626 lines
33 KiB
CSV
626 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,192300,2470724790,12480,12480,12480,12480,4767
|
|
20230705,192200,2470724790,12480,12480,12480,12480,0
|
|
20230705,192100,2470724790,12480,12480,12480,12480,0
|
|
20230705,192000,2470724790,12480,12480,12480,12480,0
|
|
20230705,191900,2470724790,12480,12480,12480,12480,0
|
|
20230705,191800,2470724790,12480,12480,12480,12480,0
|
|
20230705,191700,2470724790,12480,12480,12480,12480,0
|
|
20230705,191600,2470724790,12480,12480,12480,12480,0
|
|
20230705,191500,2470724790,12480,12480,12480,12480,0
|
|
20230705,191400,2470724790,12480,12480,12480,12480,0
|
|
20230705,191300,2470724790,12480,12480,12480,12480,0
|
|
20230705,191200,2470724790,12480,12480,12480,12480,0
|
|
20230705,191100,2470724790,12480,12480,12480,12480,0
|
|
20230705,191000,2470724790,12480,12480,12480,12480,0
|
|
20230705,190900,2470724790,12480,12480,12480,12480,0
|
|
20230705,190800,2470724790,12480,12480,12480,12480,0
|
|
20230705,190700,2470724790,12480,12480,12480,12480,0
|
|
20230705,190600,2470724790,12480,12480,12480,12480,0
|
|
20230705,190500,2470724790,12480,12480,12480,12480,0
|
|
20230705,190400,2470724790,12480,12480,12480,12480,0
|
|
20230705,190300,2470724790,12480,12480,12480,12480,0
|
|
20230705,190200,2470724790,12480,12480,12480,12480,0
|
|
20230705,190100,2470724790,12480,12480,12480,12480,0
|
|
20230705,190000,2470724790,12480,12480,12480,12480,0
|
|
20230705,185900,2470724790,12480,12480,12480,12480,0
|
|
20230705,185800,2470724790,12480,12480,12480,12480,0
|
|
20230705,185700,2470724790,12480,12480,12480,12480,0
|
|
20230705,185600,2470724790,12480,12480,12480,12480,0
|
|
20230705,185500,2470724790,12480,12480,12480,12480,0
|
|
20230705,185400,2470724790,12480,12480,12480,12480,0
|
|
20230705,185300,2470724790,12480,12480,12480,12480,4767
|
|
20230705,185200,2470724790,12480,12480,12480,12480,0
|
|
20230705,185100,2470724790,12480,12480,12480,12480,0
|
|
20230705,185000,2470724790,12480,12480,12480,12480,0
|
|
20230705,184900,2470724790,12480,12480,12480,12480,0
|
|
20230705,184800,2470724790,12480,12480,12480,12480,0
|
|
20230705,184700,2470724790,12480,12480,12480,12480,0
|
|
20230705,184600,2470724790,12480,12480,12480,12480,0
|
|
20230705,184500,2470724790,12480,12480,12480,12480,0
|
|
20230705,184400,2470724790,12480,12480,12480,12480,0
|
|
20230705,184300,2470724790,12480,12480,12480,12480,0
|
|
20230705,184200,2470724790,12480,12480,12480,12480,0
|
|
20230705,184100,2470724790,12480,12480,12480,12480,0
|
|
20230705,184000,2470724790,12480,12480,12480,12480,0
|
|
20230705,183900,2470724790,12480,12480,12480,12480,0
|
|
20230705,183800,2470724790,12480,12480,12480,12480,0
|
|
20230705,183700,2470724790,12480,12480,12480,12480,0
|
|
20230705,183600,2470724790,12480,12480,12480,12480,0
|
|
20230705,183500,2470724790,12480,12480,12480,12480,0
|
|
20230705,183400,2470724790,12480,12480,12480,12480,0
|
|
20230705,183300,2470724790,12480,12480,12480,12480,0
|
|
20230705,183200,2470724790,12480,12480,12480,12480,0
|
|
20230705,183100,2470724790,12480,12480,12480,12480,0
|
|
20230705,183000,2470724790,12480,12480,12480,12480,0
|
|
20230705,182900,2470724790,12480,12480,12480,12480,0
|
|
20230705,182800,2470724790,12480,12480,12480,12480,0
|
|
20230705,182700,2470724790,12480,12480,12480,12480,0
|
|
20230705,182600,2470724790,12480,12480,12480,12480,0
|
|
20230705,182500,2470724790,12480,12480,12480,12480,0
|
|
20230705,182400,2470724790,12480,12480,12480,12480,0
|
|
20230705,182300,2470724790,12480,12480,12480,12480,4767
|
|
20230705,182200,2470724790,12480,12480,12480,12480,0
|
|
20230705,182100,2470724790,12480,12480,12480,12480,0
|
|
20230705,182000,2470724790,12480,12480,12480,12480,0
|
|
20230705,181900,2470724790,12480,12480,12480,12480,0
|
|
20230705,181800,2470724790,12480,12480,12480,12480,0
|
|
20230705,181700,2470724790,12480,12480,12480,12480,0
|
|
20230705,181600,2470724790,12480,12480,12480,12480,0
|
|
20230705,181500,2470724790,12480,12480,12480,12480,0
|
|
20230705,181400,2470724790,12480,12480,12480,12480,0
|
|
20230705,181300,2470724790,12480,12480,12480,12480,0
|
|
20230705,181200,2470724790,12480,12480,12480,12480,0
|
|
20230705,181100,2470724790,12480,12480,12480,12480,0
|
|
20230705,181000,2470724790,12480,12480,12480,12480,0
|
|
20230705,180900,2470724790,12480,12480,12480,12480,0
|
|
20230705,180800,2470724790,12480,12480,12480,12480,0
|
|
20230705,180700,2470724790,12480,12480,12480,12480,0
|
|
20230705,180600,2470724790,12480,12480,12480,12480,0
