632 lines
33 KiB
CSV
632 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,192900,2650569350,11520,11520,11520,11520,2436
|
|
20230704,192800,2650569350,11520,11520,11520,11520,0
|
|
20230704,192700,2650569350,11520,11520,11520,11520,0
|
|
20230704,192600,2650569350,11520,11520,11520,11520,0
|
|
20230704,192500,2650569350,11520,11520,11520,11520,0
|
|
20230704,192400,2650569350,11520,11520,11520,11520,0
|
|
20230704,192300,2650569350,11520,11520,11520,11520,0
|
|
20230704,192200,2650569350,11520,11520,11520,11520,0
|
|
20230704,192100,2650569350,11520,11520,11520,11520,0
|
|
20230704,192000,2650569350,11520,11520,11520,11520,0
|
|
20230704,191900,2650569350,11520,11520,11520,11520,0
|
|
20230704,191800,2650569350,11520,11520,11520,11520,0
|
|
20230704,191700,2650569350,11520,11520,11520,11520,0
|
|
20230704,191600,2650569350,11520,11520,11520,11520,0
|
|
20230704,191500,2650569350,11520,11520,11520,11520,0
|
|
20230704,191400,2650569350,11520,11520,11520,11520,0
|
|
20230704,191300,2650569350,11520,11520,11520,11520,0
|
|
20230704,191200,2650569350,11520,11520,11520,11520,0
|
|
20230704,191100,2650569350,11520,11520,11520,11520,0
|
|
20230704,191000,2650569350,11520,11520,11520,11520,0
|
|
20230704,190900,2650569350,11520,11520,11520,11520,0
|
|
20230704,190800,2650569350,11520,11520,11520,11520,0
|
|
20230704,190700,2650569350,11520,11520,11520,11520,0
|
|
20230704,190600,2650569350,11520,11520,11520,11520,0
|
|
20230704,190500,2650569350,11520,11520,11520,11520,0
|
|
20230704,190400,2650569350,11520,11520,11520,11520,0
|
|
20230704,190300,2650569350,11520,11520,11520,11520,0
|
|
20230704,190200,2650569350,11520,11520,11520,11520,0
|
|
20230704,190100,2650569350,11520,11520,11520,11520,0
|
|
20230704,190000,2650569350,11520,11520,11520,11520,0
|
|
20230704,185900,2650569350,11520,11520,11520,11520,2436
|
|
20230704,185800,2650569350,11520,11520,11520,11520,0
|
|
20230704,185700,2650569350,11520,11520,11520,11520,0
|
|
20230704,185600,2650569350,11520,11520,11520,11520,0
|
|
20230704,185500,2650569350,11520,11520,11520,11520,0
|
|
20230704,185400,2650569350,11520,11520,11520,11520,0
|
|
20230704,185300,2650569350,11520,11520,11520,11520,0
|
|
20230704,185200,2650569350,11520,11520,11520,11520,0
|
|
20230704,185100,2650569350,11520,11520,11520,11520,0
|
|
20230704,185000,2650569350,11520,11520,11520,11520,0
|
|
20230704,184900,2650569350,11520,11520,11520,11520,0
|
|
20230704,184800,2650569350,11520,11520,11520,11520,0
|
|
20230704,184700,2650569350,11520,11520,11520,11520,0
|
|
20230704,184600,2650569350,11520,11520,11520,11520,0
|
|
20230704,184500,2650569350,11520,11520,11520,11520,0
|
|
20230704,184400,2650569350,11520,11520,11520,11520,0
|
|
20230704,184300,2650569350,11520,11520,11520,11520,0
|
|
20230704,184200,2650569350,11520,11520,11520,11520,0
|
|
20230704,184100,2650569350,11520,11520,11520,11520,0
|
|
20230704,184000,2650569350,11520,11520,11520,11520,0
|
|
20230704,183900,2650569350,11520,11520,11520,11520,0
|
|
20230704,183800,2650569350,11520,11520,11520,11520,0
|
|
20230704,183700,2650569350,11520,11520,11520,11520,0
|
|
20230704,183600,2650569350,11520,11520,11520,11520,0
|
|
20230704,183500,2650569350,11520,11520,11520,11520,0
|
|
20230704,183400,2650569350,11520,11520,11520,11520,0
|
|
20230704,183300,2650569350,11520,11520,11520,11520,0
|
|
20230704,183200,2650569350,11520,11520,11520,11520,0
|
|
20230704,183100,2650569350,11520,11520,11520,11520,0
|
|
20230704,183000,2650569350,11520,11520,11520,11520,0
|
|
20230704,182900,2650569350,11520,11520,11520,11520,2436
|
|
20230704,182800,2650569350,11520,11520,11520,11520,0
|
|
20230704,182700,2650569350,11520,11520,11520,11520,0
|
|
20230704,182600,2650569350,11520,11520,11520,11520,0
|
|
20230704,182500,2650569350,11520,11520,11520,11520,0
|
|
20230704,182400,2650569350,11520,11520,11520,11520,0
|
|
20230704,182300,2650569350,11520,11520,11520,11520,0
|
|
20230704,182200,2650569350,11520,11520,11520,11520,0
|
|
20230704,182100,2650569350,11520,11520,11520,11520,0
|
|
20230704,182000,2650569350,11520,11520,11520,11520,0
|
|
20230704,181900,2650569350,11520,11520,11520,11520,0
|
|
20230704,181800,2650569350,11520,11520,11520,11520,0
|
|
20230704,181700,2650569350,11520,11520,11520,11520,0
|
|
20230704,181600,2650569350,11520,11520,11520,11520,0
|
|
20230704,181500,2650569350,11520,11520,11520,11520,0
|
|
20230704,181400,2650569350,11520,11520,11520,11520,0
|
|
20230704,181300,2650569350,11520,11520,11520,11520,0
|
|
20230704,181200,2650569350,11520,11520,11520,11520,0
|
|
20230704,181100,2650569350,11520,11520,11520,11520,0
