623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,192000,2279411300,12930,12930,12930,12930,2213
|
|
20230704,191900,2279411300,12930,12930,12930,12930,0
|
|
20230704,191800,2279411300,12930,12930,12930,12930,0
|
|
20230704,191700,2279411300,12930,12930,12930,12930,0
|
|
20230704,191600,2279411300,12930,12930,12930,12930,0
|
|
20230704,191500,2279411300,12930,12930,12930,12930,0
|
|
20230704,191400,2279411300,12930,12930,12930,12930,0
|
|
20230704,191300,2279411300,12930,12930,12930,12930,0
|
|
20230704,191200,2279411300,12930,12930,12930,12930,0
|
|
20230704,191100,2279411300,12930,12930,12930,12930,0
|
|
20230704,191000,2279411300,12930,12930,12930,12930,0
|
|
20230704,190900,2279411300,12930,12930,12930,12930,0
|
|
20230704,190800,2279411300,12930,12930,12930,12930,0
|
|
20230704,190700,2279411300,12930,12930,12930,12930,0
|
|
20230704,190600,2279411300,12930,12930,12930,12930,0
|
|
20230704,190500,2279411300,12930,12930,12930,12930,0
|
|
20230704,190400,2279411300,12930,12930,12930,12930,0
|
|
20230704,190300,2279411300,12930,12930,12930,12930,0
|
|
20230704,190200,2279411300,12930,12930,12930,12930,0
|
|
20230704,190100,2279411300,12930,12930,12930,12930,0
|
|
20230704,190000,2279411300,12930,12930,12930,12930,0
|
|
20230704,185900,2279411300,12930,12930,12930,12930,0
|
|
20230704,185800,2279411300,12930,12930,12930,12930,0
|
|
20230704,185700,2279411300,12930,12930,12930,12930,0
|
|
20230704,185600,2279411300,12930,12930,12930,12930,0
|
|
20230704,185500,2279411300,12930,12930,12930,12930,0
|
|
20230704,185400,2279411300,12930,12930,12930,12930,0
|
|
20230704,185300,2279411300,12930,12930,12930,12930,0
|
|
20230704,185200,2279411300,12930,12930,12930,12930,0
|
|
20230704,185100,2279411300,12930,12930,12930,12930,0
|
|
20230704,185000,2279411300,12930,12930,12930,12930,2213
|
|
20230704,184900,2279411300,12930,12930,12930,12930,0
|
|
20230704,184800,2279411300,12930,12930,12930,12930,0
|
|
20230704,184700,2279411300,12930,12930,12930,12930,0
|
|
20230704,184600,2279411300,12930,12930,12930,12930,0
|
|
20230704,184500,2279411300,12930,12930,12930,12930,0
|
|
20230704,184400,2279411300,12930,12930,12930,12930,0
|
|
20230704,184300,2279411300,12930,12930,12930,12930,0
|
|
20230704,184200,2279411300,12930,12930,12930,12930,0
|
|
20230704,184100,2279411300,12930,12930,12930,12930,0
|
|
20230704,184000,2279411300,12930,12930,12930,12930,0
|
|
20230704,183900,2279411300,12930,12930,12930,12930,0
|
|
20230704,183800,2279411300,12930,12930,12930,12930,0
|
|
20230704,183700,2279411300,12930,12930,12930,12930,0
|
|
20230704,183600,2279411300,12930,12930,12930,12930,0
|
|
20230704,183500,2279411300,12930,12930,12930,12930,0
|
|
20230704,183400,2279411300,12930,12930,12930,12930,0
|
|
20230704,183300,2279411300,12930,12930,12930,12930,0
|
|
20230704,183200,2279411300,12930,12930,12930,12930,0
|
|
20230704,183100,2279411300,12930,12930,12930,12930,0
|
|
20230704,183000,2279411300,12930,12930,12930,12930,0
|
|
20230704,182900,2279411300,12930,12930,12930,12930,0
|
|
20230704,182800,2279411300,12930,12930,12930,12930,0
|
|
20230704,182700,2279411300,12930,12930,12930,12930,0
|
|
20230704,182600,2279411300,12930,12930,12930,12930,0
|
|
20230704,182500,2279411300,12930,12930,12930,12930,0
|
|
20230704,182400,2279411300,12930,12930,12930,12930,0
|
|
20230704,182300,2279411300,12930,12930,12930,12930,0
|
|
20230704,182200,2279411300,12930,12930,12930,12930,0
|
|
20230704,182100,2279411300,12930,12930,12930,12930,0
|
|
20230704,182000,2279411300,12930,12930,12930,12930,2213
|
|
20230704,181900,2279411300,12930,12930,12930,12930,0
|
|
20230704,181800,2279411300,12930,12930,12930,12930,0
|
|
20230704,181700,2279411300,12930,12930,12930,12930,0
|
|
20230704,181600,2279411300,12930,12930,12930,12930,0
|
|
20230704,181500,2279411300,12930,12930,12930,12930,0
|
|
20230704,181400,2279411300,12930,12930,12930,12930,0
|
|
20230704,181300,2279411300,12930,12930,12930,12930,0
|
|
20230704,181200,2279411300,12930,12930,12930,12930,0
|
|
20230704,181100,2279411300,12930,12930,12930,12930,0
|
|
20230704,181000,2279411300,12930,12930,12930,12930,0
|
|
20230704,180900,2279411300,12930,12930,12930,12930,0
|
|
20230704,180800,2279411300,12930,12930,12930,12930,0
|
|
20230704,180700,2279411300,12930,12930,12930,12930,0
|
|
20230704,180600,2279411300,12930,12930,12930,12930,0
|
|
20230704,180500,2279411300,12930,12930,12930,12930,0
|
|
20230704,180400,2279411300,12930,12930,12930,12930,0
|
|
20230704,180300,2279411300,12930,12930,12930,12930,0