|
|
20230705,180500,2470724790,12480,12480,12480,12480,0
|
|
20230705,180400,2470724790,12480,12480,12480,12480,0
|
|
20230705,180300,2470724790,12480,12480,12480,12480,0
|
|
20230705,180200,2470724790,12480,12480,12480,12480,0
|
|
20230705,180100,2470724790,12480,12480,12480,12480,0
|
|
20230705,180000,2470724790,12480,12480,12480,12480,0
|
|
20230705,175900,2470724790,12480,12480,12480,12480,0
|
|
20230705,175800,2470724790,12480,12480,12480,12480,0
|
|
20230705,175700,2470724790,12480,12480,12480,12480,0
|
|
20230705,175600,2470724790,12480,12480,12480,12480,0
|
|
20230705,175500,2470724790,12480,12480,12480,12480,0
|
|
20230705,175400,2470724790,12480,12480,12480,12480,0
|
|
20230705,175300,2470724790,12480,12480,12480,12480,4767
|
|
20230705,175200,2470724790,12480,12480,12480,12480,0
|
|
20230705,175100,2470724790,12480,12480,12480,12480,0
|
|
20230705,175000,2470724790,12480,12480,12480,12480,0
|
|
20230705,174900,2470724790,12480,12480,12480,12480,0
|
|
20230705,174800,2470724790,12480,12480,12480,12480,0
|
|
20230705,174700,2470724790,12480,12480,12480,12480,0
|
|
20230705,174600,2470724790,12480,12480,12480,12480,0
|
|
20230705,174500,2470724790,12480,12480,12480,12480,0
|
|
20230705,174400,2470724790,12480,12480,12480,12480,0
|
|
20230705,174300,2470724790,12480,12480,12480,12480,0
|
|
20230705,174200,2470724790,12480,12480,12480,12480,0
|
|
20230705,174100,2470724790,12480,12480,12480,12480,0
|
|
20230705,174000,2470724790,12480,12480,12480,12480,0
|
|
20230705,173900,2470724790,12480,12480,12480,12480,0
|
|
20230705,173800,2470724790,12480,12480,12480,12480,0
|
|
20230705,173700,2470724790,12480,12480,12480,12480,0
|
|
20230705,173600,2470724790,12480,12480,12480,12480,0
|
|
20230705,173500,2470724790,12480,12480,12480,12480,0
|
|
20230705,173400,2470724790,12480,12480,12480,12480,0
|
|
20230705,173300,2470724790,12480,12480,12480,12480,0
|
|
20230705,173200,2470724790,12480,12480,12480,12480,0
|
|
20230705,173100,2470724790,12480,12480,12480,12480,0
|
|
20230705,173000,2470724790,12480,12480,12480,12480,0
|
|
20230705,172900,2470724790,12480,12480,12480,12480,0
|
|
20230705,172800,2470724790,12480,12480,12480,12480,0
|
|
20230705,172700,2470724790,12480,12480,12480,12480,0
|
|
20230705,172600,2470724790,12480,12480,12480,12480,0
|
|
20230705,172500,2470724790,12480,12480,12480,12480,0
|
|
20230705,172400,2470724790,12480,12480,12480,12480,0
|
|
20230705,172300,2470724790,12480,12480,12480,12480,4767
|
|
20230705,172200,2470724790,12480,12480,12480,12480,0
|
|
20230705,172100,2470724790,12480,12480,12480,12480,0
|
|
20230705,172000,2470724790,12480,12480,12480,12480,0
|
|
20230705,171900,2470724790,12480,12480,12480,12480,0
|
|
20230705,171800,2470724790,12480,12480,12480,12480,0
|
|
20230705,171700,2470724790,12480,12480,12480,12480,0
|
|
20230705,171600,2470724790,12480,12480,12480,12480,0
|
|
20230705,171500,2470724790,12480,12480,12480,12480,0
|
|
20230705,171400,2470724790,12480,12480,12480,12480,0
|
|
20230705,171300,2470724790,12480,12480,12480,12480,0
|
|
20230705,171200,2470724790,12480,12480,12480,12480,0
|
|
20230705,171100,2470724790,12480,12480,12480,12480,0
|
|
20230705,171000,2470724790,12480,12480,12480,12480,0
|
|
20230705,170900,2470724790,12480,12480,12480,12480,0
|
|
20230705,170800,2470724790,12480,12480,12480,12480,0
|
|
20230705,170700,2470724790,12480,12480,12480,12480,0
|
|
20230705,170600,2470724790,12480,12480,12480,12480,0
|
|
20230705,170500,2470724790,12480,12480,12480,12480,0
|
|
20230705,170400,2470724790,12480,12480,12480,12480,0
|
|
20230705,170300,2470724790,12480,12480,12480,12480,0
|
|
20230705,170200,2470724790,12480,12480,12480,12480,0
|
|
20230705,170100,2470724790,12480,12480,12480,12480,0
|
|
20230705,170000,2470724790,12480,12480,12480,12480,0
|
|
20230705,165900,2470724790,12480,12480,12480,12480,0
|
|
20230705,165800,2470724790,12480,12480,12480,12480,0
|
|
20230705,165700,2470724790,12480,12480,12480,12480,0
|
|
20230705,165600,2470724790,12480,12480,12480,12480,0
|
|
20230705,165500,2470724790,12480,12480,12480,12480,0
|
|
20230705,165400,2470724790,12480,12480,12480,12480,0
|
|
20230705,165300,2470724790,12480,12480,12480,12480,4767
|
|
20230705,165200,2470724790,12480,12480,12480,12480,0
|
|
20230705,165100,2470724790,12480,12480,12480,12480,0
|
|
20230705,165000,2470724790,12480,12480,12480,12480,0
|
|
20230705,164900,2470724790,12480,12480,12480,12480,0
|
|
20230705,164800,2470724790,12480,12480,12480,12480,0
|
|
20230705,164700,2470724790,12480,12480,12480,12480,0
|
|