|
|
20230704,181000,2650569350,11520,11520,11520,11520,0
|
|
20230704,180900,2650569350,11520,11520,11520,11520,0
|
|
20230704,180800,2650569350,11520,11520,11520,11520,0
|
|
20230704,180700,2650569350,11520,11520,11520,11520,0
|
|
20230704,180600,2650569350,11520,11520,11520,11520,0
|
|
20230704,180500,2650569350,11520,11520,11520,11520,0
|
|
20230704,180400,2650569350,11520,11520,11520,11520,0
|
|
20230704,180300,2650569350,11520,11520,11520,11520,0
|
|
20230704,180200,2650569350,11520,11520,11520,11520,0
|
|
20230704,180100,2650569350,11520,11520,11520,11520,0
|
|
20230704,180000,2650569350,11520,11520,11520,11520,0
|
|
20230704,175900,2650569350,11520,11520,11520,11520,2436
|
|
20230704,175800,2650569350,11520,11520,11520,11520,0
|
|
20230704,175700,2650569350,11520,11520,11520,11520,0
|
|
20230704,175600,2650569350,11520,11520,11520,11520,0
|
|
20230704,175500,2650569350,11520,11520,11520,11520,0
|
|
20230704,175400,2650569350,11520,11520,11520,11520,0
|
|
20230704,175300,2650569350,11520,11520,11520,11520,0
|
|
20230704,175200,2650569350,11520,11520,11520,11520,0
|
|
20230704,175100,2650569350,11520,11520,11520,11520,0
|
|
20230704,175000,2650569350,11520,11520,11520,11520,0
|
|
20230704,174900,2650569350,11520,11520,11520,11520,0
|
|
20230704,174800,2650569350,11520,11520,11520,11520,0
|
|
20230704,174700,2650569350,11520,11520,11520,11520,0
|
|
20230704,174600,2650569350,11520,11520,11520,11520,0
|
|
20230704,174500,2650569350,11520,11520,11520,11520,0
|
|
20230704,174400,2650569350,11520,11520,11520,11520,0
|
|
20230704,174300,2650569350,11520,11520,11520,11520,0
|
|
20230704,174200,2650569350,11520,11520,11520,11520,0
|
|
20230704,174100,2650569350,11520,11520,11520,11520,0
|
|
20230704,174000,2650569350,11520,11520,11520,11520,0
|
|
20230704,173900,2650569350,11520,11520,11520,11520,0
|
|
20230704,173800,2650569350,11520,11520,11520,11520,0
|
|
20230704,173700,2650569350,11520,11520,11520,11520,0
|
|
20230704,173600,2650569350,11520,11520,11520,11520,0
|
|
20230704,173500,2650569350,11520,11520,11520,11520,0
|
|
20230704,173400,2650569350,11520,11520,11520,11520,0
|
|
20230704,173300,2650569350,11520,11520,11520,11520,0
|
|
20230704,173200,2650569350,11520,11520,11520,11520,0
|
|
20230704,173100,2650569350,11520,11520,11520,11520,0
|
|
20230704,173000,2650569350,11520,11520,11520,11520,0
|
|
20230704,172900,2650569350,11520,11520,11520,11520,2436
|
|
20230704,172800,2650569350,11520,11520,11520,11520,0
|
|
20230704,172700,2650569350,11520,11520,11520,11520,0
|
|
20230704,172600,2650569350,11520,11520,11520,11520,0
|
|
20230704,172500,2650569350,11520,11520,11520,11520,0
|
|
20230704,172400,2650569350,11520,11520,11520,11520,0
|
|
20230704,172300,2650569350,11520,11520,11520,11520,0
|
|
20230704,172200,2650569350,11520,11520,11520,11520,0
|
|
20230704,172100,2650569350,11520,11520,11520,11520,0
|
|
20230704,172000,2650569350,11520,11520,11520,11520,0
|
|
20230704,171900,2650569350,11520,11520,11520,11520,0
|
|
20230704,171800,2650569350,11520,11520,11520,11520,0
|
|
20230704,171700,2650569350,11520,11520,11520,11520,0
|
|
20230704,171600,2650569350,11520,11520,11520,11520,0
|
|
20230704,171500,2650569350,11520,11520,11520,11520,0
|
|
20230704,171400,2650569350,11520,11520,11520,11520,0
|
|
20230704,171300,2650569350,11520,11520,11520,11520,0
|
|
20230704,171200,2650569350,11520,11520,11520,11520,0
|
|
20230704,171100,2650569350,11520,11520,11520,11520,0
|
|
20230704,171000,2650569350,11520,11520,11520,11520,0
|
|
20230704,170900,2650569350,11520,11520,11520,11520,0
|
|
20230704,170800,2650569350,11520,11520,11520,11520,0
|
|
20230704,170700,2650569350,11520,11520,11520,11520,0
|
|
20230704,170600,2650569350,11520,11520,11520,11520,0
|
|
20230704,170500,2650569350,11520,11520,11520,11520,0
|
|
20230704,170400,2650569350,11520,11520,11520,11520,0
|
|
20230704,170300,2650569350,11520,11520,11520,11520,0
|
|
20230704,170200,2650569350,11520,11520,11520,11520,0
|
|
20230704,170100,2650569350,11520,11520,11520,11520,0
|
|
20230704,170000,2650569350,11520,11520,11520,11520,0
|
|
20230704,165900,2650569350,11520,11520,11520,11520,2436
|
|
20230704,165800,2650569350,11520,11520,11520,11520,0
|
|
20230704,165700,2650569350,11520,11520,11520,11520,0
|
|
20230704,165600,2650569350,11520,11520,11520,11520,0
|
|
20230704,165500,2650569350,11520,11520,11520,11520,0
|
|
20230704,165400,2650569350,11520,11520,11520,11520,0
|
|
20230704,165300,2650569350,11520,11520,11520,11520,0
|
|
20230704,165200,2650569350,11520,11520,11520,11520,0
|
|
