|
20230705,182800,4802686380,7670,7670,7670,7670,0
|
|
20230705,182700,4802686380,7670,7670,7670,7670,0
|
|
20230705,182600,4802686380,7670,7670,7670,7670,0
|
|
20230705,182500,4802686380,7670,7670,7670,7670,0
|
|
20230705,182400,4802686380,7670,7670,7670,7670,0
|
|
20230705,182300,4802686380,7670,7670,7670,7670,0
|
|
20230705,182200,4802686380,7670,7670,7670,7670,0
|
|
20230705,182100,4802686380,7670,7670,7670,7670,0
|
|
20230705,182000,4802686380,7670,7670,7670,7670,0
|
|
20230705,181900,4802686380,7670,7670,7670,7670,0
|
|
20230705,181800,4802686380,7670,7670,7670,7670,0
|
|
20230705,181700,4802686380,7670,7670,7670,7670,0
|
|
20230705,181600,4802686380,7670,7670,7670,7670,0
|
|
20230705,181500,4802686380,7670,7670,7670,7670,0
|
|
20230705,181400,4802686380,7670,7670,7670,7670,0
|
|
20230705,181300,4802686380,7670,7670,7670,7670,0
|
|
20230705,181200,4802686380,7670,7670,7670,7670,0
|
|
20230705,181100,4802686380,7670,7670,7670,7670,0
|
|
20230705,181000,4802686380,7670,7670,7670,7670,0
|
|
20230705,180900,4802686380,7670,7670,7670,7670,0
|
|
20230705,180800,4802686380,7670,7670,7670,7670,6116
|
|
20230705,180700,4802686380,7670,7670,7670,7670,0
|
|
20230705,180600,4802686380,7670,7670,7670,7670,0
|
|
20230705,180500,4802686380,7670,7670,7670,7670,0
|
|
20230705,180400,4802686380,7670,7670,7670,7670,0
|
|
20230705,180300,4802686380,7670,7670,7670,7670,0
|
|
20230705,180200,4802686380,7670,7670,7670,7670,0
|
|
20230705,180100,4802686380,7670,7670,7670,7670,0
|
|
20230705,180000,4802686380,7670,7670,7670,7670,0
|
|
20230705,175900,4802686380,7670,7670,7670,7670,0
|
|
20230705,175800,4802686380,7670,7670,7670,7670,0
|
|
20230705,175700,4802686380,7670,7670,7670,7670,0
|
|
20230705,175600,4802686380,7670,7670,7670,7670,0
|
|
20230705,175500,4802686380,7670,7670,7670,7670,0
|
|
20230705,175400,4802686380,7670,7670,7670,7670,0
|
|
20230705,175300,4802686380,7670,7670,7670,7670,0
|
|
20230705,175200,4802686380,7670,7670,7670,7670,0
|
|
20230705,175100,4802686380,7670,7670,7670,7670,0
|
|
20230705,175000,4802686380,7670,7670,7670,7670,0
|
|
20230705,174900,4802686380,7670,7670,7670,7670,0
|
|
20230705,174800,4802686380,7670,7670,7670,7670,0
|
|
20230705,174700,4802686380,7670,7670,7670,7670,0
|
|
20230705,174600,4802686380,7670,7670,7670,7670,0
|
|
20230705,174500,4802686380,7670,7670,7670,7670,0
|
|
20230705,174400,4802686380,7670,7670,7670,7670,0
|
|
20230705,174300,4802686380,7670,7670,7670,7670,0
|
|
20230705,174200,4802686380,7670,7670,7670,7670,0
|
|
20230705,174100,4802686380,7670,7670,7670,7670,0
|
|
20230705,174000,4802686380,7670,7670,7670,7670,0
|
|
20230705,173900,4802686380,7670,7670,7670,7670,0
|
|
20230705,173800,4802686380,7670,7670,7670,7670,6116
|
|
20230705,173700,4802686380,7670,7670,7670,7670,0
|
|
20230705,173600,4802686380,7670,7670,7670,7670,0
|
|
20230705,173500,4802686380,7670,7670,7670,7670,0
|
|
20230705,173400,4802686380,7670,7670,7670,7670,0
|
|
20230705,173300,4802686380,7670,7670,7670,7670,0
|
|
20230705,173200,4802686380,7670,7670,7670,7670,0
|
|
20230705,173100,4802686380,7670,7670,7670,7670,0
|
|
20230705,173000,4802686380,7670,7670,7670,7670,0
|
|
20230705,172900,4802686380,7670,7670,7670,7670,0
|
|
20230705,172800,4802686380,7670,7670,7670,7670,0
|
|
20230705,172700,4802686380,7670,7670,7670,7670,0
|
|
20230705,172600,4802686380,7670,7670,7670,7670,0
|
|
20230705,172500,4802686380,7670,7670,7670,7670,0
|
|
20230705,172400,4802686380,7670,7670,7670,7670,0
|
|
20230705,172300,4802686380,7670,7670,7670,7670,0
|
|
20230705,172200,4802686380,7670,7670,7670,7670,0
|
|
20230705,172100,4802686380,7670,7670,7670,7670,0
|
|
20230705,172000,4802686380,7670,7670,7670,7670,0
|
|
20230705,171900,4802686380,7670,7670,7670,7670,0
|
|
20230705,171800,4802686380,7670,7670,7670,7670,0
|
|
20230705,171700,4802686380,7670,7670,7670,7670,0
|
|
20230705,171600,4802686380,7670,7670,7670,7670,0
|
|