|
|
20230704,180200,2279411300,12930,12930,12930,12930,0
|
|
20230704,180100,2279411300,12930,12930,12930,12930,0
|
|
20230704,180000,2279411300,12930,12930,12930,12930,0
|
|
20230704,175900,2279411300,12930,12930,12930,12930,0
|
|
20230704,175800,2279411300,12930,12930,12930,12930,0
|
|
20230704,175700,2279411300,12930,12930,12930,12930,0
|
|
20230704,175600,2279411300,12930,12930,12930,12930,0
|
|
20230704,175500,2279411300,12930,12930,12930,12930,0
|
|
20230704,175400,2279411300,12930,12930,12930,12930,0
|
|
20230704,175300,2279411300,12930,12930,12930,12930,0
|
|
20230704,175200,2279411300,12930,12930,12930,12930,0
|
|
20230704,175100,2279411300,12930,12930,12930,12930,0
|
|
20230704,175000,2279411300,12930,12930,12930,12930,2213
|
|
20230704,174900,2279411300,12930,12930,12930,12930,0
|
|
20230704,174800,2279411300,12930,12930,12930,12930,0
|
|
20230704,174700,2279411300,12930,12930,12930,12930,0
|
|
20230704,174600,2279411300,12930,12930,12930,12930,0
|
|
20230704,174500,2279411300,12930,12930,12930,12930,0
|
|
20230704,174400,2279411300,12930,12930,12930,12930,0
|
|
20230704,174300,2279411300,12930,12930,12930,12930,0
|
|
20230704,174200,2279411300,12930,12930,12930,12930,0
|
|
20230704,174100,2279411300,12930,12930,12930,12930,0
|
|
20230704,174000,2279411300,12930,12930,12930,12930,0
|
|
20230704,173900,2279411300,12930,12930,12930,12930,0
|
|
20230704,173800,2279411300,12930,12930,12930,12930,0
|
|
20230704,173700,2279411300,12930,12930,12930,12930,0
|
|
20230704,173600,2279411300,12930,12930,12930,12930,0
|
|
20230704,173500,2279411300,12930,12930,12930,12930,0
|
|
20230704,173400,2279411300,12930,12930,12930,12930,0
|
|
20230704,173300,2279411300,12930,12930,12930,12930,0
|
|
20230704,173200,2279411300,12930,12930,12930,12930,0
|
|
20230704,173100,2279411300,12930,12930,12930,12930,0
|
|
20230704,173000,2279411300,12930,12930,12930,12930,0
|
|
20230704,172900,2279411300,12930,12930,12930,12930,0
|
|
20230704,172800,2279411300,12930,12930,12930,12930,0
|
|
20230704,172700,2279411300,12930,12930,12930,12930,0
|
|
20230704,172600,2279411300,12930,12930,12930,12930,0
|
|
20230704,172500,2279411300,12930,12930,12930,12930,0
|
|
20230704,172400,2279411300,12930,12930,12930,12930,0
|
|
20230704,172300,2279411300,12930,12930,12930,12930,0
|
|
20230704,172200,2279411300,12930,12930,12930,12930,0
|
|
20230704,172100,2279411300,12930,12930,12930,12930,0
|
|
20230704,172000,2279411300,12930,12930,12930,12930,2213
|
|
20230704,171900,2279411300,12930,12930,12930,12930,0
|
|
20230704,171800,2279411300,12930,12930,12930,12930,0
|
|
20230704,171700,2279411300,12930,12930,12930,12930,0
|
|
20230704,171600,2279411300,12930,12930,12930,12930,0
|
|
20230704,171500,2279411300,12930,12930,12930,12930,0
|
|
20230704,171400,2279411300,12930,12930,12930,12930,0
|
|
20230704,171300,2279411300,12930,12930,12930,12930,0
|
|
20230704,171200,2279411300,12930,12930,12930,12930,0
|
|
20230704,171100,2279411300,12930,12930,12930,12930,0
|
|
20230704,171000,2279411300,12930,12930,12930,12930,0
|
|
20230704,170900,2279411300,12930,12930,12930,12930,0
|
|
20230704,170800,2279411300,12930,12930,12930,12930,0
|
|
20230704,170700,2279411300,12930,12930,12930,12930,0
|
|
20230704,170600,2279411300,12930,12930,12930,12930,0
|
|
20230704,170500,2279411300,12930,12930,12930,12930,0
|
|
20230704,170400,2279411300,12930,12930,12930,12930,0
|
|
20230704,170300,2279411300,12930,12930,12930,12930,0
|
|
20230704,170200,2279411300,12930,12930,12930,12930,0
|
|
20230704,170100,2279411300,12930,12930,12930,12930,0
|
|
20230704,170000,2279411300,12930,12930,12930,12930,0
|
|
20230704,165900,2279411300,12930,12930,12930,12930,0
|
|
20230704,165800,2279411300,12930,12930,12930,12930,0
|
|
20230704,165700,2279411300,12930,12930,12930,12930,0
|
|
20230704,165600,2279411300,12930,12930,12930,12930,0
|
|
20230704,165500,2279411300,12930,12930,12930,12930,0
|
|
20230704,165400,2279411300,12930,12930,12930,12930,0
|
|
20230704,165300,2279411300,12930,12930,12930,12930,0
|
|
20230704,165200,2279411300,12930,12930,12930,12930,0
|
|
20230704,165100,2279411300,12930,12930,12930,12930,0
|
|
20230704,165000,2279411300,12930,12930,12930,12930,2213
|
|
20230704,164900,2279411300,12930,12930,12930,12930,0
|
|
20230704,164800,2279411300,12930,12930,12930,12930,0
|
|
20230704,164700,2279411300,12930,12930,12930,12930,0
|
|
20230704,164600,2279411300,12930,12930,12930,12930,0
|
|
20230704,164500,2279411300,12930,12930,12930,12930,0
|
|
20230704,164400,2279411300,12930,12930,12930,12930,0
