577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,183400,2268194050,16960,16960,16960,16960,4477
|
|
20230705,183300,2268194050,16960,16960,16960,16960,0
|
|
20230705,183200,2268194050,16960,16960,16960,16960,0
|
|
20230705,183100,2268194050,16960,16960,16960,16960,0
|
|
20230705,183000,2268194050,16960,16960,16960,16960,0
|
|
20230705,182900,2268194050,16960,16960,16960,16960,0
|
|
20230705,182800,2268194050,16960,16960,16960,16960,0
|
|
20230705,182700,2268194050,16960,16960,16960,16960,0
|
|
20230705,182600,2268194050,16960,16960,16960,16960,0
|
|
20230705,182500,2268194050,16960,16960,16960,16960,0
|
|
20230705,182400,2268194050,16960,16960,16960,16960,0
|
|
20230705,182300,2268194050,16960,16960,16960,16960,0
|
|
20230705,182200,2268194050,16960,16960,16960,16960,0
|
|
20230705,182100,2268194050,16960,16960,16960,16960,0
|
|
20230705,182000,2268194050,16960,16960,16960,16960,0
|
|
20230705,181900,2268194050,16960,16960,16960,16960,0
|
|
20230705,181800,2268194050,16960,16960,16960,16960,0
|
|
20230705,181700,2268194050,16960,16960,16960,16960,0
|
|
20230705,181600,2268194050,16960,16960,16960,16960,0
|
|
20230705,181500,2268194050,16960,16960,16960,16960,0
|
|
20230705,181400,2268194050,16960,16960,16960,16960,0
|
|
20230705,181300,2268194050,16960,16960,16960,16960,0
|
|
20230705,181200,2268194050,16960,16960,16960,16960,0
|
|
20230705,181100,2268194050,16960,16960,16960,16960,0
|
|
20230705,181000,2268194050,16960,16960,16960,16960,0
|
|
20230705,180900,2268194050,16960,16960,16960,16960,0
|
|
20230705,180800,2268194050,16960,16960,16960,16960,0
|
|
20230705,180700,2268194050,16960,16960,16960,16960,0
|
|
20230705,180600,2268194050,16960,16960,16960,16960,0
|
|
20230705,180500,2268194050,16960,16960,16960,16960,0
|
|
20230705,180400,2268194050,16960,16960,16960,16960,4477
|
|
20230705,180300,2268194050,16960,16960,16960,16960,0
|
|
20230705,180200,2268194050,16960,16960,16960,16960,0
|
|
20230705,180100,2268194050,16960,16960,16960,16960,0
|
|
20230705,180000,2268194050,16960,16960,16960,16960,0
|
|
20230705,175900,2268194050,16960,16960,16960,16960,0
|
|
20230705,175800,2268194050,16960,16960,16960,16960,0
|
|
20230705,175700,2268194050,16960,16960,16960,16960,0
|
|
20230705,175600,2268194050,16960,16960,16960,16960,0
|
|
20230705,175500,2268194050,16960,16960,16960,16960,0
|
|
20230705,175400,2268194050,16960,16960,16960,16960,0
|
|
20230705,175300,2268194050,16960,16960,16960,16960,0
|
|
20230705,175200,2268194050,16960,16960,16960,16960,0
|
|
20230705,175100,2268194050,16960,16960,16960,16960,0
|
|
20230705,175000,2268194050,16960,16960,16960,16960,0
|
|
20230705,174900,2268194050,16960,16960,16960,16960,0
|
|
20230705,174800,2268194050,16960,16960,16960,16960,0
|
|
20230705,174700,2268194050,16960,16960,16960,16960,0
|
|
20230705,174600,2268194050,16960,16960,16960,16960,0
|
|
20230705,174500,2268194050,16960,16960,16960,16960,0
|
|
20230705,174400,2268194050,16960,16960,16960,16960,0
|
|
20230705,174300,2268194050,16960,16960,16960,16960,0
|
|
20230705,174200,2268194050,16960,16960,16960,16960,0
|
|
20230705,174100,2268194050,16960,16960,16960,16960,0
|
|
20230705,174000,2268194050,16960,16960,16960,16960,0
|
|
20230705,173900,2268194050,16960,16960,16960,16960,0
|
|
