645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,194200,3499429580,16270,16270,16270,16270,4522
|
|
20230706,194100,3499429580,16270,16270,16270,16270,0
|
|
20230706,194000,3499429580,16270,16270,16270,16270,0
|
|
20230706,193900,3499429580,16270,16270,16270,16270,0
|
|
20230706,193800,3499429580,16270,16270,16270,16270,0
|
|
20230706,193700,3499429580,16270,16270,16270,16270,0
|
|
20230706,193600,3499429580,16270,16270,16270,16270,0
|
|
20230706,193500,3499429580,16270,16270,16270,16270,0
|
|
20230706,193400,3499429580,16270,16270,16270,16270,0
|
|
20230706,193300,3499429580,16270,16270,16270,16270,0
|
|
20230706,193200,3499429580,16270,16270,16270,16270,0
|
|
20230706,193100,3499429580,16270,16270,16270,16270,0
|
|
20230706,193000,3499429580,16270,16270,16270,16270,0
|
|
20230706,192900,3499429580,16270,16270,16270,16270,0
|
|
20230706,192800,3499429580,16270,16270,16270,16270,0
|
|
20230706,192700,3499429580,16270,16270,16270,16270,0
|
|
20230706,192600,3499429580,16270,16270,16270,16270,0
|
|
20230706,192500,3499429580,16270,16270,16270,16270,0
|
|
20230706,192400,3499429580,16270,16270,16270,16270,0
|
|
20230706,192300,3499429580,16270,16270,16270,16270,0
|
|
20230706,192200,3499429580,16270,16270,16270,16270,0
|
|
20230706,192100,3499429580,16270,16270,16270,16270,0
|
|
20230706,192000,3499429580,16270,16270,16270,16270,0
|
|
20230706,191900,3499429580,16270,16270,16270,16270,0
|
|
20230706,191800,3499429580,16270,16270,16270,16270,0
|
|
20230706,191700,3499429580,16270,16270,16270,16270,0
|
|
20230706,191600,3499429580,16270,16270,16270,16270,0
|
|
20230706,191500,3499429580,16270,16270,16270,16270,0
|
|
20230706,191400,3499429580,16270,16270,16270,16270,0
|
|
20230706,191300,3499429580,16270,16270,16270,16270,0
|
|
20230706,191200,3499429580,16270,16270,16270,16270,4522
|
|
20230706,191100,3499429580,16270,16270,16270,16270,0
|
|
20230706,191000,3499429580,16270,16270,16270,16270,0
|
|
20230706,190900,3499429580,16270,16270,16270,16270,0
|
|
20230706,190800,3499429580,16270,16270,16270,16270,0
|
|
20230706,190700,3499429580,16270,16270,16270,16270,0
|
|
20230706,190600,3499429580,16270,16270,16270,16270,0
|
|
20230706,190500,3499429580,16270,16270,16270,16270,0
|
|
20230706,190400,3499429580,16270,16270,16270,16270,0
|
|
20230706,190300,3499429580,16270,16270,16270,16270,0
|
|
20230706,190200,3499429580,16270,16270,16270,16270,0
|
|
20230706,190100,3499429580,16270,16270,16270,16270,0
|
|
20230706,190000,3499429580,16270,16270,16270,16270,0
|
|
20230706,185900,3499429580,16270,16270,16270,16270,0
|
|
20230706,185800,3499429580,16270,16270,16270,16270,0
|
|
20230706,185700,3499429580,16270,16270,16270,16270,0
|
|
20230706,185600,3499429580,16270,16270,16270,16270,0
|
|
20230706,185500,3499429580,16270,16270,16270,16270,0
|
|
20230706,185400,3499429580,16270,16270,16270,16270,0
|
|
20230706,185300,3499429580,16270,16270,16270,16270,0
|
|
20230706,185200,3499429580,16270,16270,16270,16270,0
|
|
20230706,185100,3499429580,16270,16270,16270,16270,0
|
|
20230706,185000,3499429580,16270,16270,16270,16270,0
|
|
20230706,184900,3499429580,16270,16270,16270,16270,0
|
|
20230706,184800,3499429580,16270,16270,16270,16270,0
|
|
20230706,184700,3499429580,16270,16270,16270,16270,0
|
|
20230706,184600,3499429580,16270,16270,16270,16270,0
|
|
20230706,184500,3499429580,16270,16270,16270,16270,0
|
|
20230706,184400,3499429580,16270,16270,16270,16270,0
|
|
20230706,184300,3499429580,16270,16270,16270,16270,0
|
|
20230706,184200,3499429580,16270,16270,16270,16270,4522
|
|
20230706,184100,3499429580,16270,16270,16270,16270,0
|
|
20230706,184000,3499429580,16270,16270,16270,16270,0
|
|
20230706,183900,3499429580,16270,16270,16270,16270,0
|
|
20230706,183800,3499429580,16270,16270,16270,16270,0
|
|
20230706,183700,3499429580,16270,16270,16270,16270,0
|
|
20230706,183600,3499429580,16270,16270,16270,16270,0
|
|
20230706,183500,3499429580,16270,16270,16270,16270,0
|
|
20230706,183400,3499429580,16270,16270,16270,16270,0
|
|
20230706,183300,3499429580,16270,16270,16270,16270,0
|
|
20230706,183200,3499429580,16270,16270,16270,16270,0
|
|
20230706,183100,3499429580,16270,16270,16270,16270,0
|
|
20230706,183000,3499429580,16270,16270,16270,16270,0
|
|
20230706,182900,3499429580,16270,16270,16270,16270,0
|
|
20230706,182800,3499429580,16270,16270,16270,16270,0
|
|
20230706,182700,3499429580,16270,16270,16270,16270,0
|
|
20230706,182600,3499429580,16270,16270,16270,16270,0
|
|
20230706,182500,3499429580,16270,16270,16270,16270,0
|
|
20230706,182400,3499429580,16270,16270,16270,16270,0
|
|
20230706,182300,3499429580,16270,16270,16270,16270,0
|
|
20230706,182200,3499429580,16270,16270,16270,16270,0