|
|
20230704,164300,2279411300,12930,12930,12930,12930,0
|
|
20230704,164200,2279411300,12930,12930,12930,12930,0
|
|
20230704,164100,2279411300,12930,12930,12930,12930,0
|
|
20230704,164000,2279411300,12930,12930,12930,12930,0
|
|
20230704,163900,2279411300,12930,12930,12930,12930,0
|
|
20230704,163800,2279411300,12930,12930,12930,12930,0
|
|
20230704,163700,2279411300,12930,12930,12930,12930,0
|
|
20230704,163600,2279411300,12930,12930,12930,12930,0
|
|
20230704,163500,2279411300,12930,12930,12930,12930,0
|
|
20230704,163400,2279411300,12930,12930,12930,12930,0
|
|
20230704,163300,2279411300,12930,12930,12930,12930,0
|
|
20230704,163200,2279411300,12930,12930,12930,12930,0
|
|
20230704,163100,2279411300,12930,12930,12930,12930,0
|
|
20230704,163000,2279411300,12930,12930,12930,12930,0
|
|
20230704,162900,2279411300,12930,12930,12930,12930,0
|
|
20230704,162800,2279411300,12930,12930,12930,12930,0
|
|
20230704,162700,2279411300,12930,12930,12930,12930,0
|
|
20230704,162600,2279411300,12930,12930,12930,12930,0
|
|
20230704,162500,2279411300,12930,12930,12930,12930,0
|
|
20230704,162400,2279411300,12930,12930,12930,12930,0
|
|
20230704,162300,2279411300,12930,12930,12930,12930,0
|
|
20230704,162200,2279411300,12930,12930,12930,12930,0
|
|
20230704,162100,2279411300,12930,12930,12930,12930,0
|
|
20230704,162000,2279411300,12930,12930,12930,12930,2213
|
|
20230704,161900,2279411300,12930,12930,12930,12930,0
|
|
20230704,161800,2279411300,12930,12930,12930,12930,0
|
|
20230704,161700,2279411300,12930,12930,12930,12930,0
|
|
20230704,161600,2279411300,12930,12930,12930,12930,0
|
|
20230704,161500,2279411300,12930,12930,12930,12930,0
|
|
20230704,161400,2279411300,12930,12930,12930,12930,0
|
|
20230704,161300,2279411300,12930,12930,12930,12930,0
|
|
20230704,161200,2279411300,12930,12930,12930,12930,0
|
|
20230704,161100,2279411300,12930,12930,12930,12930,0
|
|
20230704,161000,2279411300,12930,12930,12930,12930,0
|
|
20230704,160900,2279411300,12930,12930,12930,12930,0
|
|
20230704,160800,2279411300,12930,12930,12930,12930,0
|
|
20230704,160700,2279411300,12930,12930,12930,12930,0
|
|
20230704,160600,2279411300,12930,12930,12930,12930,0
|
|
20230704,160500,2279411300,12930,12930,12930,12930,0
|
|
20230704,160400,2279411300,12930,12930,12930,12930,0
|
|
20230704,160300,2279411300,12930,12930,12930,12930,0
|
|
20230704,160200,2279411300,12930,12930,12930,12930,0
|
|
20230704,160100,2279411300,12930,12930,12930,12930,0
|
|
20230704,160000,2279411300,12930,12930,12930,12930,0
|
|
20230704,155900,2279411300,12930,12930,12930,12930,0
|
|
20230704,155800,2279411300,12930,12930,12930,12930,0
|
|
20230704,155700,2279411300,12930,12930,12930,12930,0
|
|
20230704,155600,2279411300,12930,12930,12930,12930,0
|
|
20230704,155500,2279411300,12930,12930,12930,12930,0
|
|
20230704,155400,2279411300,12930,12930,12930,12930,0
|
|
20230704,155300,2279411300,12930,12930,12930,12930,0
|
|
20230704,155200,2279411300,12930,12930,12930,12930,0
|
|
20230704,155100,2279411300,12930,12930,12930,12930,0
|
|
20230704,155000,2279411300,12930,12930,12930,12930,2213
|
|
20230704,154900,2279411300,12930,12930,12930,12930,0
|
|
20230704,154800,2279411300,12930,12930,12930,12930,0
|
|
20230704,154700,2279411300,12930,12930,12930,12930,0
|
|
20230704,154600,2279411300,12930,12930,12930,12930,0
|
|
20230704,154500,2279411300,12930,12930,12930,12930,0
|
|
20230704,154400,2279411300,12930,12930,12930,12930,0
|
|
20230704,154300,2279411300,12930,12930,12930,12930,0
|
|
20230704,154200,2279411300,12930,12930,12930,12930,0
|
|
20230704,154100,2279411300,12930,12930,12930,12930,0
|
|
20230704,154000,2279411300,12930,12930,12930,12930,0
|
|
20230704,153900,2279411300,12930,12930,12930,12930,0
|
|
20230704,153800,2279411300,12930,12930,12930,12930,0
|
|
20230704,153700,2279411300,12930,12930,12930,12930,0
|
|
20230704,153600,2279411300,12930,12930,12930,12930,0
|
|
20230704,153500,2279411300,12930,12930,12930,12930,0
|
|
20230704,153400,2279411300,12930,12930,12930,12930,0
|
|
20230704,153300,2279411300,12930,12930,12930,12930,0
|
|
20230704,153200,2279411300,12930,12930,12930,12930,0
|
|
20230704,153100,2279411300,12930,12930,12930,12930,0
|
|
20230704,153000,2279411300,12930,12930,12930,12930,2213
|
|
20230704,152900,2250797210,12860,12860,12860,12860,0
|
|
20230704,152800,2250797210,12860,12860,12860,12860,0
|
|
20230704,152700,2250797210,12860,12860,12860,12860,0
|
|
20230704,152600,2250797210,12860,12860,12860,12860,0
|
|
20230704,152500,2250797210,12860,12860,12860,12860,0