20230704,165100,2650569350,11520,11520,11520,11520,0
|
|
20230704,165000,2650569350,11520,11520,11520,11520,0
|
|
20230704,164900,2650569350,11520,11520,11520,11520,0
|
|
20230704,164800,2650569350,11520,11520,11520,11520,0
|
|
20230704,164700,2650569350,11520,11520,11520,11520,0
|
|
20230704,164600,2650569350,11520,11520,11520,11520,0
|
|
20230704,164500,2650569350,11520,11520,11520,11520,0
|
|
20230704,164400,2650569350,11520,11520,11520,11520,0
|
|
20230704,164300,2650569350,11520,11520,11520,11520,0
|
|
20230704,164200,2650569350,11520,11520,11520,11520,0
|
|
20230704,164100,2650569350,11520,11520,11520,11520,0
|
|
20230704,164000,2650569350,11520,11520,11520,11520,0
|
|
20230704,163900,2650569350,11520,11520,11520,11520,0
|
|
20230704,163800,2650569350,11520,11520,11520,11520,0
|
|
20230704,163700,2650569350,11520,11520,11520,11520,0
|
|
20230704,163600,2650569350,11520,11520,11520,11520,0
|
|
20230704,163500,2650569350,11520,11520,11520,11520,0
|
|
20230704,163400,2650569350,11520,11520,11520,11520,0
|
|
20230704,163300,2650569350,11520,11520,11520,11520,0
|
|
20230704,163200,2650569350,11520,11520,11520,11520,0
|
|
20230704,163100,2650569350,11520,11520,11520,11520,0
|
|
20230704,163000,2650569350,11520,11520,11520,11520,0
|
|
20230704,162900,2650569350,11520,11520,11520,11520,2436
|
|
20230704,162800,2650569350,11520,11520,11520,11520,0
|
|
20230704,162700,2650569350,11520,11520,11520,11520,0
|
|
20230704,162600,2650569350,11520,11520,11520,11520,0
|
|
20230704,162500,2650569350,11520,11520,11520,11520,0
|
|
20230704,162400,2650569350,11520,11520,11520,11520,0
|
|
20230704,162300,2650569350,11520,11520,11520,11520,0
|
|
20230704,162200,2650569350,11520,11520,11520,11520,0
|
|
20230704,162100,2650569350,11520,11520,11520,11520,0
|
|
20230704,162000,2650569350,11520,11520,11520,11520,0
|
|
20230704,161900,2650569350,11520,11520,11520,11520,0
|
|
20230704,161800,2650569350,11520,11520,11520,11520,0
|
|
20230704,161700,2650569350,11520,11520,11520,11520,0
|
|
20230704,161600,2650569350,11520,11520,11520,11520,0
|
|
20230704,161500,2650569350,11520,11520,11520,11520,0
|
|
20230704,161400,2650569350,11520,11520,11520,11520,0
|
|
20230704,161300,2650569350,11520,11520,11520,11520,0
|
|
20230704,161200,2650569350,11520,11520,11520,11520,0
|
|
20230704,161100,2650569350,11520,11520,11520,11520,0
|
|
20230704,161000,2650569350,11520,11520,11520,11520,0
|
|
20230704,160900,2650569350,11520,11520,11520,11520,0
|
|
20230704,160800,2650569350,11520,11520,11520,11520,0
|
|
20230704,160700,2650569350,11520,11520,11520,11520,0
|
|
20230704,160600,2650569350,11520,11520,11520,11520,0
|
|
20230704,160500,2650569350,11520,11520,11520,11520,0
|
|
20230704,160400,2650569350,11520,11520,11520,11520,0
|
|
20230704,160300,2650569350,11520,11520,11520,11520,0
|
|
20230704,160200,2650569350,11520,11520,11520,11520,0
|
|
20230704,160100,2650569350,11520,11520,11520,11520,0
|
|
20230704,160000,2650569350,11520,11520,11520,11520,0
|
|
20230704,155900,2650569350,11520,11520,11520,11520,2436
|
|
20230704,155800,2650569350,11520,11520,11520,11520,0
|
|
20230704,155700,2650569350,11520,11520,11520,11520,0
|
|
20230704,155600,2650569350,11520,11520,11520,11520,0
|
|
20230704,155500,2650569350,11520,11520,11520,11520,0
|
|
20230704,155400,2650569350,11520,11520,11520,11520,0
|
|
20230704,155300,2650569350,11520,11520,11520,11520,0
|
|
20230704,155200,2650569350,11520,11520,11520,11520,0
|
|
20230704,155100,2650569350,11520,11520,11520,11520,0
|
|
20230704,155000,2650569350,11520,11520,11520,11520,0
|
|
20230704,154900,2650569350,11520,11520,11520,11520,0
|
|
20230704,154800,2650569350,11520,11520,11520,11520,0
|
|
20230704,154700,2650569350,11520,11520,11520,11520,0
|
|
20230704,154600,2650569350,11520,11520,11520,11520,0
|
|
20230704,154500,2650569350,11520,11520,11520,11520,0
|
|
20230704,154400,2650569350,11520,11520,11520,11520,0
|
|
20230704,154300,2650569350,11520,11520,11520,11520,0
|
|
20230704,154200,2650569350,11520,11520,11520,11520,0
|
|
20230704,154100,2650569350,11520,11520,11520,11520,0
|
|
20230704,154000,2650569350,11520,11520,11520,11520,0
|
|
20230704,153900,2650569350,11520,11520,11520,11520,0
|
|
20230704,153800,2650569350,11520,11520,11520,11520,0
|
|
20230704,153700,2650569350,11520,11520,11520,11520,0
|
|
20230704,153600,2650569350,11520,11520,11520,11520,0
|
|
20230704,153500,2650569350,11520,11520,11520,11520,0
|
|
20230704,153400,2650569350,11520,11520,11520,11520,0
|
|
20230704,153300,2650569350,11520,11520,11520,11520,0
|
|
20230704,153200,2650569350,11520,11520,11520,11520,0
|
|