|
|
20230706,182100,3499429580,16270,16270,16270,16270,0
|
|
20230706,182000,3499429580,16270,16270,16270,16270,0
|
|
20230706,181900,3499429580,16270,16270,16270,16270,0
|
|
20230706,181800,3499429580,16270,16270,16270,16270,0
|
|
20230706,181700,3499429580,16270,16270,16270,16270,0
|
|
20230706,181600,3499429580,16270,16270,16270,16270,0
|
|
20230706,181500,3499429580,16270,16270,16270,16270,0
|
|
20230706,181400,3499429580,16270,16270,16270,16270,0
|
|
20230706,181300,3499429580,16270,16270,16270,16270,0
|
|
20230706,181200,3499429580,16270,16270,16270,16270,4522
|
|
20230706,181100,3499429580,16270,16270,16270,16270,0
|
|
20230706,181000,3499429580,16270,16270,16270,16270,0
|
|
20230706,180900,3499429580,16270,16270,16270,16270,0
|
|
20230706,180800,3499429580,16270,16270,16270,16270,0
|
|
20230706,180700,3499429580,16270,16270,16270,16270,0
|
|
20230706,180600,3499429580,16270,16270,16270,16270,0
|
|
20230706,180500,3499429580,16270,16270,16270,16270,0
|
|
20230706,180400,3499429580,16270,16270,16270,16270,0
|
|
20230706,180300,3499429580,16270,16270,16270,16270,0
|
|
20230706,180200,3499429580,16270,16270,16270,16270,0
|
|
20230706,180100,3499429580,16270,16270,16270,16270,0
|
|
20230706,180000,3499429580,16270,16270,16270,16270,0
|
|
20230706,175900,3499429580,16270,16270,16270,16270,0
|
|
20230706,175800,3499429580,16270,16270,16270,16270,0
|
|
20230706,175700,3499429580,16270,16270,16270,16270,0
|
|
20230706,175600,3499429580,16270,16270,16270,16270,0
|
|
20230706,175500,3499429580,16270,16270,16270,16270,0
|
|
20230706,175400,3499429580,16270,16270,16270,16270,0
|
|
20230706,175300,3499429580,16270,16270,16270,16270,0
|
|
20230706,175200,3499429580,16270,16270,16270,16270,0
|
|
20230706,175100,3499429580,16270,16270,16270,16270,0
|
|
20230706,175000,3499429580,16270,16270,16270,16270,0
|
|
20230706,174900,3499429580,16270,16270,16270,16270,0
|
|
20230706,174800,3499429580,16270,16270,16270,16270,0
|
|
20230706,174700,3499429580,16270,16270,16270,16270,0
|
|
20230706,174600,3499429580,16270,16270,16270,16270,0
|
|
20230706,174500,3499429580,16270,16270,16270,16270,0
|
|
20230706,174400,3499429580,16270,16270,16270,16270,0
|
|
20230706,174300,3499429580,16270,16270,16270,16270,0
|
|
20230706,174200,3499429580,16270,16270,16270,16270,4522
|
|
20230706,174100,3499429580,16270,16270,16270,16270,0
|
|
20230706,174000,3499429580,16270,16270,16270,16270,0
|
|
20230706,173900,3499429580,16270,16270,16270,16270,0
|
|
20230706,173800,3499429580,16270,16270,16270,16270,0
|
|
20230706,173700,3499429580,16270,16270,16270,16270,0
|
|
20230706,173600,3499429580,16270,16270,16270,16270,0
|
|
20230706,173500,3499429580,16270,16270,16270,16270,0
|
|
20230706,173400,3499429580,16270,16270,16270,16270,0
|
|
20230706,173300,3499429580,16270,16270,16270,16270,0
|
|
20230706,173200,3499429580,16270,16270,16270,16270,0
|
|
20230706,173100,3499429580,16270,16270,16270,16270,0
|
|
20230706,173000,3499429580,16270,16270,16270,16270,0
|
|
20230706,172900,3499429580,16270,16270,16270,16270,0
|
|
20230706,172800,3499429580,16270,16270,16270,16270,0
|
|
20230706,172700,3499429580,16270,16270,16270,16270,0
|
|
20230706,172600,3499429580,16270,16270,16270,16270,0
|
|
20230706,172500,3499429580,16270,16270,16270,16270,0
|
|
20230706,172400,3499429580,16270,16270,16270,16270,0
|
|
20230706,172300,3499429580,16270,16270,16270,16270,0
|
|
20230706,172200,3499429580,16270,16270,16270,16270,0
|
|
20230706,172100,3499429580,16270,16270,16270,16270,0
|
|
20230706,172000,3499429580,16270,16270,16270,16270,0
|
|
20230706,171900,3499429580,16270,16270,16270,16270,0
|
|
20230706,171800,3499429580,16270,16270,16270,16270,0
|
|
20230706,171700,3499429580,16270,16270,16270,16270,0
|
|
20230706,171600,3499429580,16270,16270,16270,16270,0
|
|
20230706,171500,3499429580,16270,16270,16270,16270,0
|
|
20230706,171400,3499429580,16270,16270,16270,16270,0
|
|
20230706,171300,3499429580,16270,16270,16270,16270,0
|
|
20230706,171200,3499429580,16270,16270,16270,16270,4522
|
|
20230706,171100,3499429580,16270,16270,16270,16270,0
|
|
20230706,171000,3499429580,16270,16270,16270,16270,0
|
|
20230706,170900,3499429580,16270,16270,16270,16270,0
|
|
20230706,170800,3499429580,16270,16270,16270,16270,0
|
|
20230706,170700,3499429580,16270,16270,16270,16270,0
|
|
20230706,170600,3499429580,16270,16270,16270,16270,0
|
|
20230706,170500,3499429580,16270,16270,16270,16270,0
|
|
20230706,170400,3499429580,16270,16270,16270,16270,0
|
|
20230706,170300,3499429580,16270,16270,16270,16270,0
|
|
20230706,170200,3499429580,16270,16270,16270,16270,0
|
|
20230706,170100,3499429580,16270,16270,16270,16270,0
|
|