|
|
20230704,152400,2250797210,12860,12860,12860,12860,0
|
|
20230704,152300,2250797210,12860,12860,12860,12860,0
|
|
20230704,152200,2250797210,12860,12860,12860,12860,0
|
|
20230704,152100,2250797210,12860,12860,12860,12860,0
|
|
20230704,152000,2250797210,12860,12860,12860,12860,0
|
|
20230704,151900,2250797210,12860,12850,12860,12850,825
|
|
20230704,151800,2240193360,12840,12850,12850,12820,594
|
|
20230704,151700,2232572790,12840,12830,12840,12830,599
|
|
20230704,151600,2224882590,12820,12830,12830,12820,140
|
|
20230704,151500,2223086920,12830,12820,12830,12820,311
|
|
20230704,151400,2219099700,12820,12810,12820,12810,238
|
|
20230704,151300,2216050540,12810,12820,12820,12810,109
|
|
20230704,151200,2214653360,12820,12830,12830,12820,33
|
|
20230704,151100,2214230130,12830,12820,12830,12820,251
|
|
20230704,151000,2211012220,12830,12830,12830,12830,1
|
|
20230704,150900,2210999390,12820,12830,12830,12820,294
|
|
20230704,150800,2207229370,12830,12830,12830,12830,205
|
|
20230704,150700,2204599220,12850,12850,12850,12850,0
|
|
20230704,150600,2204599220,12850,12840,12850,12830,269
|
|
20230704,150500,2201145380,12830,12860,12860,12820,428
|
|
20230704,150400,2195648030,12850,12850,12860,12850,400
|
|
20230704,150300,2190507780,12860,12860,12860,12860,60
|
|
20230704,150200,2189736180,12860,12830,12860,12830,297
|
|
20230704,150100,2185925620,12830,12840,12840,12830,445
|
|
20230704,150000,2180213720,12840,12830,12840,12830,148
|
|
20230704,145900,2178314530,12830,12840,12840,12820,524
|
|
20230704,145800,2171591450,12850,12830,12850,12830,647
|
|
20230704,145700,2163289500,12830,12850,12850,12830,38
|
|
20230704,145600,2162801220,12850,12850,12850,12820,51
|
|
20230704,145500,2162146020,12850,12840,12850,12820,241
|
|
20230704,145400,2159053070,12850,12850,12850,12850,326
|
|
20230704,145300,2154863970,12850,12850,12850,12850,242
|
|
20230704,145200,2151754270,12880,12890,12890,12880,2877
|
|
20230704,145100,2114698140,12900,12830,12900,12830,1825
|
|
20230704,145000,2091215620,12810,12810,12810,12810,33
|
|
20230704,144900,2090792890,12850,12830,12850,12820,551
|
|
20230704,144800,2083726570,12830,12850,12850,12830,710
|
|
20230704,144700,2074610010,12850,12870,12870,12850,931
|
|
20230704,144600,2062636210,12880,12870,12880,12870,641
|
|
20230704,144500,2054386490,12870,12880,12880,12870,24
|
|
20230704,144400,2054077520,12870,12880,12880,12870,63
|
|
20230704,144300,2053266100,12880,12890,12890,12880,267
|
|
20230704,144200,2049826470,12890,12870,12900,12870,134
|
|
20230704,144100,2048100870,12870,12870,12870,12860,415
|
|
20230704,144000,2042759830,12870,12870,12870,12870,51
|
|
20230704,143900,2042103460,12890,12900,12900,12890,2
|
|
20230704,143800,2042077670,12870,12890,12900,12870,3
|
|
20230704,143700,2042039010,12870,12870,12870,12870,212
|
|
20230704,143600,2039310570,12870,12880,12880,12870,302
|
|
20230704,143500,2035420820,12870,12870,12870,12870,1
|
|
20230704,143400,2035407950,12910,12870,12910,12870,1223
|
|
20230704,143300,2019667840,12870,12880,12880,12870,601
|
|
20230704,143200,2011932860,12870,12880,12880,12870,204
|
|
20230704,143100,2009305370,12900,12890,12900,12880,303
|
|
20230704,143000,2005397710,12900,12900,12900,12900,87
|
|
20230704,142900,2004275410,12910,12930,12930,12910,226
|
|
20230704,142800,2001355310,12930,12920,12930,12920,15
|
|
20230704,142700,2001161390,12930,12920,12930,12910,24
|
|
20230704,142600,2000851310,12910,12920,12920,12910,30
|
|
20230704,142500,2000463720,12920,12920,12920,12910,243
|
|
20230704,142400,1997324210,12940,12940,12940,12930,400
|
|
20230704,142300,1992150700,12930,12930,12940,12920,349
|
|
20230704,142200,1987638240,12930,12930,12930,12920,60
|
|
20230704,142100,1986862780,12930,12900,12930,12900,845
|
|
20230704,142000,1975943460,12900,12910,12910,12900,100
|
|
20230704,141900,1974653260,12900,12910,12910,12900,34
|
|
20230704,141800,1974214330,12900,12910,12910,12890,1153
|
|
20230704,141700,1959340530,12910,12910,12910,12900,354
|
|
20230704,141600,1954770400,12900,12900,12900,12890,698
|
|
20230704,141500,1945766210,12890,12900,12900,12890,522
|
|
20230704,141400,1939032420,12890,12880,12890,12870,925
|
|
20230704,141300,1927109750,12870,12860,12870,12860,28
|
|
20230704,141200,1926749640,12880,12850,12880,12850,112
|
|
20230704,141100,1925310380,12850,12870,12870,12850,117
|
|
20230704,141000,1923805040,12870,12870,12880,12870,6
|
|
20230704,140900,1923727790,12870,12850,12870,12850,1046
|
|