20230705,164600,2470724790,12480,12480,12480,12480,0
|
|
20230705,164500,2470724790,12480,12480,12480,12480,0
|
|
20230705,164400,2470724790,12480,12480,12480,12480,0
|
|
20230705,164300,2470724790,12480,12480,12480,12480,0
|
|
20230705,164200,2470724790,12480,12480,12480,12480,0
|
|
20230705,164100,2470724790,12480,12480,12480,12480,0
|
|
20230705,164000,2470724790,12480,12480,12480,12480,0
|
|
20230705,163900,2470724790,12480,12480,12480,12480,0
|
|
20230705,163800,2470724790,12480,12480,12480,12480,0
|
|
20230705,163700,2470724790,12480,12480,12480,12480,0
|
|
20230705,163600,2470724790,12480,12480,12480,12480,0
|
|
20230705,163500,2470724790,12480,12480,12480,12480,0
|
|
20230705,163400,2470724790,12480,12480,12480,12480,0
|
|
20230705,163300,2470724790,12480,12480,12480,12480,0
|
|
20230705,163200,2470724790,12480,12480,12480,12480,0
|
|
20230705,163100,2470724790,12480,12480,12480,12480,0
|
|
20230705,163000,2470724790,12480,12480,12480,12480,0
|
|
20230705,162900,2470724790,12480,12480,12480,12480,0
|
|
20230705,162800,2470724790,12480,12480,12480,12480,0
|
|
20230705,162700,2470724790,12480,12480,12480,12480,0
|
|
20230705,162600,2470724790,12480,12480,12480,12480,0
|
|
20230705,162500,2470724790,12480,12480,12480,12480,0
|
|
20230705,162400,2470724790,12480,12480,12480,12480,0
|
|
20230705,162300,2470724790,12480,12480,12480,12480,4767
|
|
20230705,162200,2470724790,12480,12480,12480,12480,0
|
|
20230705,162100,2470724790,12480,12480,12480,12480,0
|
|
20230705,162000,2470724790,12480,12480,12480,12480,0
|
|
20230705,161900,2470724790,12480,12480,12480,12480,0
|
|
20230705,161800,2470724790,12480,12480,12480,12480,0
|
|
20230705,161700,2470724790,12480,12480,12480,12480,0
|
|
20230705,161600,2470724790,12480,12480,12480,12480,0
|
|
20230705,161500,2470724790,12480,12480,12480,12480,0
|
|
20230705,161400,2470724790,12480,12480,12480,12480,0
|
|
20230705,161300,2470724790,12480,12480,12480,12480,0
|
|
20230705,161200,2470724790,12480,12480,12480,12480,0
|
|
20230705,161100,2470724790,12480,12480,12480,12480,0
|
|
20230705,161000,2470724790,12480,12480,12480,12480,0
|
|
20230705,160900,2470724790,12480,12480,12480,12480,0
|
|
20230705,160800,2470724790,12480,12480,12480,12480,0
|
|
20230705,160700,2470724790,12480,12480,12480,12480,0
|
|
20230705,160600,2470724790,12480,12480,12480,12480,0
|
|
20230705,160500,2470724790,12480,12480,12480,12480,0
|
|
20230705,160400,2470724790,12480,12480,12480,12480,0
|
|
20230705,160300,2470724790,12480,12480,12480,12480,0
|
|
20230705,160200,2470724790,12480,12480,12480,12480,0
|
|
20230705,160100,2470724790,12480,12480,12480,12480,0
|
|
20230705,160000,2470724790,12480,12480,12480,12480,0
|
|
20230705,155900,2470724790,12480,12480,12480,12480,0
|
|
20230705,155800,2470724790,12480,12480,12480,12480,0
|
|
20230705,155700,2470724790,12480,12480,12480,12480,0
|
|
20230705,155600,2470724790,12480,12480,12480,12480,0
|
|
20230705,155500,2470724790,12480,12480,12480,12480,0
|
|
20230705,155400,2470724790,12480,12480,12480,12480,0
|
|
20230705,155300,2470724790,12480,12480,12480,12480,4767
|
|
20230705,155200,2470724790,12480,12480,12480,12480,0
|
|
20230705,155100,2470724790,12480,12480,12480,12480,0
|
|
20230705,155000,2470724790,12480,12480,12480,12480,0
|
|
20230705,154900,2470724790,12480,12480,12480,12480,0
|
|
20230705,154800,2470724790,12480,12480,12480,12480,0
|
|
20230705,154700,2470724790,12480,12480,12480,12480,0
|
|
20230705,154600,2470724790,12480,12480,12480,12480,0
|
|
20230705,154500,2470724790,12480,12480,12480,12480,0
|
|
20230705,154400,2470724790,12480,12480,12480,12480,0
|
|
20230705,154300,2470724790,12480,12480,12480,12480,0
|
|
20230705,154200,2470724790,12480,12480,12480,12480,0
|
|
20230705,154100,2470724790,12480,12480,12480,12480,0
|
|
20230705,154000,2470724790,12480,12480,12480,12480,0
|
|
20230705,153900,2470724790,12480,12480,12480,12480,0
|
|
20230705,153800,2470724790,12480,12480,12480,12480,0
|
|
20230705,153700,2470724790,12480,12480,12480,12480,0
|
|
20230705,153600,2470724790,12480,12480,12480,12480,0
|
|
20230705,153500,2470724790,12480,12480,12480,12480,0
|
|
20230705,153400,2470724790,12480,12480,12480,12480,0
|
|
20230705,153300,2470724790,12480,12480,12480,12480,0
|
|
20230705,153200,2470724790,12480,12480,12480,12480,0
|
|
20230705,153100,2470724790,12480,12480,12480,12480,0
|
|
20230705,153000,2470724790,12480,12480,12480,12480,4767
|
|
20230705,152900,2411232630,12510,12510,12510,12510,0
|
|
20230705,152800,2411232630,12510,12510,12510,12510,0
|
|