20230705,171500,4802686380,7670,7670,7670,7670,0
|
|
20230705,171400,4802686380,7670,7670,7670,7670,0
|
|
20230705,171300,4802686380,7670,7670,7670,7670,0
|
|
20230705,171200,4802686380,7670,7670,7670,7670,0
|
|
20230705,171100,4802686380,7670,7670,7670,7670,0
|
|
20230705,171000,4802686380,7670,7670,7670,7670,0
|
|
20230705,170900,4802686380,7670,7670,7670,7670,0
|
|
20230705,170800,4802686380,7670,7670,7670,7670,6116
|
|
20230705,170700,4802686380,7670,7670,7670,7670,0
|
|
20230705,170600,4802686380,7670,7670,7670,7670,0
|
|
20230705,170500,4802686380,7670,7670,7670,7670,0
|
|
20230705,170400,4802686380,7670,7670,7670,7670,0
|
|
20230705,170300,4802686380,7670,7670,7670,7670,0
|
|
20230705,170200,4802686380,7670,7670,7670,7670,0
|
|
20230705,170100,4802686380,7670,7670,7670,7670,0
|
|
20230705,170000,4802686380,7670,7670,7670,7670,0
|
|
20230705,165900,4802686380,7670,7670,7670,7670,0
|
|
20230705,165800,4802686380,7670,7670,7670,7670,0
|
|
20230705,165700,4802686380,7670,7670,7670,7670,0
|
|
20230705,165600,4802686380,7670,7670,7670,7670,0
|
|
20230705,165500,4802686380,7670,7670,7670,7670,0
|
|
20230705,165400,4802686380,7670,7670,7670,7670,0
|
|
20230705,165300,4802686380,7670,7670,7670,7670,0
|
|
20230705,165200,4802686380,7670,7670,7670,7670,0
|
|
20230705,165100,4802686380,7670,7670,7670,7670,0
|
|
20230705,165000,4802686380,7670,7670,7670,7670,0
|
|
20230705,164900,4802686380,7670,7670,7670,7670,0
|
|
20230705,164800,4802686380,7670,7670,7670,7670,0
|
|
20230705,164700,4802686380,7670,7670,7670,7670,0
|
|
20230705,164600,4802686380,7670,7670,7670,7670,0
|
|
20230705,164500,4802686380,7670,7670,7670,7670,0
|
|
20230705,164400,4802686380,7670,7670,7670,7670,0
|
|
20230705,164300,4802686380,7670,7670,7670,7670,0
|
|
20230705,164200,4802686380,7670,7670,7670,7670,0
|
|
20230705,164100,4802686380,7670,7670,7670,7670,0
|
|
20230705,164000,4802686380,7670,7670,7670,7670,0
|
|
20230705,163900,4802686380,7670,7670,7670,7670,0
|
|
20230705,163800,4802686380,7670,7670,7670,7670,6116
|
|
20230705,163700,4802686380,7670,7670,7670,7670,0
|
|
20230705,163600,4802686380,7670,7670,7670,7670,0
|
|
20230705,163500,4802686380,7670,7670,7670,7670,0
|
|
20230705,163400,4802686380,7670,7670,7670,7670,0
|
|
20230705,163300,4802686380,7670,7670,7670,7670,0
|
|
20230705,163200,4802686380,7670,7670,7670,7670,0
|
|
20230705,163100,4802686380,7670,7670,7670,7670,0
|
|
20230705,163000,4802686380,7670,7670,7670,7670,0
|
|
20230705,162900,4802686380,7670,7670,7670,7670,0
|
|
20230705,162800,4802686380,7670,7670,7670,7670,0
|
|
20230705,162700,4802686380,7670,7670,7670,7670,0
|
|
20230705,162600,4802686380,7670,7670,7670,7670,0
|
|
20230705,162500,4802686380,7670,7670,7670,7670,0
|
|
20230705,162400,4802686380,7670,7670,7670,7670,0
|
|
20230705,162300,4802686380,7670,7670,7670,7670,0
|
|
20230705,162200,4802686380,7670,7670,7670,7670,0
|
|
20230705,162100,4802686380,7670,7670,7670,7670,0
|
|
20230705,162000,4802686380,7670,7670,7670,7670,0
|
|
20230705,161900,4802686380,7670,7670,7670,7670,0
|
|
20230705,161800,4802686380,7670,7670,7670,7670,0
|
|
20230705,161700,4802686380,7670,7670,7670,7670,0
|
|
20230705,161600,4802686380,7670,7670,7670,7670,0
|
|
20230705,161500,4802686380,7670,7670,7670,7670,0
|
|
20230705,161400,4802686380,7670,7670,7670,7670,0
|
|
20230705,161300,4802686380,7670,7670,7670,7670,0
|
|
20230705,161200,4802686380,7670,7670,7670,7670,0
|
|
20230705,161100,4802686380,7670,7670,7670,7670,0
|
|
20230705,161000,4802686380,7670,7670,7670,7670,0
|
|
20230705,160900,4802686380,7670,7670,7670,7670,0
|
|
20230705,160800,4802686380,7670,7670,7670,7670,6116
|
|
20230705,160700,4802686380,7670,7670,7670,7670,0
|
|
20230705,160600,4802686380,7670,7670,7670,7670,0
|
|
20230705,160500,4802686380,7670,7670,7670,7670,0
|
|
20230705,160400,4802686380,7670,7670,7670,7670,0
|
|
20230705,160300,4802686380,7670,7670,7670,7670,0
|
|