20230706,170000,3499429580,16270,16270,16270,16270,0
|
|
20230706,165900,3499429580,16270,16270,16270,16270,0
|
|
20230706,165800,3499429580,16270,16270,16270,16270,0
|
|
20230706,165700,3499429580,16270,16270,16270,16270,0
|
|
20230706,165600,3499429580,16270,16270,16270,16270,0
|
|
20230706,165500,3499429580,16270,16270,16270,16270,0
|
|
20230706,165400,3499429580,16270,16270,16270,16270,0
|
|
20230706,165300,3499429580,16270,16270,16270,16270,0
|
|
20230706,165200,3499429580,16270,16270,16270,16270,0
|
|
20230706,165100,3499429580,16270,16270,16270,16270,0
|
|
20230706,165000,3499429580,16270,16270,16270,16270,0
|
|
20230706,164900,3499429580,16270,16270,16270,16270,0
|
|
20230706,164800,3499429580,16270,16270,16270,16270,0
|
|
20230706,164700,3499429580,16270,16270,16270,16270,0
|
|
20230706,164600,3499429580,16270,16270,16270,16270,0
|
|
20230706,164500,3499429580,16270,16270,16270,16270,0
|
|
20230706,164400,3499429580,16270,16270,16270,16270,0
|
|
20230706,164300,3499429580,16270,16270,16270,16270,0
|
|
20230706,164200,3499429580,16270,16270,16270,16270,4522
|
|
20230706,164100,3499429580,16270,16270,16270,16270,0
|
|
20230706,164000,3499429580,16270,16270,16270,16270,0
|
|
20230706,163900,3499429580,16270,16270,16270,16270,0
|
|
20230706,163800,3499429580,16270,16270,16270,16270,0
|
|
20230706,163700,3499429580,16270,16270,16270,16270,0
|
|
20230706,163600,3499429580,16270,16270,16270,16270,0
|
|
20230706,163500,3499429580,16270,16270,16270,16270,0
|
|
20230706,163400,3499429580,16270,16270,16270,16270,0
|
|
20230706,163300,3499429580,16270,16270,16270,16270,0
|
|
20230706,163200,3499429580,16270,16270,16270,16270,0
|
|
20230706,163100,3499429580,16270,16270,16270,16270,0
|
|
20230706,163000,3499429580,16270,16270,16270,16270,0
|
|
20230706,162900,3499429580,16270,16270,16270,16270,0
|
|
20230706,162800,3499429580,16270,16270,16270,16270,0
|
|
20230706,162700,3499429580,16270,16270,16270,16270,0
|
|
20230706,162600,3499429580,16270,16270,16270,16270,0
|
|
20230706,162500,3499429580,16270,16270,16270,16270,0
|
|
20230706,162400,3499429580,16270,16270,16270,16270,0
|
|
20230706,162300,3499429580,16270,16270,16270,16270,0
|
|
20230706,162200,3499429580,16270,16270,16270,16270,0
|
|
20230706,162100,3499429580,16270,16270,16270,16270,0
|
|
20230706,162000,3499429580,16270,16270,16270,16270,0
|
|
20230706,161900,3499429580,16270,16270,16270,16270,0
|
|
20230706,161800,3499429580,16270,16270,16270,16270,0
|
|
20230706,161700,3499429580,16270,16270,16270,16270,0
|
|
20230706,161600,3499429580,16270,16270,16270,16270,0
|
|
20230706,161500,3499429580,16270,16270,16270,16270,0
|
|
20230706,161400,3499429580,16270,16270,16270,16270,0
|
|
20230706,161300,3499429580,16270,16270,16270,16270,0
|
|
20230706,161200,3499429580,16270,16270,16270,16270,4522
|
|
20230706,161100,3499429580,16270,16270,16270,16270,0
|
|
20230706,161000,3499429580,16270,16270,16270,16270,0
|
|
20230706,160900,3499429580,16270,16270,16270,16270,0
|
|
20230706,160800,3499429580,16270,16270,16270,16270,0
|
|
20230706,160700,3499429580,16270,16270,16270,16270,0
|
|
20230706,160600,3499429580,16270,16270,16270,16270,0
|
|
20230706,160500,3499429580,16270,16270,16270,16270,0
|
|
20230706,160400,3499429580,16270,16270,16270,16270,0
|
|
20230706,160300,3499429580,16270,16270,16270,16270,0
|
|
20230706,160200,3499429580,16270,16270,16270,16270,0
|
|
20230706,160100,3499429580,16270,16270,16270,16270,0
|
|
20230706,160000,3499429580,16270,16270,16270,16270,0
|
|
20230706,155900,3499429580,16270,16270,16270,16270,0
|
|
20230706,155800,3499429580,16270,16270,16270,16270,0
|
|
20230706,155700,3499429580,16270,16270,16270,16270,0
|
|
20230706,155600,3499429580,16270,16270,16270,16270,0
|
|
20230706,155500,3499429580,16270,16270,16270,16270,0
|
|
20230706,155400,3499429580,16270,16270,16270,16270,0
|
|
20230706,155300,3499429580,16270,16270,16270,16270,0
|
|
20230706,155200,3499429580,16270,16270,16270,16270,0
|
|
20230706,155100,3499429580,16270,16270,16270,16270,0
|
|
20230706,155000,3499429580,16270,16270,16270,16270,0
|
|
20230706,154900,3499429580,16270,16270,16270,16270,0
|
|
20230706,154800,3499429580,16270,16270,16270,16270,0
|
|
20230706,154700,3499429580,16270,16270,16270,16270,0
|
|
20230706,154600,3499429580,16270,16270,16270,16270,0
|
|
20230706,154500,3499429580,16270,16270,16270,16270,0
|
|
20230706,154400,3499429580,16270,16270,16270,16270,0
|
|
20230706,154300,3499429580,16270,16270,16270,16270,0
|
|
20230706,154200,3499429580,16270,16270,16270,16270,4522
|
|
20230706,154100,3499429580,16270,16270,16270,16270,0
|
|
20230706,154000,3499429580,16270,16270,16270,16270,0
|
|
20230706,153900,3499429580,16270,16270,16270,16270,0
|
|