20230705,173800,2268194050,16960,16960,16960,16960,0
|
|
20230705,173700,2268194050,16960,16960,16960,16960,0
|
|
20230705,173600,2268194050,16960,16960,16960,16960,0
|
|
20230705,173500,2268194050,16960,16960,16960,16960,0
|
|
20230705,173400,2268194050,16960,16960,16960,16960,4477
|
|
20230705,173300,2268194050,16960,16960,16960,16960,0
|
|
20230705,173200,2268194050,16960,16960,16960,16960,0
|
|
20230705,173100,2268194050,16960,16960,16960,16960,0
|
|
20230705,173000,2268194050,16960,16960,16960,16960,0
|
|
20230705,172900,2268194050,16960,16960,16960,16960,0
|
|
20230705,172800,2268194050,16960,16960,16960,16960,0
|
|
20230705,172700,2268194050,16960,16960,16960,16960,0
|
|
20230705,172600,2268194050,16960,16960,16960,16960,0
|
|
20230705,172500,2268194050,16960,16960,16960,16960,0
|
|
20230705,172400,2268194050,16960,16960,16960,16960,0
|
|
20230705,172300,2268194050,16960,16960,16960,16960,0
|
|
20230705,172200,2268194050,16960,16960,16960,16960,0
|
|
20230705,172100,2268194050,16960,16960,16960,16960,0
|
|
20230705,172000,2268194050,16960,16960,16960,16960,0
|
|
20230705,171900,2268194050,16960,16960,16960,16960,0
|
|
20230705,171800,2268194050,16960,16960,16960,16960,0
|
|
20230705,171700,2268194050,16960,16960,16960,16960,0
|
|
20230705,171600,2268194050,16960,16960,16960,16960,0
|
|
20230705,171500,2268194050,16960,16960,16960,16960,0
|
|
20230705,171400,2268194050,16960,16960,16960,16960,0
|
|
20230705,171300,2268194050,16960,16960,16960,16960,0
|
|
20230705,171200,2268194050,16960,16960,16960,16960,0
|
|
20230705,171100,2268194050,16960,16960,16960,16960,0
|
|
20230705,171000,2268194050,16960,16960,16960,16960,0
|
|
20230705,170900,2268194050,16960,16960,16960,16960,0
|
|
20230705,170800,2268194050,16960,16960,16960,16960,0
|
|
20230705,170700,2268194050,16960,16960,16960,16960,0
|
|
20230705,170600,2268194050,16960,16960,16960,16960,0
|
|
20230705,170500,2268194050,16960,16960,16960,16960,0
|
|
20230705,170400,2268194050,16960,16960,16960,16960,4477
|
|
20230705,170300,2268194050,16960,16960,16960,16960,0
|
|
20230705,170200,2268194050,16960,16960,16960,16960,0
|
|
20230705,170100,2268194050,16960,16960,16960,16960,0
|
|
20230705,170000,2268194050,16960,16960,16960,16960,0
|
|
20230705,165900,2268194050,16960,16960,16960,16960,0
|
|
20230705,165800,2268194050,16960,16960,16960,16960,0
|
|
20230705,165700,2268194050,16960,16960,16960,16960,0
|
|
20230705,165600,2268194050,16960,16960,16960,16960,0
|
|
20230705,165500,2268194050,16960,16960,16960,16960,0
|
|
20230705,165400,2268194050,16960,16960,16960,16960,0
|
|
20230705,165300,2268194050,16960,16960,16960,16960,0
|
|
20230705,165200,2268194050,16960,16960,16960,16960,0
|
|
20230705,165100,2268194050,16960,16960,16960,16960,0
|
|
20230705,165000,2268194050,16960,16960,16960,16960,0
|
|
20230705,164900,2268194050,16960,16960,16960,16960,0
|
|
20230705,164800,2268194050,16960,16960,16960,16960,0
|
|
20230705,164700,2268194050,16960,16960,16960,16960,0
|
|
20230705,164600,2268194050,16960,16960,16960,16960,0
|
|
20230705,164500,2268194050,16960,16960,16960,16960,0
|
|
20230705,164400,2268194050,16960,16960,16960,16960,0
|
|
20230705,164300,2268194050,16960,16960,16960,16960,0
|
|
20230705,164200,2268194050,16960,16960,16960,16960,0
|
|