20230704,140800,1910273560,12860,12870,12870,12860,260
|
|
20230704,140700,1906929610,12870,12870,12870,12870,0
|
|
20230704,140600,1906929610,12870,12870,12870,12870,459
|
|
20230704,140500,1901022280,12870,12870,12870,12870,3
|
|
20230704,140400,1900983670,12870,12850,12870,12850,2
|
|
20230704,140300,1900957950,12880,12840,12880,12840,9
|
|
20230704,140200,1900842080,12860,12840,12880,12840,48
|
|
20230704,140100,1900224940,12840,12850,12850,12840,85
|
|
20230704,140000,1899133440,12840,12860,12860,12840,220
|
|
20230704,135900,1896306540,12850,12860,12860,12850,143
|
|
20230704,135800,1894468710,12860,12870,12870,12860,29
|
|
20230704,135700,1894095490,12870,12870,12870,12870,0
|
|
20230704,135600,1894095490,12870,12870,12870,12870,5
|
|
20230704,135500,1894031140,12870,12890,12890,12850,162
|
|
20230704,135400,1891949340,12850,12880,12880,12850,1597
|
|
20230704,135300,1871395650,12880,12890,12890,12880,10
|
|
20230704,135200,1871266760,12880,12880,12880,12880,12
|
|
20230704,135100,1871112200,12870,12870,12870,12870,196
|
|
20230704,135000,1868589680,12870,12860,12880,12860,105
|
|
20230704,134900,1867237330,12870,12870,12870,12870,530
|
|
20230704,134800,1860416230,12870,12860,12870,12860,2
|
|
20230704,134700,1860390500,12860,12870,12870,12860,70
|
|
20230704,134600,1859489790,12870,12870,12870,12870,91
|
|
20230704,134500,1858318620,12870,12870,12900,12870,8
|
|
20230704,134400,1858215590,12860,12890,12890,12860,1066
|
|
20230704,134300,1844488860,12890,12890,12890,12890,201
|
|
20230704,134200,1841897970,12890,12890,12890,12890,3
|
|
20230704,134100,1841859300,12890,12890,12890,12890,1
|
|
20230704,134000,1841846410,12890,12890,12890,12890,21
|
|
20230704,133900,1841575720,12890,12870,12890,12870,667
|
|
20230704,133800,1832980830,12870,12880,12880,12870,826
|
|
20230704,133700,1822346720,12890,12880,12890,12880,250
|
|
20230704,133600,1819124740,12870,12870,12870,12870,2
|
|
20230704,133500,1819099000,12870,12870,12870,12870,2
|
|
20230704,133400,1819073260,12890,12890,12890,12890,100
|
|
20230704,133300,1817784260,12890,12880,12890,12880,845
|
|
20230704,133200,1806898560,12870,12870,12870,12870,311
|
|
20230704,133100,1802895990,12860,12860,12860,12860,5
|
|
20230704,133000,1802831690,12860,12860,12860,12860,1
|
|
20230704,132900,1802818830,12850,12850,12850,12850,103
|
|
20230704,132800,1801495280,12850,12860,12860,12850,5
|
|
20230704,132700,1801431020,12870,12860,12870,12860,239
|
|
20230704,132600,1798356190,12860,12860,12860,12850,54
|
|
20230704,132500,1797661770,12860,12860,12860,12860,3
|
|
20230704,132400,1797623190,12860,12860,12860,12860,1
|
|
20230704,132300,1797610330,12860,12860,12860,12860,19
|
|
20230704,132200,1797365990,12850,12830,12850,12830,601
|
|
20230704,132100,1789645130,12830,12830,12830,12830,438
|
|
20230704,132000,1784025590,12830,12860,12870,12830,13
|
|
20230704,131900,1783858730,12870,12860,12870,12860,3
|
|
20230704,131800,1783820140,12870,12850,12870,12850,502
|
|
20230704,131700,1777369410,12830,12830,12830,12820,328
|
|
20230704,131600,1773161420,12830,12850,12850,12830,160
|
|
20230704,131500,1771106770,12850,12840,12850,12840,4
|
|
20230704,131400,1771055380,12850,12840,12850,12840,100
|
|
20230704,131300,1769770390,12850,12850,12850,12850,49
|
|
20230704,131200,1769140740,12850,12860,12860,12850,147
|
|
20230704,131100,1767251650,12860,12860,12880,12860,112
|
|
20230704,131000,1765811240,12860,12860,12860,12860,37
|
|
20230704,130900,1765335420,12860,12860,12860,12860,481
|
|
20230704,130800,1759149760,12860,12870,12870,12860,315
|
|
20230704,130700,1755096010,12870,12870,12870,12870,45
|
|
20230704,130600,1754516860,12870,12870,12870,12870,221
|
|
20230704,130500,1751672590,12870,12880,12880,12870,332
|
|
20230704,130400,1747396970,12880,12880,12880,12870,468
|
|
20230704,130300,1741372810,12880,12880,12880,12880,201
|
|
20230704,130200,1738783930,12880,12880,12890,12880,130
|
|
20230704,130100,1737109040,12880,12880,12880,12880,3
|
|
20230704,130000,1737070400,12880,12880,12880,12880,200
|
|
20230704,125900,1734494400,12890,12880,12890,12880,51
|
|
20230704,125800,1733837020,12880,12880,12880,12880,55
|
|
20230704,125700,1733128620,12890,12870,12890,12870,318
|
|
20230704,125600,1729029630,12870,12870,12870,12870,2
|
|
20230704,125500,1729003890,12900,12870,12900,12870,339
|
|
20230704,125400,1724638580,12880,12880,12880,12870,141
|
|
20230704,125300,1722822580,12880,12890,12890,12880,352
|
|
20230704,125200,1718288290,12880,12880,12890,12880,244
|
|
20230704,125100,1715143570,12880,12880,12880,12880,0