20230705,160200,4802686380,7670,7670,7670,7670,0
|
|
20230705,160100,4802686380,7670,7670,7670,7670,0
|
|
20230705,160000,4802686380,7670,7670,7670,7670,0
|
|
20230705,155900,4802686380,7670,7670,7670,7670,0
|
|
20230705,155800,4802686380,7670,7670,7670,7670,0
|
|
20230705,155700,4802686380,7670,7670,7670,7670,0
|
|
20230705,155600,4802686380,7670,7670,7670,7670,0
|
|
20230705,155500,4802686380,7670,7670,7670,7670,0
|
|
20230705,155400,4802686380,7670,7670,7670,7670,0
|
|
20230705,155300,4802686380,7670,7670,7670,7670,0
|
|
20230705,155200,4802686380,7670,7670,7670,7670,0
|
|
20230705,155100,4802686380,7670,7670,7670,7670,0
|
|
20230705,155000,4802686380,7670,7670,7670,7670,0
|
|
20230705,154900,4802686380,7670,7670,7670,7670,0
|
|
20230705,154800,4802686380,7670,7670,7670,7670,0
|
|
20230705,154700,4802686380,7670,7670,7670,7670,0
|
|
20230705,154600,4802686380,7670,7670,7670,7670,0
|
|
20230705,154500,4802686380,7670,7670,7670,7670,0
|
|
20230705,154400,4802686380,7670,7670,7670,7670,0
|
|
20230705,154300,4802686380,7670,7670,7670,7670,0
|
|
20230705,154200,4802686380,7670,7670,7670,7670,0
|
|
20230705,154100,4802686380,7670,7670,7670,7670,0
|
|
20230705,154000,4802686380,7670,7670,7670,7670,0
|
|
20230705,153900,4802686380,7670,7670,7670,7670,0
|
|
20230705,153800,4802686380,7670,7670,7670,7670,6116
|
|
20230705,153700,4802686380,7670,7670,7670,7670,0
|
|
20230705,153600,4802686380,7670,7670,7670,7670,0
|
|
20230705,153500,4802686380,7670,7670,7670,7670,0
|
|
20230705,153400,4802686380,7670,7670,7670,7670,0
|
|
20230705,153300,4802686380,7670,7670,7670,7670,0
|
|
20230705,153200,4802686380,7670,7670,7670,7670,0
|
|
20230705,153100,4802686380,7670,7670,7670,7670,0
|
|
20230705,153000,4802686380,7670,7670,7670,7670,6116
|
|
20230705,152900,4755776660,7690,7690,7690,7690,0
|
|
20230705,152800,4755776660,7690,7690,7690,7690,0
|
|
20230705,152700,4755776660,7690,7690,7690,7690,0
|
|
20230705,152600,4755776660,7690,7690,7690,7690,0
|
|
20230705,152500,4755776660,7690,7690,7690,7690,0
|
|
20230705,152400,4755776660,7690,7690,7690,7690,0
|
|
20230705,152300,4755776660,7690,7690,7690,7690,0
|
|
20230705,152200,4755776660,7690,7690,7690,7690,0
|
|
20230705,152100,4755776660,7690,7690,7690,7690,0
|
|
20230705,152000,4755776660,7690,7690,7690,7690,0
|
|
20230705,151900,4755776660,7690,7690,7690,7670,1549
|
|
20230705,151800,4743877190,7690,7680,7690,7680,262
|
|
20230705,151700,4741863810,7690,7680,7690,7680,713
|
|
20230705,151600,4736386580,7690,7690,7700,7690,17
|
|
20230705,151500,4736255820,7680,7700,7700,7680,361
|
|
20230705,151400,4733480760,7700,7690,7700,7690,1337
|
|
20230705,151300,4723198500,7680,7680,7700,7670,1599
|
|
20230705,151200,4710928790,7700,7670,7700,7670,3030
|
|
20230705,151100,4687664750,7680,7700,7700,7670,14346
|
|
20230705,151000,4577420250,7700,7700,7700,7700,2697
|
|
20230705,150900,4556653350,7700,7690,7700,7690,194
|
|
20230705,150800,4555159940,7690,7700,7710,7690,510
|
|
20230705,150700,4551236010,7700,7700,7700,7690,732
|
|
20230705,150600,4545601200,7700,7700,7710,7700,1133
|
|
20230705,150500,4536877050,7700,7700,7700,7700,588
|
|
20230705,150400,4532349450,7710,7710,7710,7710,3
|
|
20230705,150300,4532326320,7700,7710,7710,7700,563
|
|
20230705,150200,4527991190,7690,7690,7710,7690,2511
|
|
20230705,150100,4508661100,7700,7690,7700,7690,166
|
|
20230705,150000,4507384430,7700,7690,7700,7690,1602
|
|
20230705,145900,4495051370,7700,7700,7700,7700,6
|
|
20230705,145800,4495005170,7690,7700,7700,7680,1241
|
|
20230705,145700,4485470180,7700,7700,7700,7690,563
|
|
20230705,145600,4481136770,7700,7690,7700,7690,151
|
|
20230705,145500,4479975570,7700,7700,7700,7700,138
|
|
20230705,145400,4478912970,7700,7710,7710,7700,362
|
|
20230705,145300,4476125510,7700,7710,7710,7700,1039
|
|
20230705,145200,4468124210,7710,7700,7720,7700,4847
|
|
20230705,145100,4430779910,7690,7690,7700,7680,3983