20230705,152700,2411232630,12510,12510,12510,12510,0
|
|
20230705,152600,2411232630,12510,12510,12510,12510,0
|
|
20230705,152500,2411232630,12510,12510,12510,12510,0
|
|
20230705,152400,2411232630,12510,12510,12510,12510,0
|
|
20230705,152300,2411232630,12510,12510,12510,12510,0
|
|
20230705,152200,2411232630,12510,12510,12510,12510,0
|
|
20230705,152100,2411232630,12510,12510,12510,12510,0
|
|
20230705,152000,2411232630,12510,12510,12510,12510,0
|
|
20230705,151900,2411232630,12510,12450,12510,12450,1321
|
|
20230705,151800,2394776020,12440,12450,12450,12440,910
|
|
20230705,151700,2383455290,12450,12450,12450,12440,2023
|
|
20230705,151600,2358272160,12450,12460,12460,12450,500
|
|
20230705,151500,2352046610,12470,12450,12470,12450,488
|
|
20230705,151400,2345962700,12450,12460,12460,12450,185
|
|
20230705,151300,2343659370,12450,12450,12450,12450,855
|
|
20230705,151200,2333014620,12450,12470,12470,12450,185
|
|
20230705,151100,2330709050,12470,12470,12470,12470,0
|
|
20230705,151000,2330709050,12470,12470,12470,12470,143
|
|
20230705,150900,2328925840,12470,12470,12470,12470,4
|
|
20230705,150800,2328875960,12450,12450,12470,12450,730
|
|
20230705,150700,2319787360,12450,12460,12460,12450,305
|
|
20230705,150600,2315988650,12460,12470,12470,12460,523
|
|
20230705,150500,2309472020,12470,12470,12470,12470,51
|
|
20230705,150400,2308836050,12460,12460,12460,12460,0
|
|
20230705,150300,2308836050,12460,12460,12460,12460,0
|
|
20230705,150200,2308836050,12460,12460,12460,12460,304
|
|
20230705,150100,2305048210,12460,12480,12480,12460,11
|
|
20230705,150000,2304910950,12480,12480,12480,12480,420
|
|
20230705,145900,2299669350,12480,12480,12480,12480,1
|
|
20230705,145800,2299656870,12480,12440,12480,12440,1085
|
|
20230705,145700,2286156110,12440,12480,12480,12440,2500
|
|
20230705,145600,2255033120,12490,12480,12490,12480,86
|
|
20230705,145500,2253959340,12500,12490,12500,12490,59
|
|
20230705,145400,2253221920,12500,12500,12510,12500,801
|
|
20230705,145300,2243208120,12510,12490,12510,12490,12
|
|
20230705,145200,2243058020,12490,12490,12490,12490,57
|
|
20230705,145100,2242346090,12510,12450,12510,12450,328
|
|
20230705,145000,2238262370,12450,12450,12450,12440,310
|
|
20230705,144900,2234403460,12450,12470,12470,12450,4058
|
|
20230705,144800,2183878980,12460,12490,12490,12460,3749
|
|
20230705,144700,2137122600,12520,12520,12520,12500,22
|
|
20230705,144600,2136847560,12500,12510,12510,12500,656
|
|
20230705,144500,2128645370,12520,12520,12520,12520,0
|
|
20230705,144400,2128645370,12520,12520,12520,12520,50
|
|
20230705,144300,2128019370,12520,12510,12520,12510,110
|
|
20230705,144200,2126642670,12500,12500,12500,12500,0
|
|
20230705,144100,2126642670,12500,12500,12500,12500,72
|
|
20230705,144000,2125742670,12480,12490,12490,12480,315
|
|
20230705,143900,2121810370,12490,12490,12490,12490,0
|
|
20230705,143800,2121810370,12490,12490,12490,12490,302
|
|
20230705,143700,2118038390,12490,12490,12490,12490,40
|
|
20230705,143600,2117538790,12490,12490,12500,12490,11
|
|
20230705,143500,2117401390,12480,12490,12490,12480,140
|
|
20230705,143400,2115653190,12480,12480,12480,12480,0
|
|
20230705,143300,2115653190,12480,12480,12480,12480,38
|
|
20230705,143200,2115178950,12480,12490,12490,12480,467
|
|
20230705,143100,2109350760,12480,12490,12500,12480,331
|
|
20230705,143000,2105219770,12490,12490,12490,12490,249
|
|
20230705,142900,2102109760,12490,12490,12490,12480,199
|
|
20230705,142800,2099624340,12490,12480,12490,12480,11
|
|
20230705,142700,2099486960,12480,12480,12480,12480,100
|
|
20230705,142600,2098238960,12500,12490,12500,12490,260
|
|
20230705,142500,2094991540,12500,12500,12500,12500,55
|
|
20230705,142400,2094304040,12490,12510,12510,12490,1110
|
|
20230705,142300,2080431840,12520,12520,12520,12520,50
|
|
20230705,142200,2079805840,12520,12520,12520,12520,58
|
|
20230705,142100,2079079680,12510,12510,12510,12510,200
|
|
20230705,142000,2076577680,12510,12520,12520,12510,205
|
|
20230705,141900,2074012880,12520,12520,12530,12520,34
|
|
20230705,141800,2073586900,12510,12510,12510,12510,5
|
|
20230705,141700,2073524350,12510,12510,12530,12510,176
|
|
20230705,141600,2071321490,12520,12520,12520,12520,52
|
|
20230705,141500,2070670450,12530,12490,12530,12490,21
|
|
20230705,141400,2070408120,12480,12490,12490,12480,32
|
|
20230705,141300,2070008490,12480,12500,12500,12480,90
|
|
20230705,141200,2068884440,12500,12500,12500,12500,636
|
|
20230705,141100,2060934440,12480,12540,12540,12480,8154
|
|
20230705,141000,1958904160,12550,12570,12570,12550,1499