|
|
20230704,125000,1715143570,12880,12890,12900,12880,913
|
|
20230704,124900,1703373230,12880,12870,12880,12870,428
|
|
20230704,124800,1697860950,12870,12870,12870,12870,1
|
|
20230704,124700,1697848080,12870,12880,12880,12870,192
|
|
20230704,124600,1695376160,12870,12870,12870,12870,410
|
|
20230704,124500,1690099460,12870,12860,12870,12860,5
|
|
20230704,124400,1690035120,12870,12870,12870,12870,258
|
|
20230704,124300,1686714660,12870,12870,12870,12870,71
|
|
20230704,124200,1685800890,12870,12840,12870,12840,442
|
|
20230704,124100,1680118080,12830,12820,12830,12820,114
|
|
20230704,124000,1678655770,12820,12820,12820,12820,102
|
|
20230704,123900,1677348130,12820,12820,12820,12820,1
|
|
20230704,123800,1677335310,12820,12820,12820,12820,130
|
|
20230704,123700,1675668710,12830,12820,12830,12820,52
|
|
20230704,123600,1675001570,12830,12830,12830,12820,51
|
|
20230704,123500,1674347250,12830,12830,12830,12830,12
|
|
20230704,123400,1674193290,12830,12830,12830,12830,3
|
|
20230704,123300,1674154800,12830,12830,12830,12820,109
|
|
20230704,123200,1672756340,12830,12850,12850,12820,159
|
|
20230704,123100,1670714810,12850,12840,12850,12840,1284
|
|
20230704,123000,1654219390,12830,12820,12840,12820,308
|
|
20230704,122900,1650267540,12810,12780,12810,12780,2094
|
|
20230704,122800,1623472250,12780,12780,12780,12780,5
|
|
20230704,122700,1623408350,12780,12780,12780,12780,1
|
|
20230704,122600,1623395570,12780,12770,12780,12770,203
|
|
20230704,122500,1620801640,12770,12770,12770,12770,0
|
|
20230704,122400,1620801640,12770,12760,12770,12760,112
|
|
20230704,122300,1619372500,12760,12760,12760,12760,30
|
|
20230704,122200,1618989700,12760,12770,12790,12760,2079
|
|
20230704,122100,1592418680,12760,12760,12770,12750,743
|
|
20230704,122000,1582933480,12750,12740,12750,12740,201
|
|
20230704,121900,1580370740,12740,12740,12740,12740,504
|
|
20230704,121800,1573949780,12750,12750,12750,12750,119
|
|
20230704,121700,1572432530,12750,12750,12750,12750,3
|
|
20230704,121600,1572394280,12750,12750,12750,12750,3
|
|
20230704,121500,1572356030,12750,12750,12750,12750,0
|
|
20230704,121400,1572356030,12750,12760,12760,12750,136
|
|
20230704,121300,1570620730,12750,12750,12760,12750,102
|
|
20230704,121200,1569319230,12750,12750,12750,12750,261
|
|
20230704,121100,1565991480,12760,12750,12760,12740,68
|
|
20230704,121000,1565124470,12750,12740,12750,12740,202
|
|
20230704,120900,1562548990,12730,12730,12730,12730,31
|
|
20230704,120800,1562154360,12730,12730,12730,12730,2
|
|
20230704,120700,1562128900,12730,12720,12750,12720,291
|
|
20230704,120600,1558421340,12720,12710,12720,12710,13
|
|
20230704,120500,1558256100,12720,12720,12720,12710,265
|
|
20230704,120400,1554886590,12720,12720,12720,12720,42
|
|
20230704,120300,1554352350,12720,12740,12740,12720,1137
|
|
20230704,120200,1539873160,12740,12740,12740,12740,6
|
|
20230704,120100,1539796720,12750,12750,12750,12750,9
|
|
20230704,120000,1539681970,12740,12740,12750,12740,349
|
|
20230704,115900,1535233350,12750,12750,12750,12750,1
|
|
20230704,115800,1535220600,12740,12740,12740,12740,255
|
|
20230704,115700,1531971900,12740,12760,12760,12740,74
|
|
20230704,115600,1531028030,12760,12760,12760,12760,114
|
|
20230704,115500,1529573390,12750,12750,12750,12750,11
|
|
20230704,115400,1529433140,12750,12750,12750,12750,4
|
|
20230704,115300,1529382140,12750,12750,12750,12750,3
|
|
20230704,115200,1529343890,12770,12770,12770,12770,1
|
|
20230704,115100,1529331120,12770,12740,12770,12730,381
|
|
20230704,115000,1524470480,12770,12750,12770,12740,108
|
|
20230704,114900,1523092460,12750,12740,12750,12740,167
|
|
20230704,114800,1520963240,12740,12740,12740,12740,10
|
|
20230704,114700,1520835840,12740,12740,12740,12740,5
|
|
20230704,114600,1520772140,12740,12740,12740,12740,1
|
|
20230704,114500,1520759400,12750,12740,12750,12740,19
|
|
20230704,114400,1520517170,12740,12750,12750,12740,91
|
|
20230704,114300,1519356970,12750,12750,12750,12750,1
|
|
20230704,114200,1519344220,12760,12760,12760,12760,9
|
|
20230704,114100,1519229380,12760,12760,12760,12760,4
|
|
20230704,114000,1519178340,12750,12770,12770,12750,110
|
|
20230704,113900,1517773660,12740,12740,12750,12740,203
|
|
20230704,113800,1515185430,12730,12720,12730,12720,2
|
|
20230704,113700,1515159980,12730,12730,12730,12720,49
|
|
20230704,113600,1514536220,12730,12730,12730,12720,52
|
|
20230704,113500,1513874270,12730,12730,12730,12720,40
|
|
20230704,113400,1513365080,12730,12740,12740,12720,55