20230704,153100,2650569350,11520,11520,11520,11520,0
|
|
20230704,153000,2650569350,11520,11520,11520,11520,2436
|
|
20230704,152900,2622506630,11560,11560,11560,11560,0
|
|
20230704,152800,2622506630,11560,11560,11560,11560,0
|
|
20230704,152700,2622506630,11560,11560,11560,11560,0
|
|
20230704,152600,2622506630,11560,11560,11560,11560,0
|
|
20230704,152500,2622506630,11560,11560,11560,11560,0
|
|
20230704,152400,2622506630,11560,11560,11560,11560,0
|
|
20230704,152300,2622506630,11560,11560,11560,11560,0
|
|
20230704,152200,2622506630,11560,11560,11560,11560,0
|
|
20230704,152100,2622506630,11560,11560,11560,11560,0
|
|
20230704,152000,2622506630,11560,11560,11560,11560,0
|
|
20230704,151900,2622506630,11560,11590,11590,11560,43
|
|
20230704,151800,2622009460,11570,11560,11570,11550,387
|
|
20230704,151700,2617534500,11570,11570,11580,11550,267
|
|
20230704,151600,2614447180,11570,11560,11570,11560,407
|
|
20230704,151500,2609742130,11560,11560,11560,11560,50
|
|
20230704,151400,2609164130,11560,11570,11570,11560,344
|
|
20230704,151300,2605184250,11570,11590,11590,11570,37
|
|
20230704,151200,2604755920,11570,11570,11570,11570,150
|
|
20230704,151100,2603020420,11600,11600,11600,11600,0
|
|
20230704,151000,2603020420,11600,11550,11600,11550,203
|
|
20230704,150900,2600675670,11610,11610,11610,11610,12
|
|
20230704,150800,2600536350,11580,11580,11580,11580,57
|
|
20230704,150700,2599876290,11580,11550,11580,11550,434
|
|
20230704,150600,2594851770,11550,11580,11580,11550,1115
|
|
20230704,150500,2581957620,11590,11580,11590,11580,14
|
|
20230704,150400,2581795430,11590,11590,11590,11580,156
|
|
20230704,150300,2579987920,11620,11630,11640,11620,322
|
|
20230704,150200,2576243110,11640,11640,11640,11640,0
|
|
20230704,150100,2576243110,11640,11560,11640,11550,221
|
|
20230704,150000,2573677600,11560,11560,11680,11560,582
|
|
20230704,145900,2566923820,11560,11560,11560,11560,9
|
|
20230704,145800,2566819780,11560,11560,11560,11560,0
|
|
20230704,145700,2566819780,11560,11560,11560,11560,20
|
|
20230704,145600,2566588580,11560,11550,11560,11550,6
|
|
20230704,145500,2566519230,11550,11550,11550,11550,4
|
|
20230704,145400,2566473030,11560,11570,11570,11560,102
|
|
20230704,145300,2565293080,11570,11580,11580,11570,100
|
|
20230704,145200,2564135880,11620,11620,11620,11620,2
|
|
20230704,145100,2564112640,11630,11630,11630,11630,0
|
|
20230704,145000,2564112640,11630,11630,11630,11630,9
|
|
20230704,144900,2564007970,11630,11630,11630,11630,7
|
|
20230704,144800,2563926560,11630,11630,11630,11570,42
|
|
20230704,144700,2563440080,11570,11590,11590,11570,334
|
|
20230704,144600,2559570650,11590,11590,11590,11590,40
|
|
20230704,144500,2559107050,11580,11590,11590,11580,150
|
|
20230704,144400,2557368600,11570,11570,11570,11570,0
|
|
20230704,144300,2557368600,11570,11570,11570,11570,0
|
|
20230704,144200,2557368600,11570,11570,11570,11570,0
|
|
20230704,144100,2557368600,11570,11570,11570,11570,0
|
|
20230704,144000,2557368600,11570,11570,11570,11570,0
|
|
20230704,143900,2557368600,11570,11660,11660,11570,288
|
|
20230704,143800,2554035990,11660,11660,11660,11660,4
|
|
20230704,143700,2553989350,11700,11550,11700,11550,641
|
|
20230704,143600,2546534740,11540,11540,11540,11540,0
|
|
20230704,143500,2546534740,11540,11540,11540,11540,92
|
|
20230704,143400,2545473060,11520,11520,11520,11520,82
|
|
20230704,143300,2544528420,11520,11520,11520,11520,12
|
|
20230704,143200,2544390180,11510,11500,11530,11500,93
|
|
20230704,143100,2543318190,11520,11520,11520,11520,174
|
|
20230704,143000,2541313710,11500,11500,11500,11500,0
|
|
20230704,142900,2541313710,11500,11500,11500,11500,0
|
|
20230704,142800,2541313710,11500,11500,11500,11500,0
|
|
20230704,142700,2541313710,11500,11500,11500,11500,33
|
|
20230704,142600,2540934210,11500,11510,11510,11500,1014
|
|
20230704,142500,2529270010,11520,11520,11520,11520,317
|
|
20230704,142400,2525618170,11520,11520,11520,11520,0
|
|
20230704,142300,2525618170,11520,11520,11520,11520,30
|
|
20230704,142200,2525272570,11520,11520,11520,11520,20
|
|
20230704,142100,2525042170,11520,11520,11520,11520,1
|
|
20230704,142000,2525030650,11520,11530,11530,11520,268
|
|
20230704,141900,2521943280,11520,11520,11520,11520,0
|
|
20230704,141800,2521943280,11520,11520,11520,11520,0
|
|
20230704,141700,2521943280,11520,11520,11520,11520,0
|
|
20230704,141600,2521943280,11520,11520,11550,11520,164
|
|
20230704,141500,2520052590,11510,11520,11520,11510,677
|
|
20230704,141400,2512256380,11520,11530,11530,11520,250
|
|
20230704,141300,2509374540,11530,11550,11550,11530,193