20230706,153800,3499429580,16270,16270,16270,16270,0
|
|
20230706,153700,3499429580,16270,16270,16270,16270,0
|
|
20230706,153600,3499429580,16270,16270,16270,16270,0
|
|
20230706,153500,3499429580,16270,16270,16270,16270,0
|
|
20230706,153400,3499429580,16270,16270,16270,16270,0
|
|
20230706,153300,3499429580,16270,16270,16270,16270,0
|
|
20230706,153200,3499429580,16270,16270,16270,16270,0
|
|
20230706,153100,3499429580,16270,16270,16270,16270,0
|
|
20230706,153000,3499429580,16270,16270,16270,16270,4522
|
|
20230706,152900,3425856640,16280,16280,16280,16280,0
|
|
20230706,152800,3425856640,16280,16280,16280,16280,0
|
|
20230706,152700,3425856640,16280,16280,16280,16280,0
|
|
20230706,152600,3425856640,16280,16280,16280,16280,0
|
|
20230706,152500,3425856640,16280,16280,16280,16280,0
|
|
20230706,152400,3425856640,16280,16280,16280,16280,0
|
|
20230706,152300,3425856640,16280,16280,16280,16280,0
|
|
20230706,152200,3425856640,16280,16280,16280,16280,0
|
|
20230706,152100,3425856640,16280,16280,16280,16280,0
|
|
20230706,152000,3425856640,16280,16280,16280,16280,0
|
|
20230706,151900,3425856640,16280,16280,16290,16270,1456
|
|
20230706,151800,3402154250,16280,16270,16280,16270,592
|
|
20230706,151700,3392522360,16270,16260,16270,16250,614
|
|
20230706,151600,3382538780,16260,16270,16270,16260,922
|
|
20230706,151500,3367539240,16270,16260,16270,16220,180
|
|
20230706,151400,3364616410,16260,16270,16270,16220,1585
|
|
20230706,151300,3338872040,16270,16260,16270,16260,582
|
|
20230706,151200,3329407160,16260,16290,16290,16260,1091
|
|
20230706,151100,3311660930,16270,16290,16290,16260,435
|
|
20230706,151000,3304586790,16270,16270,16290,16270,536
|
|
20230706,150900,3295866020,16280,16270,16280,16270,371
|
|
20230706,150800,3289827470,16280,16280,16280,16270,643
|
|
20230706,150700,3279364310,16280,16290,16300,16280,215
|
|
20230706,150600,3275863210,16290,16290,16290,16270,546
|
|
20230706,150500,3266978260,16280,16280,16280,16280,641
|
|
20230706,150400,3256542780,16280,16280,16280,16270,872
|
|
20230706,150300,3242349350,16290,16280,16290,16270,1371
|
|
20230706,150200,3220039270,16280,16280,16300,16280,207
|
|
20230706,150100,3216669250,16280,16290,16300,16280,1150
|
|
20230706,150000,3197940920,16290,16310,16310,16290,1407
|
|
20230706,145900,3175010060,16300,16300,16310,16300,1239
|
|
20230706,145800,3154809910,16300,16320,16320,16300,816
|
|
20230706,145700,3141505720,16310,16310,16310,16310,650
|
|
20230706,145600,3130904220,16310,16310,16320,16310,282
|
|
20230706,145500,3126304690,16310,16320,16320,16300,560
|
|
20230706,145400,3117170310,16310,16310,16310,16300,216
|
|
20230706,145300,3113648380,16300,16310,16310,16300,896
|
|
20230706,145200,3099040780,16310,16330,16340,16310,1340
|
|
20230706,145100,3077179250,16320,16310,16320,16310,362
|
|
20230706,145000,3071273440,16310,16320,16320,16310,421
|
|
20230706,144900,3064405500,16320,16310,16330,16310,2115
|
|
20230706,144800,3029902230,16310,16320,16320,16310,527
|
|
20230706,144700,3021305680,16320,16330,16330,16320,1206
|
|
20230706,144600,3001614730,16330,16340,16350,16330,1133
|
|
20230706,144500,2983102270,16350,16350,16350,16340,824
|
|
20230706,144400,2969632650,16360,16350,16360,16350,275
|
|
20230706,144300,2965135400,16350,16360,16360,16350,304
|
|
20230706,144200,2960164510,16360,16350,16370,16340,470
|
|
20230706,144100,2952481680,16350,16340,16350,16340,318
|
|
20230706,144000,2947285260,16350,16350,16370,16340,1665
|
|
20230706,143900,2920064660,16340,16350,16350,16340,1286
|
|
20230706,143800,2899049890,16350,16370,16380,16350,7024
|
|
20230706,143700,2784172780,16370,16380,16380,16370,1008
|
|
20230706,143600,2767669770,16380,16380,16380,16380,206
|
|
20230706,143500,2764295490,16380,16390,16400,16380,440
|
|
20230706,143400,2757083310,16410,16410,16410,16400,836
|
|
20230706,143300,2743366770,16420,16420,16420,16410,797
|
|
20230706,143200,2730281760,16410,16420,16420,16410,336
|
|
20230706,143100,2724767470,16410,16370,16410,16370,920
|
|
20230706,143000,2709690090,16360,16360,16370,16350,1041
|
|
20230706,142900,2692658830,16360,16370,16370,16350,580
|
|
20230706,142800,2683172630,16360,16370,16370,16360,1219
|
|
20230706,142700,2663229170,16370,16390,16390,16370,1633
|
|
20230706,142600,2636481080,16390,16420,16420,16390,1593
|
|
20230706,142500,2610352580,16420,16400,16420,16400,351
|
|
20230706,142400,2604593530,16400,16400,16410,16400,252
|
|
20230706,142300,2600460680,16430,16440,16440,16410,184
|
|
20230706,142200,2597439000,16440,16410,16440,16400,537
|
|
20230706,142100,2588624740,16410,16410,16420,16410,285
|
|
20230706,142000,2583947880,16420,16410,16420,16410,308
|
|