|
|
20230705,145000,4400152640,7690,7690,7700,7690,763
|
|
20230705,144900,4394285110,7690,7690,7700,7690,251
|
|
20230705,144800,4392354910,7700,7690,7700,7690,466
|
|
20230705,144700,4388771290,7700,7690,7700,7690,539
|
|
20230705,144600,4384622340,7700,7690,7700,7690,306
|
|
20230705,144500,4382269190,7700,7690,7700,7690,570
|
|
20230705,144400,4377884810,7700,7690,7700,7690,813
|
|
20230705,144300,4371632800,7700,7690,7700,7690,1048
|
|
20230705,144200,4363569450,7700,7700,7700,7680,783
|
|
20230705,144100,4357550430,7680,7690,7690,7680,955
|
|
20230705,144000,4350213090,7700,7700,7700,7680,1209
|
|
20230705,143900,4340925130,7690,7690,7690,7680,2344
|
|
20230705,143800,4322901360,7690,7700,7700,7690,164
|
|
20230705,143700,4321640150,7690,7690,7700,7690,5483
|
|
20230705,143600,4279468040,7690,7690,7700,7690,158
|
|
20230705,143500,4278252980,7690,7690,7700,7690,424
|
|
20230705,143400,4274992340,7690,7700,7700,7690,788
|
|
20230705,143300,4268932550,7700,7700,7710,7690,639
|
|
20230705,143200,4264013420,7700,7700,7700,7700,462
|
|
20230705,143100,4260456020,7700,7700,7710,7700,473
|
|
20230705,143000,4256813870,7700,7710,7710,7700,722
|
|
20230705,142900,4251254430,7710,7700,7710,7700,146
|
|
20230705,142800,4250130170,7700,7700,7710,7700,1697
|
|
20230705,142700,4237063220,7700,7700,7700,7700,2807
|
|
20230705,142600,4215449320,7710,7710,7710,7710,2115
|
|
20230705,142500,4199142670,7710,7690,7710,7680,7769
|
|
20230705,142400,4139316230,7700,7690,7700,7690,638
|
|
20230705,142300,4134409960,7690,7710,7710,7690,863
|
|
20230705,142200,4127770190,7700,7700,7700,7700,176
|
|
20230705,142100,4126414990,7710,7700,7710,7700,163
|
|
20230705,142000,4125159830,7690,7690,7700,7690,1650
|
|
20230705,141900,4112459370,7680,7690,7700,7680,459
|
|
20230705,141800,4108930740,7690,7700,7700,7690,337
|
|
20230705,141700,4106339160,7690,7700,7700,7690,186
|
|
20230705,141600,4104908810,7690,7700,7710,7690,390
|
|
20230705,141500,4101906990,7700,7710,7710,7700,263
|
|
20230705,141400,4099880460,7710,7720,7720,7710,337
|
|
20230705,141300,4097280140,7710,7710,7720,7700,1320
|
|
20230705,141200,4087110460,7700,7700,7700,7700,0
|
|
20230705,141100,4087110460,7700,7700,7710,7700,952
|
|
20230705,141000,4079775860,7700,7700,7700,7700,160
|
|
20230705,140900,4078543860,7710,7700,7710,7700,447
|
|
20230705,140800,4075101910,7700,7710,7710,7700,950
|
|
20230705,140700,4067778480,7710,7710,7720,7710,872
|
|
20230705,140600,4061048940,7710,7710,7710,7700,1611
|
|
20230705,140500,4048632630,7710,7710,7710,7700,834
|
|
20230705,140400,4042208780,7710,7710,7720,7710,319
|
|
20230705,140300,4039749220,7710,7700,7710,7700,616
|
|
20230705,140200,4035001570,7710,7710,7720,7710,2064
|
|
20230705,140100,4019088080,7710,7710,7710,7710,190
|
|
20230705,140000,4017623180,7720,7710,7720,7710,330
|
|
20230705,135900,4015078540,7720,7720,7720,7710,469
|
|
20230705,135800,4011462440,7710,7710,7710,7700,806
|
|
20230705,135700,4005250400,7710,7710,7710,7700,429
|
|
20230705,135600,4001945590,7710,7700,7720,7700,195
|
|
20230705,135500,4000443790,7710,7700,7710,7700,552
|
|
20230705,135400,3996189410,7700,7710,7710,7700,592
|
|
20230705,135300,3991630690,7700,7710,7710,7700,407
|
|
20230705,135200,3988493930,7710,7700,7710,7700,1529
|
|
20230705,135100,3976708260,7700,7700,7700,7700,1415
|
|
20230705,135000,3965812760,7710,7710,7720,7700,504
|
|
20230705,134900,3961929940,7700,7710,7710,7700,358
|
|
20230705,134800,3959171230,7710,7720,7720,7700,722
|
|
20230705,134700,3953607820,7710,7710,7710,7710,728
|
|
20230705,134600,3947994940,7720,7710,7720,7700,725
|
|
20230705,134500,3942410980,7710,7700,7710,7700,674
|
|
20230705,134400,3937219390,7710,7720,7720,7710,153
|
|
20230705,134300,3936039750,7700,7700,7710,7700,505
|
|
20230705,134200,3932151210,7700,7710,7710,7700,3250
|
|
20230705,134100,3907123080,7710,7720,7720,7710,1586
|
|