20230705,164100,2268194050,16960,16960,16960,16960,0
|
|
20230705,164000,2268194050,16960,16960,16960,16960,0
|
|
20230705,163900,2268194050,16960,16960,16960,16960,0
|
|
20230705,163800,2268194050,16960,16960,16960,16960,0
|
|
20230705,163700,2268194050,16960,16960,16960,16960,0
|
|
20230705,163600,2268194050,16960,16960,16960,16960,0
|
|
20230705,163500,2268194050,16960,16960,16960,16960,0
|
|
20230705,163400,2268194050,16960,16960,16960,16960,4477
|
|
20230705,163300,2268194050,16960,16960,16960,16960,0
|
|
20230705,163200,2268194050,16960,16960,16960,16960,0
|
|
20230705,163100,2268194050,16960,16960,16960,16960,0
|
|
20230705,163000,2268194050,16960,16960,16960,16960,0
|
|
20230705,162900,2268194050,16960,16960,16960,16960,0
|
|
20230705,162800,2268194050,16960,16960,16960,16960,0
|
|
20230705,162700,2268194050,16960,16960,16960,16960,0
|
|
20230705,162600,2268194050,16960,16960,16960,16960,0
|
|
20230705,162500,2268194050,16960,16960,16960,16960,0
|
|
20230705,162400,2268194050,16960,16960,16960,16960,0
|
|
20230705,162300,2268194050,16960,16960,16960,16960,0
|
|
20230705,162200,2268194050,16960,16960,16960,16960,0
|
|
20230705,162100,2268194050,16960,16960,16960,16960,0
|
|
20230705,162000,2268194050,16960,16960,16960,16960,0
|
|
20230705,161900,2268194050,16960,16960,16960,16960,0
|
|
20230705,161800,2268194050,16960,16960,16960,16960,0
|
|
20230705,161700,2268194050,16960,16960,16960,16960,0
|
|
20230705,161600,2268194050,16960,16960,16960,16960,0
|
|
20230705,161500,2268194050,16960,16960,16960,16960,0
|
|
20230705,161400,2268194050,16960,16960,16960,16960,0
|
|
20230705,161300,2268194050,16960,16960,16960,16960,0
|
|
20230705,161200,2268194050,16960,16960,16960,16960,0
|
|
20230705,161100,2268194050,16960,16960,16960,16960,0
|
|
20230705,161000,2268194050,16960,16960,16960,16960,0
|
|
20230705,160900,2268194050,16960,16960,16960,16960,0
|
|
20230705,160800,2268194050,16960,16960,16960,16960,0
|
|
20230705,160700,2268194050,16960,16960,16960,16960,0
|
|
20230705,160600,2268194050,16960,16960,16960,16960,0
|
|
20230705,160500,2268194050,16960,16960,16960,16960,0
|
|
20230705,160400,2268194050,16960,16960,16960,16960,4477
|
|
20230705,160300,2268194050,16960,16960,16960,16960,0
|
|
20230705,160200,2268194050,16960,16960,16960,16960,0
|
|
20230705,160100,2268194050,16960,16960,16960,16960,0
|
|
20230705,160000,2268194050,16960,16960,16960,16960,0
|
|
20230705,155900,2268194050,16960,16960,16960,16960,0
|
|
20230705,155800,2268194050,16960,16960,16960,16960,0
|
|
20230705,155700,2268194050,16960,16960,16960,16960,0
|
|
20230705,155600,2268194050,16960,16960,16960,16960,0
|
|
20230705,155500,2268194050,16960,16960,16960,16960,0
|
|
20230705,155400,2268194050,16960,16960,16960,16960,0
|
|
20230705,155300,2268194050,16960,16960,16960,16960,0
|
|
20230705,155200,2268194050,16960,16960,16960,16960,0
|
|
20230705,155100,2268194050,16960,16960,16960,16960,0
|
|
20230705,155000,2268194050,16960,16960,16960,16960,0
|
|
20230705,154900,2268194050,16960,16960,16960,16960,0
|
|
20230705,154800,2268194050,16960,16960,16960,16960,0
|
|
20230705,154700,2268194050,16960,16960,16960,16960,0
|
|
20230705,154600,2268194050,16960,16960,16960,16960,0
|
|
20230705,154500,2268194050,16960,16960,16960,16960,0
|
|
20230705,154400,2268194050,16960,16960,16960,16960,0