20230706,141900,2578893490,16410,16430,16430,16410,657
|
|
20230706,141800,2568108400,16420,16420,16430,16420,893
|
|
20230706,141700,2553445140,16420,16420,16430,16420,196
|
|
20230706,141600,2550226710,16430,16440,16440,16430,483
|
|
20230706,141500,2542290990,16430,16430,16430,16420,794
|
|
20230706,141400,2529252750,16420,16430,16430,16420,718
|
|
20230706,141300,2517462950,16430,16440,16450,16420,732
|
|
20230706,141200,2505435280,16440,16450,16450,16440,155
|
|
20230706,141100,2502886980,16450,16450,16460,16450,273
|
|
20230706,141000,2498395830,16460,16460,16470,16460,101
|
|
20230706,140900,2496733360,16470,16440,16480,16440,2850
|
|
20230706,140800,2449826600,16430,16460,16460,16430,131
|
|
20230706,140700,2447673970,16460,16420,16460,16410,976
|
|
20230706,140600,2431632170,16400,16400,16410,16400,578
|
|
20230706,140500,2422151310,16390,16410,16410,16390,944
|
|
20230706,140400,2406676000,16400,16410,16410,16400,1071
|
|
20230706,140300,2389109920,16420,16430,16440,16410,211
|
|
20230706,140200,2385644740,16430,16410,16430,16400,698
|
|
20230706,140100,2374195700,16410,16370,16410,16360,555
|
|
20230706,140000,2365107390,16380,16380,16400,16360,1533
|
|
20230706,135900,2339995000,16390,16380,16400,16380,266
|
|
20230706,135800,2335635230,16380,16410,16410,16380,1017
|
|
20230706,135700,2318968240,16420,16420,16420,16410,230
|
|
20230706,135600,2315193570,16420,16420,16420,16400,788
|
|
20230706,135500,2302261900,16420,16430,16430,16410,308
|
|
20230706,135400,2297206010,16410,16410,16440,16400,554
|
|
20230706,135300,2288111190,16410,16400,16410,16400,1441
|
|
20230706,135200,2264468170,16410,16430,16430,16400,5245
|
|
20230706,135100,2178422370,16430,16420,16430,16420,517
|
|
20230706,135000,2169931630,16420,16450,16450,16420,1532
|
|
20230706,134900,2144772180,16440,16450,16450,16440,374
|
|
20230706,134800,2138623140,16460,16460,16460,16450,513
|
|
20230706,134700,2130184140,16460,16470,16480,16450,6772
|
|
20230706,134600,2018764360,16470,16470,16470,16470,217
|
|
20230706,134500,2015190370,16470,16490,16490,16470,1007
|
|
20230706,134400,1998602170,16500,16490,16500,16490,316
|
|
20230706,134300,1993391110,16490,16480,16500,16470,695
|
|
20230706,134200,1981935380,16480,16470,16480,16470,427
|
|
20230706,134100,1974902680,16480,16470,16480,16470,167
|
|
20230706,134000,1972152120,16480,16480,16480,16470,256
|
|
20230706,133900,1967935060,16480,16470,16480,16470,577
|
|
20230706,133800,1958431700,16470,16470,16490,16470,557
|
|
20230706,133700,1949254280,16480,16480,16490,16480,180
|
|
20230706,133600,1946287850,16480,16480,16480,16480,419
|
|
20230706,133500,1939382730,16480,16480,16490,16480,450
|
|
20230706,133400,1931966200,16480,16500,16500,16480,359
|
|
20230706,133300,1926048050,16490,16490,16500,16490,702
|
|
20230706,133200,1914471760,16500,16500,16500,16500,256
|
|
20230706,133100,1910247760,16510,16500,16510,16490,317
|
|
20230706,133000,1905019590,16490,16490,16490,16490,225
|
|
20230706,132900,1901309340,16490,16490,16500,16490,468
|
|
20230706,132800,1893591920,16490,16510,16510,16490,646
|
|
20230706,132700,1882933810,16510,16500,16510,16500,206
|
|
20230706,132600,1879534780,16500,16510,16510,16500,512
|
|
20230706,132500,1871084450,16510,16500,16510,16500,532
|
|
20230706,132400,1862305750,16510,16510,16510,16500,425
|
|
20230706,132300,1855290500,16510,16510,16520,16500,1481
|
|
20230706,132200,1830853650,16500,16510,16520,16500,373
|
|
20230706,132100,1824696540,16510,16510,16520,16510,441
|
|
20230706,132000,1817415600,16510,16510,16510,16510,567
|
|
20230706,131900,1808054430,16520,16510,16520,16500,916
|
|
20230706,131800,1792933480,16520,16530,16540,16520,357
|
|
20230706,131700,1787033440,16530,16520,16530,16520,110
|
|
20230706,131600,1785215940,16530,16540,16540,16530,34
|
|
20230706,131500,1784653820,16540,16530,16550,16530,18
|
|
20230706,131400,1784356090,16530,16530,16530,16520,139
|
|
20230706,131300,1782059150,16530,16540,16550,16530,23
|
|
20230706,131200,1781678710,16530,16550,16560,16530,156
|
|
20230706,131100,1779099390,16550,16550,16550,16530,390
|
|
20230706,131000,1772649770,16550,16550,16550,16550,265
|
|
20230706,130900,1768264020,16550,16570,16570,16550,23
|
|
20230706,130800,1767883330,16570,16580,16580,16550,574
|
|
20230706,130700,1758381360,16580,16590,16590,16580,30
|
|
20230706,130600,1757883740,16600,16600,16610,16600,272
|
|
20230706,130500,1753368030,16600,16540,16610,16540,562
|
|
20230706,130400,1744063700,16550,16540,16550,16540,12
|
|
20230706,130300,1743865180,16540,16520,16540,16510,290
|
|
20230706,130200,1739073290,16520,16510,16520,16500,614
|
|
20230706,130100,1728941890,16500,16500,16510,16500,164
|
|