|
|
20230704,113300,1512664570,12720,12740,12740,12720,60
|
|
20230704,113200,1511900760,12730,12730,12730,12730,2
|
|
20230704,113100,1511875300,12730,12730,12730,12730,0
|
|
20230704,113000,1511875300,12730,12730,12730,12730,61
|
|
20230704,112900,1511098770,12730,12730,12730,12730,151
|
|
20230704,112800,1509176540,12730,12730,12730,12730,96
|
|
20230704,112700,1507954460,12730,12740,12740,12720,505
|
|
20230704,112600,1501523880,12730,12750,12750,12730,28
|
|
20230704,112500,1501166900,12750,12760,12760,12750,2
|
|
20230704,112400,1501141390,12750,12750,12750,12750,2
|
|
20230704,112300,1501115890,12750,12750,12750,12750,3
|
|
20230704,112200,1501077640,12750,12750,12760,12750,613
|
|
20230704,112100,1493261250,12750,12740,12750,12720,151
|
|
20230704,112000,1491336050,12740,12740,12740,12740,29
|
|
20230704,111900,1490966590,12700,12750,12750,12700,2
|
|
20230704,111800,1490941140,12750,12750,12750,12750,2
|
|
20230704,111700,1490915640,12760,12740,12760,12700,2509
|
|
20230704,111600,1459032540,12750,12740,12750,12740,246
|
|
20230704,111500,1455898470,12740,12750,12760,12740,76
|
|
20230704,111400,1454929310,12760,12740,12760,12740,454
|
|
20230704,111300,1449145330,12740,12750,12750,12740,24
|
|
20230704,111200,1448839360,12760,12750,12760,12750,509
|
|
20230704,111100,1442349600,12750,12770,12770,12750,196
|
|
20230704,111000,1439848430,12760,12760,12760,12760,1
|
|
20230704,110900,1439835670,12770,12760,12770,12750,311
|
|
20230704,110800,1435869870,12760,12750,12760,12750,39
|
|
20230704,110700,1435372250,12770,12770,12770,12770,197
|
|
20230704,110600,1432856560,12770,12770,12770,12770,3
|
|
20230704,110500,1432818250,12770,12780,12780,12770,148
|
|
20230704,110400,1430926820,12770,12770,12780,12750,15
|
|
20230704,110300,1430735240,12780,12780,12780,12780,159
|
|
20230704,110200,1428703220,12780,12780,12780,12780,89
|
|
20230704,110100,1427565800,12800,12790,12800,12780,133
|
|
20230704,110000,1425863490,12790,12750,12790,12740,1092
|
|
20230704,105900,1411931720,12740,12710,12750,12710,187
|
|
20230704,105800,1409548870,12700,12700,12700,12700,420
|
|
20230704,105700,1404214870,12700,12710,12710,12700,3
|
|
20230704,105600,1404176750,12690,12700,12700,12690,238
|
|
20230704,105500,1401155400,12690,12690,12690,12690,1
|
|
20230704,105400,1401142710,12690,12690,12690,12690,2
|
|
20230704,105300,1401117330,12690,12690,12690,12690,2
|
|
20230704,105200,1401091950,12670,12670,12670,12670,700
|
|
20230704,105100,1392222950,12670,12710,12710,12670,801
|
|
20230704,105000,1382056240,12700,12730,12730,12700,1002
|
|
20230704,104900,1369314540,12730,12730,12740,12690,404
|
|
20230704,104800,1364177950,12730,12770,12770,12730,74
|
|
20230704,104700,1363233330,12770,12780,12780,12770,18
|
|
20230704,104600,1363003300,12780,12740,12780,12740,402
|
|
20230704,104500,1357871540,12720,12730,12730,12720,6
|
|
20230704,104400,1357795210,12720,12720,12720,12720,3
|
|
20230704,104300,1357757050,12720,12720,12720,12710,16
|
|
20230704,104200,1357553540,12720,12700,12720,12700,834
|
|
20230704,104100,1346960000,12690,12690,12690,12690,17
|
|
20230704,104000,1346744270,12680,12670,12690,12670,23
|
|
20230704,103900,1346452640,12670,12680,12680,12670,3
|
|
20230704,103800,1346414620,12660,12660,12660,12660,1
|
|
20230704,103700,1346401960,12690,12690,12690,12690,2
|
|
20230704,103600,1346376580,12680,12620,12680,12620,129
|
|
20230704,103500,1344744550,12620,12620,12620,12620,4
|
|
20230704,103400,1344694070,12620,12650,12650,12620,1929
|
|
20230704,103300,1320301930,12660,12650,12660,12650,59
|
|
20230704,103200,1319555560,12670,12670,12670,12650,996
|
|
20230704,103100,1306944030,12670,12690,12690,12670,306
|
|
20230704,103000,1303066940,12690,12680,12690,12670,978
|
|
20230704,102900,1290673550,12690,12670,12690,12670,73
|
|
20230704,102800,1289747910,12680,12680,12680,12680,511
|
|
20230704,102700,1283268430,12670,12690,12690,12670,199
|
|
20230704,102600,1280745880,12680,12700,12700,12680,560
|
|
20230704,102500,1273643590,12700,12700,12710,12700,51
|
|
20230704,102400,1272995870,12700,12700,12700,12700,0
|
|
20230704,102300,1272995870,12700,12710,12710,12690,326
|
|
20230704,102200,1268855170,12710,12740,12740,12710,610
|
|
20230704,102100,1261092960,12730,12740,12740,12730,24
|
|
20230704,102000,1260787210,12740,12740,12740,12740,2
|
|
20230704,101900,1260761730,12740,12740,12740,12740,1
|
|
20230704,101800,1260748990,12740,12750,12750,12740,13
|
|
20230704,101700,1260583250,12750,12750,12750,12750,98
|
|