|
|
20230705,140900,1940090300,12560,12560,12560,12560,119
|
|
20230705,140800,1938595660,12570,12560,12570,12560,469
|
|
20230705,140700,1932701210,12560,12580,12580,12560,649
|
|
20230705,140600,1924538250,12570,12580,12580,12570,343
|
|
20230705,140500,1920224820,12560,12560,12560,12560,30
|
|
20230705,140400,1919848020,12560,12560,12560,12550,332
|
|
20230705,140300,1915678110,12560,12570,12570,12560,486
|
|
20230705,140200,1909573350,12570,12590,12590,12570,156
|
|
20230705,140100,1907610720,12590,12590,12590,12590,35
|
|
20230705,140000,1907170070,12590,12580,12590,12580,52
|
|
20230705,135900,1906515410,12590,12580,12590,12580,32
|
|
20230705,135800,1906112840,12590,12580,12590,12580,2
|
|
20230705,135700,1906087670,12560,12560,12560,12560,6
|
|
20230705,135600,1906012310,12550,12550,12560,12550,1852
|
|
20230705,135500,1882768800,12550,12570,12570,12550,1817
|
|
20230705,135400,1859942800,12580,12580,12590,12580,1028
|
|
20230705,135300,1847007420,12590,12600,12600,12590,617
|
|
20230705,135200,1839239380,12600,12600,12600,12600,12
|
|
20230705,135100,1839088180,12610,12610,12610,12600,2482
|
|
20230705,135000,1807814380,12610,12610,12610,12610,5
|
|
20230705,134900,1807751330,12610,12610,12610,12610,663
|
|
20230705,134800,1799390900,12620,12620,12620,12620,0
|
|
20230705,134700,1799390900,12620,12610,12620,12610,113
|
|
20230705,134600,1797965840,12620,12610,12620,12610,250
|
|
20230705,134500,1794811340,12620,12620,12620,12610,7
|
|
20230705,134400,1794723010,12610,12620,12620,12610,122
|
|
20230705,134300,1793184580,12630,12630,12630,12630,1
|
|
20230705,134200,1793171950,12600,12600,12600,12600,0
|
|
20230705,134100,1793171950,12600,12600,12600,12600,0
|
|
20230705,134000,1793171950,12600,12600,12600,12600,176
|
|
20230705,133900,1790954350,12600,12600,12600,12600,407
|
|
20230705,133800,1785826150,12610,12630,12630,12610,2198
|
|
20230705,133700,1758094800,12620,12630,12630,12620,51
|
|
20230705,133600,1757450680,12630,12620,12630,12620,5
|
|
20230705,133500,1757387570,12630,12630,12630,12630,0
|
|
20230705,133400,1757387570,12630,12630,12630,12630,1
|
|
20230705,133300,1757374940,12630,12630,12630,12630,12
|
|
20230705,133200,1757223380,12630,12630,12630,12630,3
|
|
20230705,133100,1757185490,12630,12630,12630,12630,23
|
|
20230705,133000,1756895000,12630,12630,12630,12630,2
|
|
20230705,132900,1756869740,12630,12620,12630,12620,103
|
|
20230705,132800,1755569840,12620,12630,12630,12620,27
|
|
20230705,132700,1755228870,12610,12610,12610,12610,0
|
|
20230705,132600,1755228870,12610,12610,12610,12610,653
|
|
20230705,132500,1746994540,12610,12620,12620,12610,1151
|
|
20230705,132400,1732472720,12630,12630,12630,12630,128
|
|
20230705,132300,1730856080,12630,12630,12630,12630,0
|
|
20230705,132200,1730856080,12630,12620,12630,12620,337
|
|
20230705,132100,1726600150,12620,12620,12620,12620,0
|
|
20230705,132000,1726600150,12620,12620,12620,12620,20
|
|
20230705,131900,1726347750,12620,12620,12620,12620,48
|
|
20230705,131800,1725741990,12620,12640,12640,12620,792
|
|
20230705,131700,1715735170,12650,12650,12650,12650,51
|
|
20230705,131600,1715090020,12650,12650,12650,12650,0
|
|
20230705,131500,1715090020,12650,12680,12680,12650,70
|
|
20230705,131400,1714204490,12680,12650,12680,12650,444
|
|
20230705,131300,1708587860,12680,12680,12680,12680,0
|
|
20230705,131200,1708587860,12680,12680,12680,12660,38
|
|
20230705,131100,1708106380,12680,12680,12680,12680,1
|
|
20230705,131000,1708093700,12680,12680,12680,12680,100
|
|
20230705,130900,1706825700,12680,12660,12680,12660,121
|
|
20230705,130800,1705293640,12660,12650,12660,12650,149
|
|
20230705,130700,1703408780,12650,12650,12650,12650,0
|
|
20230705,130600,1703408780,12650,12650,12650,12650,44
|
|
20230705,130500,1702852180,12650,12650,12650,12650,0
|
|
20230705,130400,1702852180,12650,12650,12650,12650,10
|
|
20230705,130300,1702725680,12650,12630,12650,12630,24
|
|
20230705,130200,1702422160,12620,12620,12620,12620,587
|
|
20230705,130100,1695014220,12620,12620,12620,12610,98
|
|
20230705,130000,1693777800,12620,12620,12620,12620,67
|
|
20230705,125900,1692932260,12630,12620,12630,12610,964
|
|
20230705,125800,1680770920,12620,12630,12630,12620,360
|
|
20230705,125700,1676225730,12630,12630,12630,12630,5
|
|
20230705,125600,1676162580,12630,12630,12630,12630,21
|
|
20230705,125500,1675897350,12630,12620,12630,12620,21
|
|
20230705,125400,1675632130,12630,12620,12630,12620,11
|
|
20230705,125300,1675493300,12610,12610,12610,12610,3
|
|