|
|
20230704,141200,2507147430,11540,11540,11540,11540,40
|
|
20230704,141100,2506685830,11540,11550,11550,11540,599
|
|
20230704,141000,2499770390,11550,11560,11560,11550,185
|
|
20230704,140900,2497632290,11570,11570,11570,11570,0
|
|
20230704,140800,2497632290,11570,11550,11570,11550,658
|
|
20230704,140700,2490021030,11560,11550,11580,11550,646
|
|
20230704,140600,2482554170,11550,11540,11550,11540,557
|
|
20230704,140500,2476123850,11540,11580,11600,11540,3281
|
|
20230704,140400,2438143530,11580,11590,11590,11580,1588
|
|
20230704,140300,2419742000,11590,11590,11590,11590,7
|
|
20230704,140200,2419660870,11600,11640,11650,11600,5010
|
|
20230704,140100,2361494820,11640,11620,11640,11620,120
|
|
20230704,140000,2360098420,11620,11640,11640,11620,538
|
|
20230704,135900,2353840150,11640,11660,11660,11640,8
|
|
20230704,135800,2353746990,11670,11660,11670,11640,40
|
|
20230704,135700,2353280550,11640,11650,11650,11640,184
|
|
20230704,135600,2351137020,11670,11650,11670,11650,14
|
|
20230704,135500,2350973810,11650,11640,11650,11640,57
|
|
20230704,135400,2350309910,11640,11640,11640,11640,56
|
|
20230704,135300,2349658070,11640,11640,11650,11630,375
|
|
20230704,135200,2345292110,11650,11640,11650,11640,79
|
|
20230704,135100,2344372200,11650,11650,11650,11650,0
|
|
20230704,135000,2344372200,11650,11650,11650,11650,0
|
|
20230704,134900,2344372200,11650,11650,11650,11650,1
|
|
20230704,134800,2344360550,11630,11630,11630,11630,0
|
|
20230704,134700,2344360550,11630,11630,11630,11630,0
|
|
20230704,134600,2344360550,11630,11630,11630,11630,3
|
|
20230704,134500,2344325660,11630,11630,11630,11630,12
|
|
20230704,134400,2344186100,11630,11630,11630,11630,94
|
|
20230704,134300,2343092880,11630,11630,11630,11630,200
|
|
20230704,134200,2340766880,11630,11630,11630,11630,0
|
|
20230704,134100,2340766880,11630,11630,11630,11630,0
|
|
20230704,134000,2340766880,11630,11630,11630,11630,0
|
|
20230704,133900,2340766880,11630,11630,11630,11630,10
|
|
20230704,133800,2340650580,11630,11630,11630,11630,315
|
|
20230704,133700,2336987130,11630,11630,11630,11630,466
|
|
20230704,133600,2331567550,11630,11670,11670,11630,404
|
|
20230704,133500,2326864140,11630,11630,11630,11630,0
|
|
20230704,133400,2326864140,11630,11630,11630,11630,0
|
|
20230704,133300,2326864140,11630,11630,11630,11630,0
|
|
20230704,133200,2326864140,11630,11630,11630,11630,0
|
|
20230704,133100,2326864140,11630,11630,11630,11630,345
|
|
20230704,133000,2322851790,11620,11620,11620,11620,0
|
|
20230704,132900,2322851790,11620,11640,11640,11620,3759
|
|
20230704,132800,2279144010,11640,11640,11640,11640,0
|
|
20230704,132700,2279144010,11640,11640,11640,11640,257
|
|
20230704,132600,2276152530,11640,11650,11650,11640,340
|
|
20230704,132500,2272194910,11640,11640,11640,11640,0
|
|
20230704,132400,2272194910,11640,11640,11640,11640,0
|
|
20230704,132300,2272194910,11640,11640,11640,11640,0
|
|
20230704,132200,2272194910,11640,11640,11640,11640,0
|
|
20230704,132100,2272194910,11640,11640,11640,11640,0
|
|
20230704,132000,2272194910,11640,11640,11640,11640,86
|
|
20230704,131900,2271193870,11640,11690,11690,11640,63
|
|
20230704,131800,2270459880,11700,11670,11700,11670,99
|
|
20230704,131700,2269302390,11670,11670,11670,11670,2
|
|
20230704,131600,2269279050,11650,11650,11650,11650,0
|
|
20230704,131500,2269279050,11650,11650,11650,11650,1
|
|
20230704,131400,2269267400,11660,11660,11660,11660,100
|
|
20230704,131300,2268101400,11640,11640,11640,11640,0
|
|
20230704,131200,2268101400,11640,11640,11640,11640,0
|
|
20230704,131100,2268101400,11640,11640,11640,11640,1
|
|
20230704,131000,2268089760,11640,11640,11640,11640,5
|
|
20230704,130900,2268031560,11640,11650,11650,11640,32
|
|
20230704,130800,2267658820,11660,11660,11660,11660,0
|
|
20230704,130700,2267658820,11660,11660,11660,11660,0
|
|
20230704,130600,2267658820,11660,11660,11660,11660,0
|
|
20230704,130500,2267658820,11660,11660,11660,11660,0
|
|
20230704,130400,2267658820,11660,11660,11660,11660,0
|
|
20230704,130300,2267658820,11660,11670,11670,11660,270
|
|
20230704,130200,2264508620,11680,11680,11680,11680,49
|
|
20230704,130100,2263936300,11680,11680,11680,11680,0
|
|
20230704,130000,2263936300,11680,11680,11680,11680,1
|
|
20230704,125900,2263924620,11680,11680,11680,11680,21
|
|
20230704,125800,2263679340,11670,11670,11670,11670,9
|
|
20230704,125700,2263574310,11630,11630,11630,11630,0
|
|
20230704,125600,2263574310,11630,11630,11630,11630,0
|
|
20230704,125500,2263574310,11630,11630,11630,11630,1
|
|
20230704,125400,2263562680,11630,11630,11630,11630,0