20230705,134000,3894893760,7720,7720,7720,7720,140
|
|
20230705,133900,3893812960,7730,7710,7730,7710,12
|
|
20230705,133800,3893720400,7710,7740,7740,7710,641
|
|
20230705,133700,3888766960,7730,7710,7730,7700,5443
|
|
20230705,133600,3846781060,7710,7710,7720,7710,395
|
|
20230705,133500,3843735570,7710,7710,7720,7710,171
|
|
20230705,133400,3842417080,7710,7710,7710,7710,2517
|
|
20230705,133300,3823011010,7710,7710,7720,7710,458
|
|
20230705,133200,3819479780,7710,7710,7720,7710,174
|
|
20230705,133100,3818138210,7720,7720,7720,7710,540
|
|
20230705,133000,3813974710,7720,7710,7720,7710,146
|
|
20230705,132900,3812849040,7720,7720,7720,7710,851
|
|
20230705,132800,3806286910,7720,7720,7720,7720,2412
|
|
20230705,132700,3787666270,7720,7720,7720,7720,665
|
|
20230705,132600,3782532470,7720,7720,7730,7720,666
|
|
20230705,132500,3777390910,7730,7720,7730,7720,179
|
|
20230705,132400,3776008990,7730,7730,7730,7720,452
|
|
20230705,132300,3772519460,7720,7720,7730,7720,1245
|
|
20230705,132200,3762908050,7730,7730,7730,7720,284
|
|
20230705,132100,3760715340,7730,7730,7740,7720,1000
|
|
20230705,132000,3752986490,7730,7730,7740,7730,2349
|
|
20230705,131900,3734828710,7730,7740,7740,7730,145
|
|
20230705,131800,3733707790,7730,7730,7730,7730,220
|
|
20230705,131700,3732007190,7740,7740,7740,7730,304
|
|
20230705,131600,3729657210,7740,7740,7740,7730,463
|
|
20230705,131500,3726075850,7740,7730,7740,7730,376
|
|
20230705,131400,3723167710,7740,7740,7740,7740,406
|
|
20230705,131300,3720025270,7740,7750,7750,7740,431
|
|
20230705,131200,3716688400,7740,7740,7750,7740,51
|
|
20230705,131100,3716293610,7750,7740,7750,7730,264
|
|
20230705,131000,3714252010,7740,7750,7750,7730,1026
|
|
20230705,130900,3706312040,7750,7760,7760,7750,207
|
|
20230705,130800,3704707720,7760,7730,7760,7730,1921
|
|
20230705,130700,3689822390,7740,7750,7750,7740,349
|
|
20230705,130600,3687121070,7750,7740,7750,7740,712
|
|
20230705,130500,3681606660,7740,7740,7750,7730,883
|
|
20230705,130400,3674773810,7740,7750,7750,7740,856
|
|
20230705,130300,3668141210,7750,7740,7750,7740,552
|
|
20230705,130200,3663868700,7740,7740,7750,7740,75
|
|
20230705,130100,3663288120,7750,7740,7750,7740,1190
|
|
20230705,130000,3654077100,7750,7730,7750,7720,3741
|
|
20230705,125900,3625144400,7720,7730,7730,7720,327
|
|
20230705,125800,3622619950,7730,7720,7730,7720,81
|
|
20230705,125700,3621994580,7720,7720,7730,7720,323
|
|
20230705,125600,3619500970,7730,7730,7730,7720,453
|
|
20230705,125500,3616003780,7730,7720,7730,7720,8
|
|
20230705,125400,3615941950,7730,7730,7730,7720,4022
|
|
20230705,125300,3584858780,7730,7710,7730,7710,977
|
|
20230705,125200,3577322820,7720,7710,7720,7710,941
|
|
20230705,125100,3570064840,7710,7710,7710,7700,747
|
|
20230705,125000,3564307390,7710,7730,7730,7710,360
|
|
20230705,124900,3561529550,7730,7710,7730,7710,1550
|
|
20230705,124800,3549566510,7720,7720,7730,7720,5229
|
|
20230705,124700,3509197990,7720,7710,7720,7700,4410
|
|
20230705,124600,3475167770,7710,7710,7710,7710,20
|
|
20230705,124500,3475013570,7700,7700,7720,7700,3096
|
|
20230705,124400,3451151380,7690,7670,7690,7670,1810
|
|
20230705,124300,3437240800,7670,7670,7670,7660,1222
|
|
20230705,124200,3427868480,7660,7680,7680,7660,2696
|
|
20230705,124100,3407189230,7690,7690,7700,7680,553
|
|
20230705,124000,3402938150,7690,7710,7710,7690,2305
|
|
20230705,123900,3385195250,7720,7710,7720,7710,1443
|
|
20230705,123800,3374069710,7710,7680,7720,7680,19881
|
|
20230705,123700,3221155730,7680,7660,7680,7660,543
|
|
20230705,123600,3216994060,7670,7670,7670,7660,331
|
|
20230705,123500,3214457950,7670,7680,7680,7670,312
|
|
20230705,123400,3212064880,7680,7670,7680,7660,1830
|
|
20230705,123300,3198029930,7660,7660,7670,7660,1018
|
|
20230705,123200,3190232010,7660,7670,7670,7660,360
|
|
20230705,123100,3187474400,7660,7670,7670,7660,1499
|
|