|
|
20230705,154300,2268194050,16960,16960,16960,16960,0
|
|
20230705,154200,2268194050,16960,16960,16960,16960,0
|
|
20230705,154100,2268194050,16960,16960,16960,16960,0
|
|
20230705,154000,2268194050,16960,16960,16960,16960,0
|
|
20230705,153900,2268194050,16960,16960,16960,16960,0
|
|
20230705,153800,2268194050,16960,16960,16960,16960,0
|
|
20230705,153700,2268194050,16960,16960,16960,16960,0
|
|
20230705,153600,2268194050,16960,16960,16960,16960,0
|
|
20230705,153500,2268194050,16960,16960,16960,16960,0
|
|
20230705,153400,2268194050,16960,16960,16960,16960,4477
|
|
20230705,153300,2268194050,16960,16960,16960,16960,0
|
|
20230705,153200,2268194050,16960,16960,16960,16960,0
|
|
20230705,153100,2268194050,16960,16960,16960,16960,0
|
|
20230705,153000,2268194050,16960,16960,16960,16960,4477
|
|
20230705,152900,2192264130,16970,16970,16970,16970,0
|
|
20230705,152800,2192264130,16970,16970,16970,16970,0
|
|
20230705,152700,2192264130,16970,16970,16970,16970,0
|
|
20230705,152600,2192264130,16970,16970,16970,16970,0
|
|
20230705,152500,2192264130,16970,16970,16970,16970,0
|
|
20230705,152400,2192264130,16970,16970,16970,16970,0
|
|
20230705,152300,2192264130,16970,16970,16970,16970,0
|
|
20230705,152200,2192264130,16970,16970,16970,16970,0
|
|
20230705,152100,2192264130,16970,16970,16970,16970,0
|
|
20230705,152000,2192264130,16970,16970,16970,16970,0
|
|
20230705,151900,2192264130,16970,16960,16970,16960,271
|
|
20230705,151800,2187667020,16970,16970,16980,16970,1125
|
|
20230705,151700,2168575760,16970,16970,16980,16970,225
|
|
20230705,151600,2164757190,16970,16970,16980,16970,405
|
|
20230705,151500,2157884300,16970,16970,16970,16970,299
|
|
20230705,151400,2152810270,16970,16970,16980,16970,799
|
|
20230705,151300,2139250700,16970,16970,16980,16970,398
|
|
20230705,151200,2132496200,16970,16970,16970,16970,168
|
|
20230705,151100,2129645240,16970,16970,16980,16970,270
|
|
20230705,151000,2125063310,16980,16970,16980,16970,147
|
|
20230705,150900,2122568650,16980,16980,16980,16970,316
|
|
20230705,150800,2117204970,16970,16980,16980,16970,360
|
|
20230705,150700,2111095420,16980,16970,16980,16970,175
|
|
20230705,150600,2108125600,16970,16970,16980,16970,231
|
|
20230705,150500,2104205260,16970,16980,16980,16970,70
|
|
20230705,150400,2103017100,16980,16980,16980,16970,509
|
|
20230705,150300,2094377030,16980,16970,16980,16970,173
|
|
20230705,150200,2091441210,16980,16980,16980,16970,126
|
|
20230705,150100,2089302870,16970,16970,16980,16970,218
|
|
20230705,150000,2085603070,16980,16970,16980,16970,117
|
|
20230705,145900,2083617260,16970,16980,16980,16970,262
|
|
20230705,145800,2079170210,16970,16980,16980,16970,182
|
|
20230705,145700,2076081540,16980,16970,16980,16970,918
|
|
20230705,145600,2060496880,16970,16980,16980,16970,241
|
|
20230705,145500,2056407010,16970,16980,16980,16970,180
|
|
20230705,145400,2053350880,16980,16980,16990,16980,167
|
|
20230705,145300,2050515210,16980,16980,16990,16980,102
|
|
20230705,145200,2048783230,16990,16980,16990,16980,116
|
|
20230705,145100,2046813540,16980,16990,16990,16980,236
|
|
20230705,145000,2042806060,16980,16980,16990,16980,176
|
|
20230705,144900,2039817530,16990,16980,16990,16980,117
|
|
20230705,144800,2037830860,16980,16980,16990,16980,96