20230706,130000,1726235480,16510,16520,16520,16510,444
|
|
20230706,125900,1718905010,16530,16520,16530,16510,34
|
|
20230706,125800,1718343450,16510,16530,16540,16510,593
|
|
20230706,125700,1708549770,16520,16510,16530,16510,363
|
|
20230706,125600,1702551530,16510,16510,16520,16510,123
|
|
20230706,125500,1700520670,16510,16510,16520,16500,921
|
|
20230706,125400,1685315910,16510,16500,16510,16500,510
|
|
20230706,125300,1676898620,16500,16500,16510,16500,167
|
|
20230706,125200,1674142240,16510,16520,16520,16500,586
|
|
20230706,125100,1664472320,16520,16520,16520,16520,8
|
|
20230706,125000,1664340160,16500,16520,16530,16500,2136
|
|
20230706,124900,1629084100,16520,16520,16540,16520,153
|
|
20230706,124800,1626556480,16540,16540,16540,16540,3
|
|
20230706,124700,1626506860,16510,16540,16550,16510,2213
|
|
20230706,124600,1589942520,16540,16550,16550,16540,476
|
|
20230706,124500,1582069450,16540,16550,16550,16540,76
|
|
20230706,124400,1580812300,16550,16540,16550,16540,203
|
|
20230706,124300,1577454300,16540,16550,16550,16540,219
|
|
20230706,124200,1573831050,16550,16550,16550,16550,0
|
|
20230706,124100,1573831050,16550,16560,16560,16550,70
|
|
20230706,124000,1572672540,16550,16560,16560,16550,104
|
|
20230706,123900,1570951300,16550,16560,16560,16550,122
|
|
20230706,123800,1568931670,16560,16550,16560,16550,70
|
|
20230706,123700,1567772770,16550,16570,16570,16550,203
|
|
20230706,123600,1564411060,16580,16580,16580,16580,6
|
|
20230706,123500,1564311580,16520,16520,16520,16520,1049
|
|
20230706,123400,1546982100,16520,16510,16520,16500,970
|
|
20230706,123300,1530969100,16540,16520,16540,16500,1819
|
|
20230706,123200,1500917330,16510,16520,16530,16510,1839
|
|
20230706,123100,1470552240,16530,16530,16530,16530,610
|
|
20230706,123000,1460468940,16520,16530,16540,16510,2379
|
|
20230706,122900,1421160480,16530,16530,16530,16530,77
|
|
20230706,122800,1419887670,16540,16550,16550,16540,1216
|
|
20230706,122700,1399769010,16550,16550,16550,16550,444
|
|
20230706,122600,1392420810,16560,16560,16560,16550,291
|
|
20230706,122500,1387601950,16550,16550,16560,16550,887
|
|
20230706,122400,1372921880,16550,16590,16590,16550,1969
|
|
20230706,122300,1340313670,16590,16590,16590,16590,1126
|
|
20230706,122200,1321633330,16580,16590,16590,16580,531
|
|
20230706,122100,1312829000,16590,16590,16590,16580,122
|
|
20230706,122000,1310805800,16590,16610,16620,16590,481
|
|
20230706,121900,1302822720,16610,16620,16620,16610,85
|
|
20230706,121800,1301410820,16610,16600,16610,16600,411
|
|
20230706,121700,1294585520,16600,16610,16610,16600,213
|
|
20230706,121600,1291049590,16610,16600,16610,16600,248
|
|
20230706,121500,1286932730,16600,16610,16610,16600,351
|
|
20230706,121400,1281106090,16620,16640,16640,16620,658
|
|
20230706,121300,1270163680,16630,16640,16640,16630,456
|
|
20230706,121200,1262580300,16640,16630,16640,16630,38
|
|
20230706,121100,1261948080,16630,16630,16630,16630,215
|
|
20230706,121000,1258372630,16630,16630,16640,16630,41
|
|
20230706,120900,1257690770,16640,16640,16640,16640,3
|
|
20230706,120800,1257640850,16590,16600,16610,16590,715
|
|
20230706,120700,1245771230,16600,16610,16610,16600,585
|
|
20230706,120600,1236060200,16600,16610,16610,16600,12
|
|
20230706,120500,1235860980,16600,16600,16610,16580,258
|
|
20230706,120400,1231578590,16600,16610,16610,16600,11
|
|
20230706,120300,1231395930,16620,16620,16620,16620,41
|
|
20230706,120200,1230714510,16620,16640,16640,16620,136
|
|
20230706,120100,1228452190,16650,16640,16650,16580,3075
|
|
20230706,120000,1177374830,16640,16640,16640,16640,60
|
|
20230706,115900,1176376430,16640,16640,16640,16640,44
|
|
20230706,115800,1175644270,16640,16640,16640,16640,4
|
|
20230706,115700,1175577710,16640,16640,16650,16630,650
|
|
20230706,115600,1164766340,16640,16630,16640,16630,284
|
|
20230706,115500,1160043400,16630,16630,16630,16630,96
|
|
20230706,115400,1158446920,16630,16640,16640,16630,76
|
|
20230706,115300,1157182970,16640,16630,16640,16630,77
|
|
20230706,115200,1155902420,16630,16640,16640,16630,21
|
|
20230706,115100,1155553180,16630,16620,16650,16620,113
|
|
20230706,115000,1153674040,16630,16630,16630,16630,144
|
|
20230706,114900,1151279320,16630,16630,16630,16620,28
|
|
20230706,114800,1150813800,16630,16640,16640,16630,60
|
|
20230706,114700,1149815970,16610,16640,16640,16610,1173
|
|
20230706,114600,1130322270,16640,16640,16640,16640,79
|
|
20230706,114500,1129007710,16640,16640,16650,16640,255
|
|
20230706,114400,1124764440,16640,16640,16640,16640,100
|
|
20230706,114300,1123100440,16650,16650,16650,16650,114
|
|
20230706,114200,1121202340,16660,16670,16670,16660,28
|
|
20230706,114100,1120735750,16680,16650,16680,16650,52