20230705,125200,1675455470,12630,12630,12630,12630,15
|
|
20230705,125100,1675266020,12630,12630,12630,12630,51
|
|
20230705,125000,1674621890,12610,12610,12610,12610,66
|
|
20230705,124900,1673789630,12630,12630,12630,12630,51
|
|
20230705,124800,1673145500,12600,12600,12600,12600,5
|
|
20230705,124700,1673082500,12600,12610,12610,12600,1591
|
|
20230705,124600,1653034230,12600,12610,12610,12600,332
|
|
20230705,124500,1648848800,12610,12610,12610,12600,1361
|
|
20230705,124400,1631688860,12610,12600,12610,12600,85
|
|
20230705,124300,1630617650,12600,12610,12610,12600,2999
|
|
20230705,124200,1592807320,12630,12630,12630,12610,1384
|
|
20230705,124100,1575340850,12630,12650,12650,12630,3069
|
|
20230705,124000,1536557120,12660,12660,12660,12660,5
|
|
20230705,123900,1536493820,12650,12660,12660,12650,340
|
|
20230705,123800,1532192650,12660,12660,12660,12660,457
|
|
20230705,123700,1526407030,12660,12660,12660,12660,90
|
|
20230705,123600,1525267630,12660,12670,12670,12660,34
|
|
20230705,123500,1524837110,12670,12670,12670,12670,2
|
|
20230705,123400,1524811770,12660,12660,12660,12660,180
|
|
20230705,123300,1522532970,12650,12650,12650,12650,110
|
|
20230705,123200,1521141470,12660,12660,12660,12660,2
|
|
20230705,123100,1521116150,12670,12670,12670,12670,3
|
|
20230705,123000,1521078140,12650,12650,12650,12650,512
|
|
20230705,122900,1514601340,12650,12670,12670,12650,426
|
|
20230705,122800,1509208920,12670,12670,12670,12670,0
|
|
20230705,122700,1509208920,12670,12670,12670,12670,100
|
|
20230705,122600,1507941920,12670,12670,12670,12670,493
|
|
20230705,122500,1501695610,12670,12670,12670,12670,0
|
|
20230705,122400,1501695610,12670,12670,12670,12670,0
|
|
20230705,122300,1501695610,12670,12670,12670,12670,319
|
|
20230705,122200,1497653880,12680,12680,12680,12680,172
|
|
20230705,122100,1495472920,12700,12700,12700,12700,2
|
|
20230705,122000,1495447520,12690,12690,12690,12690,197
|
|
20230705,121900,1492947590,12690,12700,12700,12690,7
|
|
20230705,121800,1492858710,12700,12700,12700,12700,0
|
|
20230705,121700,1492858710,12700,12690,12700,12690,259
|
|
20230705,121600,1489569610,12680,12680,12680,12680,0
|
|
20230705,121500,1489569610,12680,12680,12680,12680,0
|
|
20230705,121400,1489569610,12680,12680,12680,12680,2
|
|
20230705,121300,1489544250,12670,12670,12670,12670,23
|
|
20230705,121200,1489252840,12670,12670,12670,12670,11
|
|
20230705,121100,1489113470,12690,12690,12690,12690,1
|
|
20230705,121000,1489100780,12670,12660,12670,12660,497
|
|
20230705,120900,1482806970,12660,12660,12660,12660,0
|
|
20230705,120800,1482806970,12660,12660,12660,12660,0
|
|
20230705,120700,1482806970,12660,12660,12660,12660,200
|
|
20230705,120600,1480274970,12660,12660,12660,12660,0
|
|
20230705,120500,1480274970,12660,12660,12660,12660,7
|
|
20230705,120400,1480186350,12660,12650,12660,12650,94
|
|
20230705,120300,1478996470,12660,12650,12660,12650,66
|
|
20230705,120200,1478161550,12650,12670,12670,12650,69
|
|
20230705,120100,1477287630,12670,12670,12670,12670,150
|
|
20230705,120000,1475387130,12670,12650,12670,12650,495
|
|
20230705,115900,1469124200,12670,12670,12670,12670,3
|
|
20230705,115800,1469086190,12670,12650,12670,12650,16
|
|
20230705,115700,1468883670,12650,12650,12650,12650,85
|
|
20230705,115600,1467808420,12650,12650,12650,12650,23
|
|
20230705,115500,1467517470,12640,12640,12640,12640,1
|
|
20230705,115400,1467504830,12640,12650,12650,12640,482
|
|
20230705,115300,1461408530,12650,12650,12650,12650,50
|
|
20230705,115200,1460776030,12650,12650,12650,12650,92
|
|
20230705,115100,1459612230,12650,12650,12650,12650,21
|
|
20230705,115000,1459346580,12650,12650,12650,12650,75
|
|
20230705,114900,1458397830,12650,12660,12660,12650,838
|
|
20230705,114800,1447793440,12660,12670,12670,12660,160
|
|
20230705,114700,1445766900,12670,12680,12680,12670,1140
|
|
20230705,114600,1431321990,12680,12680,12680,12680,1
|
|
20230705,114500,1431309310,12710,12710,12710,12710,0
|
|
20230705,114400,1431309310,12710,12690,12710,12670,1753
|
|
20230705,114300,1409075710,12710,12710,12710,12710,236
|
|
20230705,114200,1406076150,12720,12720,12720,12720,1
|
|
20230705,114100,1406063430,12700,12700,12700,12700,0
|
|
20230705,114000,1406063430,12700,12700,12700,12700,55
|
|
20230705,113900,1405364930,12700,12730,12730,12700,1029
|
|
20230705,113800,1392293280,12740,12740,12740,12740,1
|
|
20230705,113700,1392280540,12740,12740,12740,12740,1
|
|
20230705,113600,1392267800,12740,12740,12740,12740,0
|
|
20230705,113500,1392267800,12740,12740,12740,12740,0
|
|