|
|
20230704,125300,2263562680,11630,11630,11630,11630,1
|
|
20230704,125200,2263551050,11690,11690,11690,11690,1
|
|
20230704,125100,2263539360,11690,11690,11690,11690,43
|
|
20230704,125000,2263036690,11630,11640,11640,11630,201
|
|
20230704,124900,2260698970,11630,11630,11630,11630,0
|
|
20230704,124800,2260698970,11630,11630,11630,11630,0
|
|
20230704,124700,2260698970,11630,11630,11630,11630,0
|
|
20230704,124600,2260698970,11630,11630,11630,11630,0
|
|
20230704,124500,2260698970,11630,11630,11630,11630,9
|
|
20230704,124400,2260594300,11620,11620,11620,11620,1
|
|
20230704,124300,2260582680,11700,11620,11700,11620,23
|
|
20230704,124200,2260315230,11650,11620,11650,11620,501
|
|
20230704,124100,2254493580,11620,11620,11620,11620,0
|
|
20230704,124000,2254493580,11620,11620,11620,11620,404
|
|
20230704,123900,2249799100,11610,11610,11610,11610,150
|
|
20230704,123800,2248057600,11610,11610,11610,11610,30
|
|
20230704,123700,2247709300,11610,11620,11620,11610,897
|
|
20230704,123600,2237288140,11620,11630,11630,11620,907
|
|
20230704,123500,2226746230,11630,11630,11630,11630,30
|
|
20230704,123400,2226397330,11630,11630,11630,11630,0
|
|
20230704,123300,2226397330,11630,11630,11630,11630,0
|
|
20230704,123200,2226397330,11630,11630,11630,11630,46
|
|
20230704,123100,2225862350,11630,11640,11640,11630,377
|
|
20230704,123000,2221477800,11640,11640,11640,11640,0
|
|
20230704,122900,2221477800,11640,11640,11640,11640,94
|
|
20230704,122800,2220383640,11640,11640,11640,11640,1
|
|
20230704,122700,2220372000,11640,11660,11660,11640,285
|
|
20230704,122600,2217054500,11670,11670,11670,11670,1
|
|
20230704,122500,2217042830,11670,11670,11670,11670,0
|
|
20230704,122400,2217042830,11670,11670,11670,11670,1
|
|
20230704,122300,2217031160,11630,11630,11630,11630,0
|
|
20230704,122200,2217031160,11630,11630,11630,11630,30
|
|
20230704,122100,2216682260,11630,11630,11630,11630,95
|
|
20230704,122000,2215577410,11630,11630,11630,11630,0
|
|
20230704,121900,2215577410,11630,11640,11640,11630,500
|
|
20230704,121800,2209760870,11630,11640,11640,11630,495
|
|
20230704,121700,2204003140,11650,11650,11650,11650,69
|
|
20230704,121600,2203199290,11650,11650,11650,11650,0
|
|
20230704,121500,2203199290,11650,11680,11680,11650,1320
|
|
20230704,121400,2187821080,11690,11690,11690,11690,0
|
|
20230704,121300,2187821080,11690,11650,11690,11650,326
|
|
20230704,121200,2184021340,11650,11650,11650,11650,0
|
|
20230704,121100,2184021340,11650,11650,11650,11650,5
|
|
20230704,121000,2183963090,11650,11650,11650,11650,311
|
|
20230704,120900,2180339940,11650,11650,11650,11650,0
|
|
20230704,120800,2180339940,11650,11650,11650,11650,0
|
|
20230704,120700,2180339940,11650,11650,11650,11650,60
|
|
20230704,120600,2179640940,11650,11650,11650,11650,0
|
|
20230704,120500,2179640940,11650,11650,11650,11650,0
|
|
20230704,120400,2179640940,11650,11650,11650,11650,100
|
|
20230704,120300,2178475940,11660,11660,11660,11660,141
|
|
20230704,120200,2176831880,11660,11680,11680,11660,37
|
|
20230704,120100,2176400200,11660,11660,11660,11660,0
|
|
20230704,120000,2176400200,11660,11690,11690,11660,387
|
|
20230704,115900,2171885860,11690,11690,11690,11690,0
|
|
20230704,115800,2171885860,11690,11690,11690,11690,1
|
|
20230704,115700,2171874170,11690,11690,11690,11690,184
|
|
20230704,115600,2169723210,11690,11690,11690,11690,0
|
|
20230704,115500,2169723210,11690,11690,11690,11690,3
|
|
20230704,115400,2169688140,11740,11740,11740,11740,0
|
|
20230704,115300,2169688140,11740,11740,11740,11740,1043
|
|
20230704,115200,2157443320,11760,11760,11760,11760,0
|
|
20230704,115100,2157443320,11760,11760,11760,11760,1617
|
|
20230704,115000,2138427400,11760,11760,11760,11760,8
|
|
20230704,114900,2138333320,11760,11740,11760,11740,1214
|
|
20230704,114800,2124067540,11730,11710,11730,11710,672
|
|
20230704,114700,2116188750,11710,11710,11710,11710,6
|
|
20230704,114600,2116118490,11660,11710,11710,11660,925
|
|
20230704,114500,2105331400,11670,11670,11670,11670,11
|
|
20230704,114400,2105203030,11730,11730,11730,11730,4
|
|
20230704,114300,2105156110,11740,11740,11740,11740,12
|
|
20230704,114200,2105015230,11740,11740,11740,11740,2
|
|
20230704,114100,2104991750,11740,11740,11740,11740,2
|
|
20230704,114000,2104968270,11660,11660,11660,11660,412
|
|
20230704,113900,2100164350,11660,11670,11670,11660,398
|
|
20230704,113800,2095519950,11670,11680,11680,11670,162
|
|
20230704,113700,2093628410,11680,11680,11680,11680,0
|
|
20230704,113600,2093628410,11680,11730,11730,11680,572
|
|
20230704,113500,2086940300,11730,11720,11730,11720,1198