|
|
20230706,114000,1119869770,16650,16690,16690,16650,3516
|
|
20230706,113900,1061299080,16690,16710,16710,16690,1136
|
|
20230706,113800,1042327680,16710,16710,16710,16710,19
|
|
20230706,113700,1042010190,16710,16720,16720,16710,106
|
|
20230706,113600,1040238890,16720,16710,16720,16710,72
|
|
20230706,113500,1039035760,16720,16710,16720,16710,50
|
|
20230706,113400,1038200230,16710,16710,16710,16710,232
|
|
20230706,113300,1034323510,16710,16720,16720,16710,203
|
|
20230706,113200,1030929940,16730,16730,16730,16730,58
|
|
20230706,113100,1029959600,16720,16730,16730,16720,115
|
|
20230706,113000,1028036470,16730,16730,16730,16730,37
|
|
20230706,112900,1027417460,16730,16740,16740,16730,57
|
|
20230706,112800,1026463790,16750,16730,16750,16730,11
|
|
20230706,112700,1026279560,16730,16740,16740,16730,209
|
|
20230706,112600,1022781490,16740,16710,16740,16710,21
|
|
20230706,112500,1022430550,16710,16710,16710,16710,347
|
|
20230706,112400,1016632180,16700,16710,16710,16700,299
|
|
20230706,112300,1011638780,16710,16710,16710,16700,1021
|
|
20230706,112200,994587800,16710,16720,16720,16710,66
|
|
20230706,112100,993484930,16720,16720,16720,16700,1341
|
|
20230706,112000,971081740,16720,16730,16730,16720,257
|
|
20230706,111900,966782940,16730,16760,16760,16730,4452
|
|
20230706,111800,892187590,16770,16770,16770,16760,286
|
|
20230706,111700,887393900,16790,16770,16790,16770,132
|
|
20230706,111600,885180200,16810,16810,16810,16810,3
|
|
20230706,111500,885129770,16750,16780,16780,16750,2120
|
|
20230706,111400,849591510,16780,16780,16780,16780,10
|
|
20230706,111300,849423710,16830,16780,16830,16780,21
|
|
20230706,111200,849071180,16780,16790,16850,16780,15
|
|
20230706,111100,848819220,16780,16780,16780,16780,211
|
|
20230706,111000,845278640,16780,16780,16780,16780,86
|
|
20230706,110900,843835560,16780,16790,16790,16780,76
|
|
20230706,110800,842560250,16780,16780,16780,16780,226
|
|
20230706,110700,838767970,16780,16780,16780,16770,428
|
|
20230706,110600,831590200,16780,16790,16790,16780,166
|
|
20230706,110500,828803180,16770,16800,16800,16770,146
|
|
20230706,110400,826352310,16790,16790,16790,16780,167
|
|
20230706,110300,823549630,16790,16820,16820,16790,246
|
|
20230706,110200,819416430,16820,16820,16820,16820,29
|
|
20230706,110100,818928650,16840,16840,16840,16840,1
|
|
20230706,110000,818911810,16840,16830,16850,16830,18
|
|
20230706,105900,818608690,16780,16790,16790,16780,305
|
|
20230706,105800,813488390,16780,16790,16790,16780,78
|
|
20230706,105700,812179490,16820,16790,16820,16780,274
|
|
20230706,105600,807579700,16790,16800,16810,16790,579
|
|
20230706,105500,797855490,16800,16800,16800,16800,75
|
|
20230706,105400,796595490,16810,16800,16810,16800,82
|
|
20230706,105300,795217750,16810,16810,16810,16810,21
|
|
20230706,105200,794864740,16810,16810,16810,16810,10
|
|
20230706,105100,794696640,16810,16790,16810,16790,96
|
|
20230706,105000,793082980,16800,16810,16810,16800,296
|
|
20230706,104900,788109330,16810,16810,16810,16810,100
|
|
20230706,104800,786428330,16810,16820,16830,16810,236
|
|
20230706,104700,782459960,16820,16830,16830,16820,111
|
|
20230706,104600,780592530,16830,16850,16850,16830,126
|
|
20230706,104500,778471270,16840,16840,16850,16840,142
|
|
20230706,104400,776079310,16840,16840,16840,16840,273
|
|
20230706,104300,771481990,16840,16860,16860,16840,366
|
|
20230706,104200,765314970,16860,16870,16870,16860,25
|
|
20230706,104100,764893440,16860,16870,16870,16860,166
|
|
20230706,104000,762094660,16860,16880,16880,16860,746
|
|
20230706,103900,749515740,16860,16860,16860,16860,0
|
|
20230706,103800,749515740,16860,16890,16910,16860,301
|
|
20230706,103700,744432680,16930,16890,16930,16880,307
|
|
20230706,103600,739240050,16890,16870,16930,16870,57
|
|
20230706,103500,738277300,16860,16860,16870,16860,157
|
|
20230706,103400,735629480,16860,16870,16870,16860,545
|
|
20230706,103300,726440210,16870,16880,16880,16870,58
|
|
20230706,103200,725461620,16900,16930,16930,16900,133
|
|
20230706,103100,723212170,16930,16860,16930,16860,251
|
|
20230706,103000,718971000,16860,16850,16860,16850,127
|
|
20230706,102900,716830850,16850,16850,16850,16850,202
|
|
20230706,102800,713427150,16850,16860,16860,16850,45
|
|
20230706,102700,712668850,16860,16920,16920,16860,121
|
|
20230706,102600,710626420,16920,16920,16920,16920,23
|
|
20230706,102500,710237260,16930,16830,16930,16830,8
|
|
20230706,102400,710102480,16820,16930,16940,16820,376
|
|
20230706,102300,703765280,16920,16920,16920,16920,336
|
|
20230706,102200,698080160,16920,16820,16920,16820,518
|
|
20230706,102100,689322580,16910,16910,16910,16910,4
|
|