20230705,113400,1392267800,12740,12740,12740,12740,0
|
|
20230705,113300,1392267800,12740,12740,12740,12740,1
|
|
20230705,113200,1392255060,12750,12750,12750,12750,0
|
|
20230705,113100,1392255060,12750,12750,12750,12750,70
|
|
20230705,113000,1391362560,12700,12740,12740,12700,123
|
|
20230705,112900,1389795580,12740,12730,12740,12730,81
|
|
20230705,112800,1388764430,12730,12730,12730,12730,208
|
|
20230705,112700,1386116590,12730,12730,12730,12730,11
|
|
20230705,112600,1385976560,12730,12730,12730,12730,10
|
|
20230705,112500,1385849260,12700,12700,12700,12700,0
|
|
20230705,112400,1385849260,12700,12700,12700,12700,218
|
|
20230705,112300,1383080660,12690,12690,12690,12690,8
|
|
20230705,112200,1382979140,12690,12690,12690,12690,6
|
|
20230705,112100,1382903000,12690,12690,12690,12690,16
|
|
20230705,112000,1382699960,12690,12710,12710,12690,1047
|
|
20230705,111900,1369400470,12710,12710,12710,12710,546
|
|
20230705,111800,1362460810,12710,12710,12710,12710,521
|
|
20230705,111700,1355838900,12710,12710,12710,12710,150
|
|
20230705,111600,1353932400,12710,12710,12710,12710,168
|
|
20230705,111500,1351797120,12710,12710,12720,12710,213
|
|
20230705,111400,1349089880,12720,12730,12730,12720,1007
|
|
20230705,111300,1336273900,12730,12730,12730,12730,156
|
|
20230705,111200,1334288020,12730,12730,12730,12730,204
|
|
20230705,111100,1331691100,12730,12740,12740,12720,1467
|
|
20230705,111000,1313005970,12740,12740,12740,12740,48
|
|
20230705,110900,1312394450,12740,12750,12750,12740,50
|
|
20230705,110800,1311757350,12750,12750,12750,12750,0
|
|
20230705,110700,1311757350,12750,12710,12750,12710,35
|
|
20230705,110600,1311311700,12750,12750,12750,12750,20
|
|
20230705,110500,1311056700,12750,12750,12750,12750,172
|
|
20230705,110400,1308863700,12700,12700,12700,12700,0
|
|
20230705,110300,1308863700,12700,12700,12700,12700,73
|
|
20230705,110200,1307936600,12700,12710,12750,12700,435
|
|
20230705,110100,1302405690,12700,12700,12700,12700,180
|
|
20230705,110000,1300119690,12690,12690,12690,12690,109
|
|
20230705,105900,1298736480,12700,12700,12700,12700,368
|
|
20230705,105800,1294062880,12700,12700,12700,12690,2998
|
|
20230705,105700,1255997110,12700,12710,12710,12700,186
|
|
20230705,105600,1253634650,12710,12710,12710,12700,234
|
|
20230705,105500,1250661000,12720,12700,12740,12700,139
|
|
20230705,105400,1248891280,12710,12710,12710,12700,993
|
|
20230705,105300,1236275550,12710,12710,12710,12710,98
|
|
20230705,105200,1235029970,12710,12740,12740,12710,3031
|
|
20230705,105100,1196482220,12740,12740,12740,12740,0
|
|
20230705,105000,1196482220,12740,12740,12740,12740,303
|
|
20230705,104900,1192622000,12730,12730,12730,12730,15
|
|
20230705,104800,1192431050,12730,12730,12730,12730,2
|
|
20230705,104700,1192405590,12730,12730,12730,12730,251
|
|
20230705,104600,1189210360,12730,12730,12730,12730,80
|
|
20230705,104500,1188191960,12740,12740,12740,12730,582
|
|
20230705,104400,1180778060,12770,12750,12770,12740,33
|
|
20230705,104300,1180357300,12740,12740,12750,12740,695
|
|
20230705,104200,1171497990,12740,12740,12740,12740,275
|
|
20230705,104100,1167994490,12740,12740,12740,12740,0
|
|
20230705,104000,1167994490,12740,12740,12740,12740,101
|
|
20230705,103900,1166707750,12740,12740,12740,12740,22
|
|
20230705,103800,1166427470,12740,12740,12740,12740,0
|
|
20230705,103700,1166427470,12740,12720,12740,12710,1197
|
|
20230705,103600,1151201820,12720,12750,12750,12720,390
|
|
20230705,103500,1146239310,12750,12750,12750,12750,50
|
|
20230705,103400,1145601810,12770,12770,12770,12770,0
|
|
20230705,103300,1145601810,12770,12770,12770,12770,0
|
|
20230705,103200,1145601810,12770,12770,12770,12770,0
|
|
20230705,103100,1145601810,12770,12770,12770,12720,72
|
|
20230705,103000,1144684670,12770,12740,12770,12720,503
|
|
20230705,102900,1138281410,12730,12730,12730,12730,0
|
|
20230705,102800,1138281410,12730,12760,12760,12730,699
|
|
20230705,102700,1129379890,12750,12780,12780,12750,26
|
|
20230705,102600,1129047790,12780,12750,12780,12750,24
|
|
20230705,102500,1128741730,12750,12740,12790,12740,1012
|
|
20230705,102400,1115808350,12780,12780,12780,12780,190
|
|
20230705,102300,1113380150,12760,12760,12760,12760,518
|
|
20230705,102200,1106770470,12760,12760,12760,12760,30
|
|
20230705,102100,1106387670,12760,12760,12760,12740,179
|
|
20230705,102000,1104103870,12730,12730,12730,12730,30
|
|
20230705,101900,1103721970,12730,12730,12730,12730,1
|
|
20230705,101800,1103709240,12730,12730,12730,12730,3396
|
|