|
|
20230705,144700,2036200770,16980,16980,16990,16980,389
|
|
20230705,144600,2029595400,16980,16980,16990,16980,970
|
|
20230705,144500,2013124250,16980,16990,16990,16980,177
|
|
20230705,144400,2010118740,16980,16990,16990,16980,240
|
|
20230705,144300,2006042340,16990,16980,16990,16980,134
|
|
20230705,144200,2003766870,16980,16990,16990,16980,239
|
|
20230705,144100,1999708340,16990,16990,16990,16980,73
|
|
20230705,144000,1998468510,16990,16990,16990,16980,311
|
|
20230705,143900,1993186710,16980,16980,16990,16980,188
|
|
20230705,143800,1989994360,16980,16980,16980,16980,120
|
|
20230705,143700,1987956760,16990,16980,16990,16980,179
|
|
20230705,143600,1984917260,16990,16990,16990,16980,28
|
|
20230705,143500,1984441610,16990,16980,16990,16980,239
|
|
20230705,143400,1980383300,16990,16990,16990,16980,705
|
|
20230705,143300,1968412370,16980,16990,16990,16980,122
|
|
20230705,143200,1966340800,16990,16990,16990,16980,182
|
|
20230705,143100,1963250290,16990,16990,16990,16980,713
|
|
20230705,143000,1951137570,16990,16980,16990,16980,192
|
|
20230705,142900,1947877380,16980,16980,16990,16980,196
|
|
20230705,142800,1944548990,16990,16980,16990,16980,198
|
|
20230705,142700,1941186350,16980,16990,16990,16980,297
|
|
20230705,142600,1936142870,16980,16980,16980,16980,212
|
|
20230705,142500,1932543110,16990,16990,16990,16980,360
|
|
20230705,142400,1926428280,16990,16990,17000,16990,240
|
|
20230705,142300,1922350660,16990,16990,17000,16990,358
|
|
20230705,142200,1916267650,17000,17000,17000,16990,209
|
|
20230705,142100,1912716710,16990,16990,17000,16990,479
|
|
20230705,142000,1904578130,16990,16990,17000,16990,200
|
|
20230705,141900,1901180090,16990,17000,17000,16990,123
|
|
20230705,141800,1899090080,17000,17000,17000,16990,346
|
|
20230705,141700,1893210920,16990,16990,17000,16990,48
|
|
20230705,141600,1892395390,16990,16990,16990,16990,293
|
|
20230705,141500,1887417320,16990,16990,17000,16990,245
|
|
20230705,141400,1883254710,16990,16990,16990,16990,166
|
|
20230705,141300,1880434370,16990,16990,17000,16990,317
|
|
20230705,141200,1875048530,16990,16990,16990,16990,27
|
|
20230705,141100,1874589800,16990,16990,16990,16990,317
|
|
20230705,141000,1869203970,16990,16990,17000,16990,390
|
|
20230705,140900,1862577850,16990,16990,16990,16990,217
|
|
20230705,140800,1858891020,17000,17000,17000,16990,257
|
|
20230705,140700,1854523840,17000,16990,17000,16990,162
|
|
20230705,140600,1851771450,16990,16990,17000,16990,1182
|
|
20230705,140500,1831688870,16990,16990,17000,16990,6296
|
|
20230705,140400,1724660540,16990,16990,17000,16990,211
|
|
20230705,140300,1721075590,17000,16990,17000,16990,289
|
|
20230705,140200,1716164370,16990,16990,16990,16990,251
|
|
20230705,140100,1711899880,16990,16990,17000,16990,391
|
|
20230705,140000,1705254760,17000,17000,17000,16990,143
|
|
20230705,135900,1702824990,16990,16990,17000,16990,183
|
|
20230705,135800,1699715790,16990,17000,17000,16990,1327
|
|
20230705,135700,1677159210,17000,17000,17010,17000,1048
|
|
20230705,135600,1659342500,17000,17010,17010,17000,324
|
|
20230705,135500,1653834460,17000,17000,17010,17000,207
|
|
20230705,135400,1650315300,17010,17000,17010,17000,313
|
|
20230705,135300,1644993760,17000,17000,17010,17000,166