|
|
20230704,113400,2072896730,11680,11680,11680,11680,1
|
|
20230704,113300,2072885050,11730,11730,11730,11730,0
|
|
20230704,113200,2072885050,11730,11730,11730,11730,0
|
|
20230704,113100,2072885050,11730,11730,11730,11730,0
|
|
20230704,113000,2072885050,11730,11730,11730,11730,0
|
|
20230704,112900,2072885050,11730,11730,11730,11730,0
|
|
20230704,112800,2072885050,11730,11730,11730,11730,18
|
|
20230704,112700,2072673910,11680,11680,11680,11680,102
|
|
20230704,112600,2071482550,11680,11680,11680,11680,0
|
|
20230704,112500,2071482550,11680,11680,11680,11680,348
|
|
20230704,112400,2067417910,11730,11690,11730,11680,296
|
|
20230704,112300,2063960110,11690,11700,11700,11690,1291
|
|
20230704,112200,2048857520,11690,11690,11690,11690,1
|
|
20230704,112100,2048845830,11690,11690,11690,11690,36
|
|
20230704,112000,2048424990,11730,11730,11730,11730,0
|
|
20230704,111900,2048424990,11730,11690,11730,11660,866
|
|
20230704,111800,2038296780,11700,11730,11730,11700,627
|
|
20230704,111700,2030954320,11720,11720,11720,11720,0
|
|
20230704,111600,2030954320,11720,11720,11720,11720,10
|
|
20230704,111500,2030837120,11710,11700,11710,11700,306
|
|
20230704,111400,2027256120,11700,11700,11700,11700,192
|
|
20230704,111300,2025009720,11690,11690,11690,11690,0
|
|
20230704,111200,2025009720,11690,11720,11720,11690,428
|
|
20230704,111100,2019999710,11730,11730,11730,11730,0
|
|
20230704,111000,2019999710,11730,11750,11750,11730,577
|
|
20230704,110900,2013229830,11750,11790,11790,11750,111
|
|
20230704,110800,2011925150,11750,11800,11800,11750,92
|
|
20230704,110700,2010842770,11800,11800,11800,11800,4
|
|
20230704,110600,2010795570,11800,11800,11800,11800,1
|
|
20230704,110500,2010783770,11800,11800,11800,11800,192
|
|
20230704,110400,2008518170,11800,11800,11800,11800,0
|
|
20230704,110300,2008518170,11800,11770,11800,11770,137
|
|
20230704,110200,2006903100,11770,11770,11770,11770,100
|
|
20230704,110100,2005726100,11770,11770,11770,11770,42
|
|
20230704,110000,2005231760,11770,11770,11770,11770,9
|
|
20230704,105900,2005125830,11780,11780,11780,11780,5
|
|
20230704,105800,2005066930,11800,11800,11800,11800,3
|
|
20230704,105700,2005031530,11810,11810,11820,11810,4
|
|
20230704,105600,2004984280,11750,11750,11750,11750,21
|
|
20230704,105500,2004737530,11750,11750,11750,11750,5
|
|
20230704,105400,2004678780,11750,11750,11750,11750,150
|
|
20230704,105300,2002916280,11860,11850,11860,11850,5
|
|
20230704,105200,2002857000,11860,11760,11860,11760,1644
|
|
20230704,105100,1983435710,11770,11780,11780,11770,660
|
|
20230704,105000,1975661270,11780,11780,11780,11780,204
|
|
20230704,104900,1973258150,11780,11770,11780,11770,111
|
|
20230704,104800,1971951580,11800,11780,11810,11780,3962
|
|
20230704,104700,1925223020,11770,11770,11770,11690,353
|
|
20230704,104600,1921068300,11770,11690,11780,11690,1471
|
|
20230704,104500,1903871330,11680,11680,11790,11680,5147
|
|
20230704,104400,1843576820,11600,11600,11600,11600,0
|
|
20230704,104300,1843576820,11600,11600,11600,11600,0
|
|
20230704,104200,1843576820,11600,11600,11600,11600,0
|
|
20230704,104100,1843576820,11600,11640,11640,11600,974
|
|
20230704,104000,1832268180,11640,11630,11640,11630,13
|
|
20230704,103900,1832116980,11610,11610,11610,11610,0
|
|
20230704,103800,1832116980,11610,11610,11610,11610,0
|
|
20230704,103700,1832116980,11610,11610,11610,11610,344
|
|
20230704,103600,1828123140,11670,11610,11670,11610,173
|
|
20230704,103500,1826107570,11610,11610,11610,11610,278
|
|
20230704,103400,1822879990,11610,11620,11620,11610,230
|
|
20230704,103300,1820209230,11620,11610,11620,11610,127
|
|
20230704,103200,1818733700,11620,11610,11620,11610,230
|
|
20230704,103100,1816063380,11610,11620,11620,11610,344
|
|
20230704,103000,1812066120,11620,11640,11640,11620,1379
|
|
20230704,102900,1796029410,11640,11640,11640,11640,313
|
|
20230704,102800,1792386090,11640,11650,11650,11640,3866
|
|
20230704,102700,1747382080,11650,11680,11680,11650,224
|
|
20230704,102600,1744771740,11660,11680,11680,11660,22
|
|
20230704,102500,1744515180,11680,11670,11680,11670,99
|
|
20230704,102400,1743359090,11670,11660,11670,11660,227
|
|
20230704,102300,1740711420,11660,11660,11660,11660,39
|
|
20230704,102200,1740256680,11660,11650,11660,11650,432
|
|
20230704,102100,1735219750,11650,11670,11670,11650,299
|
|
20230704,102000,1731732000,11670,11680,11680,11670,143
|
|
20230704,101900,1730062490,11680,11680,11680,11680,239
|
|
20230704,101800,1727270970,11690,11700,11700,11690,741
|
|
20230704,101700,1718603750,11700,11700,11700,11700,564