20230705,101700,1060478160,12730,12740,12740,12730,715
|
|
20230705,101600,1051375200,12730,12780,12780,12730,612
|
|
20230705,101500,1043570840,12780,12780,12780,12780,20
|
|
20230705,101400,1043315240,12780,12760,12780,12760,150
|
|
20230705,101300,1041398860,12760,12780,12780,12750,977
|
|
20230705,101200,1028932230,12780,12780,12780,12780,26
|
|
20230705,101100,1028599950,12780,12790,12790,12780,383
|
|
20230705,101000,1023702210,12790,12790,12790,12790,156
|
|
20230705,100900,1021706970,12800,12800,12800,12800,122
|
|
20230705,100800,1020145370,12800,12800,12800,12800,569
|
|
20230705,100700,1012862170,12800,12810,12810,12800,13
|
|
20230705,100600,1012695730,12810,12810,12810,12810,2
|
|
20230705,100500,1012670110,12810,12790,12810,12790,1578
|
|
20230705,100400,992485700,12790,12790,12790,12750,783
|
|
20230705,100300,982501870,12790,12770,12800,12770,679
|
|
20230705,100200,973822170,12770,12760,12770,12760,1121
|
|
20230705,100100,959512580,12750,12720,12750,12710,1355
|
|
20230705,100000,942262420,12740,12720,12740,12710,17
|
|
20230705,095900,942046130,12710,12710,12710,12710,20
|
|
20230705,095800,941791930,12710,12750,12750,12710,110
|
|
20230705,095700,940393430,12750,12710,12750,12700,717
|
|
20230705,095600,931278220,12710,12750,12760,12710,2440
|
|
20230705,095500,900206640,12750,12750,12750,12740,936
|
|
20230705,095400,888275160,12750,12740,12750,12740,394
|
|
20230705,095300,883255340,12740,12740,12750,12740,54
|
|
20230705,095200,882567370,12720,12720,12720,12720,51
|
|
20230705,095100,881918650,12710,12710,12710,12700,259
|
|
20230705,095000,878628080,12700,12710,12710,12700,135
|
|
20230705,094900,876912930,12720,12720,12720,12720,221
|
|
20230705,094800,874101810,12720,12710,12720,12710,841
|
|
20230705,094700,863412100,12710,12710,12720,12710,340
|
|
20230705,094600,859088430,12720,12750,12750,12710,542
|
|
20230705,094500,852193540,12760,12720,12760,12710,383
|
|
20230705,094400,847322240,12720,12700,12720,12700,1095
|
|
20230705,094300,833415050,12700,12780,12780,12700,1125
|
|
20230705,094200,819114110,12780,12770,12790,12770,904
|
|
20230705,094100,807567980,12770,12760,12770,12700,2169
|
|
20230705,094000,779938190,12770,12790,12790,12760,2080
|
|
20230705,093900,753379980,12790,12800,12800,12790,717
|
|
20230705,093800,744209540,12800,12800,12810,12800,1081
|
|
20230705,093700,730367630,12800,12810,12810,12800,1415
|
|
20230705,093600,712249550,12840,12850,12850,12810,1693
|
|
20230705,093500,690508500,12850,12870,12870,12850,789
|
|
20230705,093400,680369530,12870,12940,12940,12850,5767
|
|
20230705,093300,605989730,12930,12960,12960,12930,2076
|
|
20230705,093200,579132050,12960,12970,12970,12960,237
|
|
20230705,093100,576060480,12970,13020,13020,12970,919
|
|
20230705,093000,564121980,13000,13020,13020,13000,482
|
|
20230705,092900,557848630,13010,13040,13060,13010,855
|
|
20230705,092800,546706140,13040,13070,13080,13000,1046
|
|
20230705,092700,533032690,13000,13070,13090,13000,61
|
|
20230705,092600,532239050,13070,13100,13100,13070,1282
|
|
20230705,092500,515462410,13120,13090,13140,13090,3323
|
|
20230705,092400,471915870,13080,12950,13080,12950,1661
|
|
20230705,092300,450246630,12950,12960,12960,12950,27
|
|
20230705,092200,449896720,12960,12970,12970,12960,901
|
|
20230705,092100,438218110,12970,13000,13000,12970,809
|
|
20230705,092000,427717020,13030,12960,13050,12960,556
|
|
20230705,091900,420466850,13050,12960,13050,12960,525
|
|
20230705,091800,413633770,12950,12970,12970,12950,2230
|
|
20230705,091700,384715620,12970,12960,12970,12960,467
|
|
20230705,091600,378661280,12940,12930,12940,12930,302
|
|
20230705,091500,374753800,12940,12930,12940,12930,1756
|
|
20230705,091400,352045220,12930,12940,12940,12930,648
|
|
20230705,091300,343662370,12940,12960,12960,12940,1149
|
|
20230705,091200,328781670,12960,13010,13010,12960,3718
|
|
20230705,091100,280507510,13010,13050,13050,13010,1695
|
|
20230705,091000,258418460,13050,13050,13050,13000,5589
|
|
20230705,090900,185620490,13050,13060,13060,13020,2426
|
|
20230705,090800,153971540,13050,13040,13140,13040,5432
|
|
20230705,090700,82832730,13030,13010,13030,13000,1703
|
|
20230705,090600,60681790,13010,13000,13010,13000,318
|
|
20230705,090500,56547760,13000,13000,13020,13000,424
|
|
20230705,090400,51033160,13000,12980,13000,12980,1405
|
|
20230705,090300,32782210,12990,12930,12990,12930,380
|
|
20230705,090200,27861420,12930,12930,12930,12900,269
|
|
20230705,090100,24384270,12930,12930,12930,12900,750
|
|
20230705,090000,14688480,12930,12930,12930,12930,1094
|