20230706,102000,689254940,16800,16800,16800,16800,1179
|
|
20230706,101900,669447740,16800,16850,16850,16800,1964
|
|
20230706,101800,636408830,16840,16850,16850,16830,106
|
|
20230706,101700,634624050,16830,16830,16830,16830,35
|
|
20230706,101600,634035000,16830,16840,16860,16830,273
|
|
20230706,101500,629437540,16840,16840,16840,16830,149
|
|
20230706,101400,626929070,16840,16840,16840,16830,332
|
|
20230706,101300,621341260,16860,16850,16860,16830,1784
|
|
20230706,101200,591307530,16850,16880,16890,16850,1114
|
|
20230706,101100,572530080,16880,16910,16910,16880,201
|
|
20230706,101000,569135650,16900,16900,16900,16900,100
|
|
20230706,100900,567445650,16900,16910,16910,16900,30
|
|
20230706,100800,566938550,16920,16940,16940,16920,252
|
|
20230706,100700,562672180,16930,16940,16940,16930,230
|
|
20230706,100600,558778250,16940,16900,16940,16880,500
|
|
20230706,100500,550326440,16950,16910,16950,16910,4
|
|
20230706,100400,550258680,16910,16900,16910,16890,202
|
|
20230706,100300,546845620,16900,16880,16900,16880,21
|
|
20230706,100200,546491040,16860,16850,16860,16850,179
|
|
20230706,100100,543473790,16860,16850,16860,16850,295
|
|
20230706,100000,538500790,16860,16860,16860,16860,5
|
|
20230706,095900,538416490,16850,16880,16880,16850,553
|
|
20230706,095800,529090760,16880,16890,16900,16870,298
|
|
20230706,095700,524059410,16900,16900,16900,16900,0
|
|
20230706,095600,524059410,16900,16940,16940,16900,86
|
|
20230706,095500,522603450,16940,16880,16950,16880,34
|
|
20230706,095400,522027510,16880,16960,16960,16870,993
|
|
20230706,095300,505247400,16960,16970,16970,16960,49
|
|
20230706,095200,504416190,16970,16990,17000,16970,1700
|
|
20230706,095100,475538750,16980,16980,16990,16970,538
|
|
20230706,095000,466402940,16970,16860,16970,16850,1665
|
|
20230706,094900,438235130,16870,16890,16890,16860,37
|
|
20230706,094800,437611110,16890,16890,16910,16890,480
|
|
20230706,094700,429502120,16850,16880,16880,16850,650
|
|
20230706,094600,418545900,16880,16880,16880,16880,4
|
|
20230706,094500,418478380,16840,16840,16880,16840,321
|
|
20230706,094400,413071860,16840,16840,16840,16840,195
|
|
20230706,094300,409788060,16840,16860,16860,16840,54
|
|
20230706,094200,408878090,16900,16890,16910,16870,317
|
|
20230706,094100,403523710,16890,16840,16890,16840,179
|
|
20230706,094000,400506150,16830,16830,16910,16830,31
|
|
20230706,093900,399984260,16830,16910,16910,16830,89
|
|
20230706,093800,398485670,16910,16910,16910,16910,5
|
|
20230706,093700,398401120,16910,16860,16910,16860,550
|
|
20230706,093600,389114400,16860,16820,16860,16810,25
|
|
20230706,093500,388693800,16820,16870,16870,16820,845
|
|
20230706,093400,374454600,16880,16900,16910,16880,365
|
|
20230706,093300,368286260,16900,16870,16900,16870,398
|
|
20230706,093200,361562160,16870,16900,16900,16870,68
|
|
20230706,093100,360414850,16900,16900,16900,16880,924
|
|
20230706,093000,344804620,16910,16910,16920,16910,1036
|
|
20230706,092900,327285820,16910,16910,16910,16910,88
|
|
20230706,092800,325797740,16920,16920,16920,16920,36
|
|
20230706,092700,325188620,16940,16940,16940,16940,235
|
|
20230706,092600,321207720,16930,16950,16950,16930,532
|
|
20230706,092500,312197350,16950,16970,16970,16950,318
|
|
20230706,092400,306802910,16990,16990,16990,16990,511
|
|
20230706,092300,298121020,16990,16950,17000,16940,581
|
|
20230706,092200,288259440,16950,16990,16990,16950,680
|
|
20230706,092100,276713790,16990,16890,16990,16890,1882
|
|
20230706,092000,244785030,16890,16880,16900,16880,318
|
|
20230706,091900,239412090,16900,16880,16900,16880,67
|
|
20230706,091800,238281110,16850,16850,16900,16850,72
|
|
20230706,091700,237067110,16900,16900,16900,16900,13
|
|
20230706,091600,236847410,16920,16840,16920,16810,221
|
|
20230706,091500,233115620,16950,16960,16960,16850,78
|
|
20230706,091400,231800000,16980,16980,16990,16970,328
|
|
20230706,091300,226228770,16990,16740,16990,16740,1027
|
|
20230706,091200,208930930,16730,16720,16750,16720,182
|
|
20230706,091100,205886310,16710,16670,16710,16670,197
|
|
20230706,091000,202602280,16670,16590,16670,16510,2190
|
|
20230706,090900,166272060,16510,16560,16620,16500,1772
|
|
20230706,090800,136953550,16450,16670,16670,16450,2623
|
|
20230706,090700,93570820,16700,16730,16730,16700,1088
|
|
20230706,090600,75389270,16750,16780,16780,16750,554
|
|
20230706,090500,66102040,16780,16790,16790,16760,422
|
|
20230706,090400,59019060,16790,16770,16800,16760,355
|
|
20230706,090300,53066280,16770,16940,16940,16770,623
|
|
20230706,090200,42579350,16900,16960,16960,16900,637
|
|
20230706,090100,31797030,16940,16930,16940,16930,46
|
|
20230706,090000,31018240,16920,17000,17000,16920,1785
|