|
|
20230705,135200,1642171240,17000,17000,17010,17000,374
|
|
20230705,135100,1635812820,17010,17000,17010,17000,297
|
|
20230705,135000,1630763720,17000,17000,17010,17000,519
|
|
20230705,134900,1621936720,17000,17000,17010,17000,263
|
|
20230705,134800,1617465700,17000,17000,17010,17000,123
|
|
20230705,134700,1615374480,17000,17000,17000,17000,165
|
|
20230705,134600,1612569480,17000,17000,17000,17000,267
|
|
20230705,134500,1608030480,17000,17000,17010,17000,170
|
|
20230705,134400,1605139980,17010,17010,17010,17000,337
|
|
20230705,134300,1599409770,17000,17000,17000,17000,95
|
|
20230705,134200,1597794770,17000,17000,17010,17000,496
|
|
20230705,134100,1589362760,17000,17000,17010,17000,165
|
|
20230705,134000,1586557690,17000,17000,17010,17000,146
|
|
20230705,133900,1584075550,17000,17000,17000,17000,248
|
|
20230705,133800,1579859550,17010,17000,17010,17000,1047
|
|
20230705,133700,1562051040,17000,17000,17010,17000,259
|
|
20230705,133600,1557647930,17000,17010,17010,17000,101
|
|
20230705,133500,1555930580,17000,17000,17010,17000,896
|
|
20230705,133400,1540692750,17000,17000,17000,17000,195
|
|
20230705,133300,1537377750,17010,17010,17010,17000,236
|
|
20230705,133200,1533364600,17000,17000,17000,17000,275
|
|
20230705,133100,1528689600,17000,17010,17010,17000,183
|
|
20230705,133000,1525578520,17000,17010,17010,17000,286
|
|
20230705,132900,1520716400,17000,17010,17010,17000,201
|
|
20230705,132800,1517298120,17000,17000,17010,17000,555
|
|
20230705,132700,1507863060,17000,17000,17000,17000,261
|
|
20230705,132600,1503426060,17010,17000,17010,17000,78
|
|
20230705,132500,1502099860,17000,17000,17010,17000,335
|
|
20230705,132400,1496404660,17010,17010,17010,17010,1
|
|
20230705,132300,1496387650,17000,17010,17010,17000,375
|
|
20230705,132200,1490011180,17000,17000,17010,17000,223
|
|
20230705,132100,1486220130,17010,17010,17010,17000,137
|
|
20230705,132000,1483890770,17000,17000,17010,17000,431
|
|
20230705,131900,1476562040,17000,17000,17010,17000,219
|
|
20230705,131800,1472838520,17000,17000,17010,17000,437
|
|
20230705,131700,1465409340,17010,17000,17010,17000,61
|
|
20230705,131600,1464372240,17000,17010,17010,17000,199
|
|
20230705,131500,1460989220,17000,17000,17010,17000,176
|
|
20230705,131400,1457997170,17000,17000,17000,17000,151
|
|
20230705,131300,1455430170,17000,17000,17010,17000,389
|
|
20230705,131200,1448817120,17010,17000,17010,17000,155
|
|
20230705,131100,1446182090,17010,17000,17010,17000,301
|
|
20230705,131000,1441064080,17000,17010,17010,17000,512
|
|
20230705,130900,1432356470,17010,17000,17010,17000,427
|
|
20230705,130800,1425096660,17000,17000,17000,17000,299
|
|
20230705,130700,1420013660,17000,17000,17000,17000,163
|
|
20230705,130600,1417242660,17000,17000,17010,17000,358
|
|
20230705,130500,1411156560,17000,17000,17010,17000,338
|
|
20230705,130400,1405407840,17000,17000,17010,17000,955
|
|
20230705,130300,1389172720,17000,17000,17010,17000,812
|
|
20230705,130200,1375367330,17000,17000,17000,17000,201
|
|
20230705,130100,1371950330,17010,17000,17010,17000,365
|
|
20230705,130000,1365744010,17010,17000,17010,17000,277
|
|
20230705,125900,1361034060,17000,17010,17010,17000,159
|
|
20230705,125800,1358330940,17000,17010,17010,17000,468
|
|