20230705,123000,3175991960,7660,7670,7670,7660,747
|
|
20230705,122900,3170269870,7670,7670,7670,7660,302
|
|
20230705,122800,3167956450,7670,7660,7670,7660,584
|
|
20230705,122700,3163482840,7670,7660,7670,7660,636
|
|
20230705,122600,3158611020,7670,7670,7670,7670,6
|
|
20230705,122500,3158565000,7660,7660,7660,7660,312
|
|
20230705,122400,3156175080,7660,7670,7670,7660,508
|
|
20230705,122300,3152283750,7660,7650,7670,7650,1392
|
|
20230705,122200,3141624000,7640,7670,7680,7640,14559
|
|
20230705,122100,3030184140,7680,7680,7680,7670,437
|
|
20230705,122000,3026832140,7680,7670,7680,7670,347
|
|
20230705,121900,3024170620,7680,7670,7680,7670,544
|
|
20230705,121800,3019997970,7660,7670,7680,7660,399
|
|
20230705,121700,3016938320,7670,7680,7680,7670,492
|
|
20230705,121600,3013164630,7670,7680,7680,7670,535
|
|
20230705,121500,3009056120,7690,7690,7690,7680,170
|
|
20230705,121400,3007750220,7690,7680,7690,7670,1832
|
|
20230705,121300,2993686870,7670,7680,7680,7670,179
|
|
20230705,121200,2992313870,7670,7670,7680,7670,4697
|
|
20230705,121100,2956287870,7670,7670,7670,7660,1916
|
|
20230705,121000,2941593870,7670,7680,7680,7670,534
|
|
20230705,120900,2937498040,7680,7680,7680,7670,260
|
|
20230705,120800,2935503710,7680,7670,7680,7670,388
|
|
20230705,120700,2932527080,7680,7680,7680,7670,429
|
|
20230705,120600,2929236580,7670,7680,7680,7670,124
|
|
20230705,120500,2928285470,7670,7670,7680,7670,1145
|
|
20230705,120400,2919503270,7670,7680,7690,7670,2878
|
|
20230705,120300,2897425320,7690,7680,7690,7680,179
|
|
20230705,120200,2896050550,7690,7690,7690,7670,303
|
|
20230705,120100,2893724550,7680,7680,7690,7670,371
|
|
20230705,120000,2890876560,7680,7680,7690,7670,810
|
|
20230705,115900,2884659110,7680,7680,7680,7680,18
|
|
20230705,115800,2884520870,7680,7670,7680,7670,1899
|
|
20230705,115700,2869939360,7680,7680,7680,7680,2640
|
|
20230705,115600,2849664160,7690,7680,7690,7680,2256
|
|
20230705,115500,2832338020,7680,7680,7690,7680,354
|
|
20230705,115400,2829619250,7690,7680,7690,7680,269
|
|
20230705,115300,2827553120,7680,7690,7690,7680,582
|
|
20230705,115200,2823082600,7690,7690,7690,7690,200
|
|
20230705,115100,2821544600,7690,7680,7690,7680,144
|
|
20230705,115000,2820438320,7680,7680,7690,7680,2161
|
|
20230705,114900,2803836790,7690,7690,7690,7690,8
|
|
20230705,114800,2803775270,7690,7690,7690,7680,649
|
|
20230705,114700,2798790400,7700,7690,7700,7690,677
|
|
20230705,114600,2793584240,7700,7700,7700,7690,1661
|
|
20230705,114500,2780810950,7700,7690,7700,7690,462
|
|
20230705,114400,2777257150,7700,7690,7700,7690,1971
|
|
20230705,114300,2762100080,7700,7700,7710,7700,7033
|
|
20230705,114200,2707945930,7710,7670,7710,7670,10563
|
|
20230705,114100,2626794450,7670,7680,7680,7670,909
|
|
20230705,114000,2619821870,7680,7670,7680,7670,2181
|
|
20230705,113900,2603092130,7680,7680,7680,7670,679
|
|
20230705,113800,2597880470,7680,7690,7690,7670,5077
|
|
20230705,113700,2558894530,7690,7680,7690,7680,526
|
|
20230705,113600,2554854790,7680,7680,7690,7670,1842
|
|
20230705,113500,2540711460,7680,7680,7680,7670,682
|
|
20230705,113400,2535473880,7680,7680,7680,7680,1126
|
|
20230705,113300,2526826200,7680,7680,7680,7670,699
|
|
20230705,113200,2521464750,7680,7690,7690,7680,7563
|
|
20230705,113100,2463378870,7690,7690,7690,7680,1043
|
|
20230705,113000,2455361250,7690,7690,7700,7690,3923
|
|
20230705,112900,2425193020,7700,7690,7700,7690,426
|
|
20230705,112800,2421916660,7700,7700,7700,7690,10394
|
|
20230705,112700,2341914140,7710,7710,7710,7700,759
|
|
20230705,112600,2336069760,7700,7710,7710,7700,384
|
|
20230705,112500,2333112810,7710,7710,7710,7710,1017
|
|
20230705,112400,2325271740,7710,7710,7720,7710,255
|
|
20230705,112300,2323305650,7720,7720,7720,7710,181
|
|
20230705,112200,2321910100,7720,7710,7720,7710,5135
|
|
20230705,112100,2282319080,7710,7720,7720,7710,322
|
|
20230705,112000,2279836440,7720,7710,7720,7710,195