|
|
20230704,101600,1712004950,11700,11700,11700,11700,356
|
|
20230704,101500,1707839750,11700,11700,11700,11700,120
|
|
20230704,101400,1706435750,11700,11700,11700,11700,500
|
|
20230704,101300,1700585750,11700,11700,11700,11700,115
|
|
20230704,101200,1699240250,11740,11740,11740,11740,0
|
|
20230704,101100,1699240250,11740,11740,11740,11740,1
|
|
20230704,101000,1699228510,11700,11700,11700,11700,0
|
|
20230704,100900,1699228510,11700,11730,11740,11700,26
|
|
20230704,100800,1698923580,11700,11730,11730,11700,334
|
|
20230704,100700,1695015480,11740,11740,11740,11740,685
|
|
20230704,100600,1686973580,11740,11740,11740,11740,49
|
|
20230704,100500,1686398320,11740,11740,11740,11740,415
|
|
20230704,100400,1681526220,11740,11690,11740,11690,1292
|
|
20230704,100300,1666402520,11690,11690,11690,11690,1
|
|
20230704,100200,1666390830,11640,11650,11650,11640,261
|
|
20230704,100100,1663350510,11640,11680,11680,11640,926
|
|
20230704,100000,1652551950,11690,11700,11700,11690,22
|
|
20230704,095900,1652294760,11700,11700,11700,11680,30
|
|
20230704,095800,1651943960,11690,11690,11690,11690,84
|
|
20230704,095700,1650962000,11690,11700,11700,11690,175
|
|
20230704,095600,1648916220,11690,11710,11710,11690,724
|
|
20230704,095500,1640446430,11710,11710,11710,11710,60
|
|
20230704,095400,1639743830,11710,11710,11710,11710,126
|
|
20230704,095300,1638268370,11710,11710,11710,11700,457
|
|
20230704,095200,1632917650,11680,11660,11710,11660,226
|
|
20230704,095100,1630280880,11660,11660,11660,11660,535
|
|
20230704,095000,1624042780,11660,11660,11660,11660,884
|
|
20230704,094900,1613735340,11660,11660,11660,11660,58
|
|
20230704,094800,1613059060,11660,11660,11660,11660,26
|
|
20230704,094700,1612755900,11700,11700,11700,11700,300
|
|
20230704,094600,1609245900,11700,11700,11700,11700,3
|
|
20230704,094500,1609210800,11650,11670,11670,11640,931
|
|
20230704,094400,1598364640,11650,11660,11660,11650,1349
|
|
20230704,094300,1582637010,11660,11660,11670,11660,485
|
|
20230704,094200,1576978650,11660,11670,11670,11660,1360
|
|
20230704,094100,1561111350,11670,11670,11680,11670,402
|
|
20230704,094000,1556419960,11680,11680,11730,11670,243
|
|
20230704,093900,1553582280,11670,11710,11710,11670,71
|
|
20230704,093800,1552753550,11710,11710,11710,11710,124
|
|
20230704,093700,1551301510,11700,11660,11700,11650,945
|
|
20230704,093600,1540285910,11660,11700,11700,11660,633
|
|
20230704,093500,1532883850,11700,11700,11700,11700,365
|
|
20230704,093400,1528613350,11700,11660,11700,11660,903
|
|
20230704,093300,1518070670,11660,11660,11680,11650,1178
|
|
20230704,093200,1504340650,11660,11690,11690,11660,1987
|
|
20230704,093100,1481151630,11690,11690,11690,11680,692
|
|
20230704,093000,1473067740,11690,11730,11730,11690,695
|
|
20230704,092900,1464932730,11720,11730,11730,11720,411
|
|
20230704,092800,1460115210,11740,11710,11740,11710,216
|
|
20230704,092700,1457584600,11710,11720,11720,11700,193
|
|
20230704,092600,1455323360,11720,11720,11720,11700,996
|
|
20230704,092500,1443651840,11720,11720,11720,11720,1573
|
|
20230704,092400,1425216280,11730,11690,11730,11690,304
|
|
20230704,092300,1421661710,11690,11720,11720,11680,1927
|
|
20230704,092200,1399132800,11720,11670,11720,11670,546
|
|
20230704,092100,1392734680,11720,11730,11730,11650,4944
|
|
20230704,092000,1335010780,11730,11740,11740,11730,942
|
|
20230704,091900,1323959070,11750,11740,11750,11730,369
|
|
20230704,091800,1319627160,11740,11790,11790,11740,521
|
|
20230704,091700,1313506680,11760,11760,11760,11730,4332
|
|
20230704,091600,1262597220,11760,11790,11800,11760,3096
|
|
20230704,091500,1226177280,11800,11850,11850,11800,1479
|
|
20230704,091400,1208688560,11850,11900,11900,11840,2844
|
|
20230704,091300,1174933000,11910,11940,11940,11900,896
|
|
20230704,091200,1164264560,11950,12000,12000,11910,2160
|
|
20230704,091100,1138460210,12000,11980,12000,11950,5779
|
|
20230704,091000,1069219520,11970,11900,11970,11900,3253
|
|
20230704,090900,1030389970,11900,11970,11970,11900,3319
|
|
20230704,090800,990791790,11980,11800,12000,11780,10113
|
|
20230704,090700,870219160,11790,11750,11800,11740,1677
|
|
20230704,090600,850449220,11740,11740,11820,11730,4200
|
|
20230704,090500,801014940,11750,11680,11750,11670,1755
|
|
20230704,090400,780478520,11680,11880,11940,11650,7296
|
|
20230704,090300,694623740,11950,12020,12060,11850,6925
|
|
20230704,090200,612033110,12030,11990,12190,11940,22745
|
|
20230704,090100,337116540,11940,11760,11990,11680,13633
|
|
20230704,090000,175390310,11760,11760,11900,11730,13514
|