20230704,101600,1259333750,12790,12790,12790,12750,28
|
|
20230704,101500,1258976070,12750,12750,12750,12750,18
|
|
20230704,101400,1258746570,12800,12750,12800,12750,250
|
|
20230704,101300,1255558840,12750,12790,12800,12750,60
|
|
20230704,101200,1254791510,12750,12760,12800,12750,407
|
|
20230704,101100,1249601790,12800,12770,12800,12760,91
|
|
20230704,101000,1248439670,12800,12780,12800,12760,169
|
|
20230704,100900,1246281500,12800,12800,12800,12770,951
|
|
20230704,100800,1234114770,12800,12790,12800,12790,2
|
|
20230704,100700,1234089180,12800,12780,12800,12780,111
|
|
20230704,100600,1232668490,12770,12770,12770,12770,3
|
|
20230704,100500,1232630180,12760,12760,12760,12760,268
|
|
20230704,100400,1229210500,12760,12750,12780,12750,3
|
|
20230704,100300,1229172210,12750,12750,12760,12750,6
|
|
20230704,100200,1229095700,12750,12730,12810,12730,402
|
|
20230704,100100,1223957900,12800,12800,12800,12790,442
|
|
20230704,100000,1218300310,12800,12740,12800,12740,436
|
|
20230704,095900,1212737360,12740,12720,12740,12720,731
|
|
20230704,095800,1203431720,12720,12710,12720,12710,47
|
|
20230704,095700,1202833890,12710,12700,12710,12700,2
|
|
20230704,095600,1202808480,12700,12710,12720,12700,63
|
|
20230704,095500,1202007360,12680,12700,12700,12680,331
|
|
20230704,095400,1197807060,12690,12690,12700,12690,65
|
|
20230704,095300,1196982200,12700,12700,12700,12690,47
|
|
20230704,095200,1196385330,12700,12730,12730,12700,14
|
|
20230704,095100,1196207380,12730,12680,12730,12680,1158
|
|
20230704,095000,1181522700,12680,12680,12680,12680,131
|
|
20230704,094900,1179861620,12680,12730,12740,12670,2871
|
|
20230704,094800,1143405540,12730,12740,12750,12730,527
|
|
20230704,094700,1136693030,12750,12790,12790,12750,2640
|
|
20230704,094600,1102991420,12790,12790,12790,12790,123
|
|
20230704,094500,1101418250,12790,12790,12790,12790,2
|
|
20230704,094400,1101392670,12820,12800,12820,12800,66
|
|
20230704,094300,1100547790,12800,12810,12810,12800,549
|
|
20230704,094200,1093520490,12810,12800,12850,12800,618
|
|
20230704,094100,1085605490,12800,12800,12800,12800,0
|
|
20230704,094000,1085605490,12800,12790,12850,12790,385
|
|
20230704,093900,1080667880,12790,12820,12820,12790,2016
|
|
20230704,093800,1054860720,12820,12820,12830,12810,135
|
|
20230704,093700,1053129980,12820,12820,12830,12810,1368
|
|
20230704,093600,1035590030,12830,12800,12830,12800,23
|
|
20230704,093500,1035295600,12800,12810,12810,12800,566
|
|
20230704,093400,1028047680,12810,12820,12820,12810,72
|
|
20230704,093300,1027125000,12820,12780,12820,12780,1110
|
|
20230704,093200,1012920630,12780,12780,12780,12770,339
|
|
20230704,093100,1008590310,12770,12770,12770,12770,1
|
|
20230704,093000,1008577540,12770,12790,12790,12770,477
|
|
20230704,092900,1002479880,12790,12800,12800,12790,400
|
|
20230704,092800,997360900,12800,12830,12830,12800,731
|
|
20230704,092700,987997650,12800,12810,12820,12800,2779
|
|
20230704,092600,952404410,12810,12870,12870,12810,2342
|
|
20230704,092500,922315080,12880,12900,12900,12880,1421
|
|
20230704,092400,903998670,12900,12940,12940,12900,1326
|
|
20230704,092300,886869230,12940,12930,12940,12930,365
|
|
20230704,092200,882149770,12930,12900,12940,12900,27
|
|
20230704,092100,881800600,12900,12940,12940,12900,954
|
|
20230704,092000,869486060,12950,12940,12960,12940,503
|
|
20230704,091900,862976400,12940,12960,12960,12940,756
|
|
20230704,091800,853183040,12960,12960,12960,12950,1137
|
|
20230704,091700,838457370,12950,12920,12950,12910,652
|
|
20230704,091600,830021650,12910,12910,12920,12900,1658
|
|
20230704,091500,808623140,12960,12980,12980,12910,3595
|
|
20230704,091400,762046270,13010,13030,13040,12970,6045
|
|
20230704,091300,683435180,13020,13020,13030,13010,2793
|
|
20230704,091200,647069180,13030,13020,13040,13020,764
|
|
20230704,091100,637108010,13020,12990,13040,12990,2317
|
|
20230704,091000,606961010,12990,12970,13010,12970,2024
|
|
20230704,090900,580660750,12970,12990,13000,12950,2538
|
|
20230704,090800,547718710,12980,13010,13050,12980,4796
|
|
20230704,090700,485328190,13020,12910,13090,12910,12178
|
|
20230704,090600,327188640,12910,12850,12910,12820,7410
|
|
20230704,090500,231763300,12830,12830,12850,12810,2840
|
|
20230704,090400,195325500,12820,12830,12850,12810,3034
|
|
20230704,090300,156395780,12830,12780,12840,12770,2465
|
|
20230704,090200,124846110,12780,12760,12800,12760,2176
|
|
20230704,090100,97022550,12740,12800,12800,12740,1795
|
|
20230704,090000,74090710,12800,12770,12830,12770,5738
|