|
|
20230705,111900,2278332950,7730,7720,7730,7710,291
|
|
20230705,111800,2276089270,7720,7710,7720,7710,2975
|
|
20230705,111700,2253150000,7720,7710,7720,7710,220
|
|
20230705,111600,2251453250,7710,7720,7720,7710,1285
|
|
20230705,111500,2241534750,7730,7720,7730,7720,684
|
|
20230705,111400,2236254210,7720,7720,7720,7720,541
|
|
20230705,111300,2232077690,7730,7720,7730,7720,322
|
|
20230705,111200,2229591770,7720,7730,7730,7720,131
|
|
20230705,111100,2228580320,7720,7730,7730,7720,431
|
|
20230705,111000,2225252990,7720,7720,7720,7710,1862
|
|
20230705,110900,2210886350,7720,7730,7730,7710,93
|
|
20230705,110800,2210168700,7720,7710,7720,7710,11132
|
|
20230705,110700,2124240140,7700,7710,7710,7700,850
|
|
20230705,110600,2117689880,7700,7710,7710,7700,1548
|
|
20230705,110500,2105763190,7700,7700,7710,7700,401
|
|
20230705,110400,2102675220,7700,7700,7710,7700,814
|
|
20230705,110300,2096406440,7710,7710,7720,7710,711
|
|
20230705,110200,2090924540,7710,7710,7710,7710,773
|
|
20230705,110100,2084964710,7720,7710,7720,7710,607
|
|
20230705,110000,2080284690,7710,7710,7720,7710,879
|
|
20230705,105900,2073507560,7710,7710,7720,7710,1283
|
|
20230705,105800,2063615620,7710,7710,7720,7710,2280
|
|
20230705,105700,2046036770,7710,7720,7720,7710,581
|
|
20230705,105600,2041556250,7710,7710,7720,7710,279
|
|
20230705,105500,2039405120,7710,7710,7720,7710,474
|
|
20230705,105400,2035749190,7720,7720,7730,7710,895
|
|
20230705,105300,2028839980,7730,7730,7740,7720,4915
|
|
20230705,105200,1990851910,7730,7740,7740,7730,110
|
|
20230705,105100,1990001410,7740,7730,7740,7730,40
|
|
20230705,105000,1989692110,7730,7740,7740,7730,760
|
|
20230705,104900,1983817290,7730,7730,7740,7730,214
|
|
20230705,104800,1982162530,7740,7730,7740,7730,1006
|
|
20230705,104700,1974386090,7730,7730,7730,7730,479
|
|
20230705,104600,1970683420,7740,7740,7750,7740,1033
|
|
20230705,104500,1962687950,7740,7740,7740,7740,1706
|
|
20230705,104400,1949483510,7740,7740,7750,7740,296
|
|
20230705,104300,1947192400,7740,7720,7740,7700,9826
|
|
20230705,104200,1871343690,7720,7720,7730,7720,1173
|
|
20230705,104100,1862288120,7730,7720,7730,7720,2022
|
|
20230705,104000,1846677860,7710,7710,7720,7700,2327
|
|
20230705,103900,1828729480,7700,7720,7730,7700,10549
|
|
20230705,103800,1747415360,7720,7720,7720,7720,2066
|
|
20230705,103700,1731465840,7730,7720,7730,7720,326
|
|
20230705,103600,1728949040,7720,7720,7730,7720,713
|
|
20230705,103500,1723444660,7720,7730,7730,7710,3207
|
|
20230705,103400,1698695490,7720,7720,7730,7720,596
|
|
20230705,103300,1694094330,7720,7730,7730,7720,734
|
|
20230705,103200,1688427840,7730,7720,7730,7720,366
|
|
20230705,103100,1685602160,7720,7730,7730,7720,788
|
|
20230705,103000,1679517690,7730,7720,7730,7720,1284
|
|
20230705,102900,1669605170,7720,7720,7730,7720,1922
|
|
20230705,102800,1654767280,7730,7730,7730,7720,1215
|
|
20230705,102700,1645376950,7730,7740,7740,7730,215
|
|
20230705,102600,1643714870,7730,7730,7730,7730,959
|
|
20230705,102500,1636301800,7730,7730,7740,7730,184
|
|
20230705,102400,1634879430,7740,7740,7740,7740,24
|
|
20230705,102300,1634693670,7730,7720,7730,7720,1721
|
|
20230705,102200,1621391800,7720,7730,7730,7720,1731
|
|
20230705,102100,1608018610,7730,7730,7740,7730,614
|
|
20230705,102000,1603270390,7730,7730,7740,7730,479
|
|
20230705,101900,1599567430,7730,7740,7740,7730,1787
|
|
20230705,101800,1585752030,7740,7740,7750,7740,458
|
|
20230705,101700,1582206990,7740,7740,7750,7740,354
|
|
20230705,101600,1579466960,7740,7740,7750,7740,2763
|
|
20230705,101500,1558061340,7740,7750,7750,7740,10698
|
|
20230705,101400,1475248720,7740,7740,7740,7740,886
|
|
20230705,101300,1468391080,7750,7760,7760,7750,605
|
|
20230705,101200,1463702320,7760,7750,7760,7740,5135
|
|
20230705,101100,1423896500,7740,7750,7750,7740,3390
|
|
20230705,101000,1397627350,7750,7740,7750,7740,309
|
|
20230705,100900,1395235500,7740,7750,7750,7740,1861
|
|
20230705,100800,1380816030,7750,7750,7760,7750,1053
|
|
20230705,100700,1372655220,7750,7750,7750,7750,874
|
|
20230705,100600,1365881720,7760,7760,7760,7750,2965
|
|
20230705,100500,1342902920,7760,7750,7760,7750,973
|
|
20230705,100400,1335354350,7750,7750,7750,7750,248
|
|
20230705,100300,1333432350,7760,7760,7760,7750,673
|
|
20230705,100200,1328211600,7760,7750,7760,7750,4177
|
|
20230705,100100,1295808900,7750,7750,7760,7750,1964
|
|
20230705,100000,1280587850,7760,7750,7760,7740,1541
|
|
20230705,095900,1268646690,7740,7740,7750,7740,534
|
|
20230705,095800,1264513120,7740,7760,7760,7740,3784
|
|
20230705,095700,1235185160,7750,7760,7760,7750,1821
|
|
20230705,095600,1221072380,7750,7760,7760,7750,359
|
|
20230705,095500,1218289080,7750,7750,7760,7750,302
|
|
20230705,095400,1215948510,7760,7750,7770,7750,3330
|
|
20230705,095300,1190120930,7750,7760,7760,7750,814
|
|
20230705,095200,1183812380,7760,7760,7760,7750,1875
|
|
20230705,095100,1169280020,7760,7750,7760,7750,1634
|
|
20230705,095000,1156603440,7760,7750,7760,7750,1227
|
|
20230705,094900,1147092620,7760,7750,7760,7750,2301
|
|
20230705,094800,1129239820,7760,7750,7760,7750,1975
|
|
20230705,094700,1113929330,7750,7750,7760,7740,2141
|
|
20230705,094600,1097339350,7750,7760,7760,7750,425
|
|
20230705,094500,1094043070,7750,7750,7760,7750,1983
|
|
20230705,094400,1078672730,7750,7750,7760,7750,842
|
|
20230705,094300,1072145510,7760,7760,7760,7760,1192
|
|
20230705,094200,1062895590,7760,7760,7770,7750,778
|
|
20230705,094100,1056863050,7760,7770,7770,7750,912
|
|
20230705,094000,1049786290,7760,7780,7780,7760,2808
|
|
20230705,093900,1027979490,7770,7770,7780,7770,421
|
|
20230705,093800,1024707860,7780,7780,7780,7780,154
|
|
20230705,093700,1023509740,7780,7780,7790,7770,2121
|
|
20230705,093600,1007009700,7780,7770,7780,7760,1246
|
|
20230705,093500,997327320,7770,7750,7770,7750,188
|
|
20230705,093400,995869840,7760,7790,7790,7760,1313
|
|
20230705,093300,985678920,7780,7800,7800,7780,1997
|
|
20230705,093200,970120240,7810,7810,7810,7800,2519
|
|
20230705,093100,950448850,7810,7810,7810,7810,993
|
|
20230705,093000,942693520,7810,7780,7820,7780,8680
|
|
20230705,092900,875021540,7790,7790,7800,7790,803
|
|
20230705,092800,868765450,7800,7770,7800,7770,5403
|
|
20230705,092700,826707290,7770,7770,7770,7740,15653
|
|
20230705,092600,705386430,7770,7770,7770,7770,570
|
|
20230705,092500,700957530,7760,7780,7790,7760,4433
|
|
20230705,092400,666510380,7770,7780,7780,7770,9703
|
|
20230705,092300,591066090,7770,7770,7770,7770,380
|
|
20230705,092200,588113490,7770,7760,7780,7760,4093
|
|
20230705,092100,556325830,7760,7760,7770,7760,4738
|
|
20230705,092000,519558350,7760,7730,7760,7730,3890
|
|
20230705,091900,489407140,7730,7750,7750,7730,3295
|
|
20230705,091800,463893540,7740,7750,7760,7740,4197
|
|
20230705,091700,431392360,7740,7750,7760,7740,1899
|
|
20230705,091600,416678590,7750,7760,7760,7750,2786
|
|
20230705,091500,395071960,7760,7760,7760,7760,671
|
|
20230705,091400,389865000,7760,7760,7770,7760,482
|
|
20230705,091300,386123370,7760,7770,7780,7750,5552
|
|
20230705,091200,343017540,7770,7770,7770,7770,94
|
|
20230705,091100,342287160,7770,7780,7780,7770,3201
|
|
20230705,091000,317411630,7780,7780,7780,7780,3546
|
|
20230705,090900,289823750,7770,7770,7770,7760,5328
|
|
20230705,090800,248441130,7770,7790,7790,7770,1855
|
|
20230705,090700,234004260,7790,7780,7810,7780,3372
|
|
20230705,090600,207722110,7780,7780,7790,7770,3223
|
|
20230705,090500,182639960,7770,7770,7780,7770,1715
|
|
20230705,090400,169311780,7750,7750,7780,7750,5048
|
|
20230705,090300,130096240,7750,7750,7750,7750,35
|
|
20230705,090200,129824990,7740,7750,7840,7740,8595
|
|
20230705,090100,62859610,7750,7740,7750,7740,221
|
|
20230705,090000,61147940,7740,7750,7750,7710,7877
|