20230705,125700,1350374750,17000,17010,17010,17000,230
|
|
20230705,125600,1346464650,17000,17010,17010,17000,521
|
|
20230705,125500,1337605330,17010,17010,17010,17010,612
|
|
20230705,125400,1327195210,17020,17020,17020,17010,398
|
|
20230705,125300,1320422010,17030,17040,17050,17030,461
|
|
20230705,125200,1312567440,17030,17010,17040,17010,1204
|
|
20230705,125100,1292067750,17010,17020,17020,17010,277
|
|
20230705,125000,1287355430,17020,17020,17020,17010,94
|
|
20230705,124900,1285756440,17020,17020,17020,17010,425
|
|
20230705,124800,1278524770,17020,17010,17020,17010,205
|
|
20230705,124700,1275037290,17020,17020,17020,17010,218
|
|
20230705,124600,1271328200,17020,17010,17020,17010,819
|
|
20230705,124500,1257396170,17000,17000,17010,17000,104
|
|
20230705,124400,1255628070,17000,17010,17010,17000,458
|
|
20230705,124300,1247840660,17000,17010,17010,17000,134
|
|
20230705,124200,1245562210,17000,17010,17010,17000,559
|
|
20230705,124100,1236059180,17010,17010,17010,17010,43
|
|
20230705,124000,1235327750,17010,17010,17010,17000,234
|
|
20230705,123900,1231347810,17010,17010,17020,17010,392
|
|
20230705,123800,1224678840,17010,17010,17010,17010,71
|
|
20230705,123700,1223471130,17010,17010,17020,17000,1485
|
|
20230705,123600,1198211800,17010,17010,17010,17000,77
|
|
20230705,123500,1196902490,17000,17010,17010,17000,365
|
|
20230705,123400,1190695980,17000,17000,17010,17000,879
|
|
20230705,123300,1175750930,17000,17010,17010,17000,732
|
|
20230705,123200,1163300630,17010,17010,17010,17000,345
|
|
20230705,123100,1157434450,17010,17010,17010,17000,2975
|
|
20230705,123000,1106830590,17010,17000,17010,17000,940
|
|
20230705,122900,1090845050,17010,17010,17010,17000,255
|
|
20230705,122800,1086510000,17000,17030,17030,17000,5839
|
|
20230705,122700,987175960,17020,17020,17030,17020,261
|
|
20230705,122600,982733730,17020,17020,17020,17020,152
|
|
20230705,122500,980146690,17020,17020,17020,17020,269
|
|
20230705,122400,975568310,17020,17020,17030,17020,180
|
|
20230705,122300,972504010,17030,17020,17030,17020,238
|
|
20230705,122200,968452820,17020,17020,17020,17020,130
|
|
20230705,122100,966240220,17030,17020,17030,17020,429
|
|
20230705,122000,958937630,17020,17030,17030,17020,211
|
|
20230705,121900,955346390,17020,17020,17030,17020,154
|
|
20230705,121800,952725280,17020,17020,17020,17020,329
|
|
20230705,121700,947125700,17030,17020,17030,17020,175
|
|
20230705,121600,944145600,17020,17020,17020,17020,216
|
|
20230705,121500,940469280,17020,17020,17020,17020,223
|
|
20230705,121400,936673820,17020,17020,17030,17020,127
|
|
20230705,121300,934512270,17020,17020,17020,17020,310
|
|
20230705,121200,929236070,17020,17020,17030,17020,131
|
|
20230705,121100,927006200,17020,17030,17030,17020,189
|
|
20230705,121000,923788800,17030,17020,17030,17020,368
|
|
20230705,120900,917525390,17020,17020,17020,17020,191
|
|
20230705,120800,914274570,17020,17030,17030,17020,1191
|
|
20230705,120700,893994640,17030,17030,17030,17030,156
|
|
20230705,120600,891337960,17030,17030,17030,17030,184
|
|
20230705,120500,888204440,17030,17030,17040,17030,141
|
|
20230705,120400,885803190,17030,17030,17030,17030,72
|
|
20230705,120300,884577030,17030,17040,17040,17030,378
|
|
20230705,120200,878139000,17030,17030,17030,17030,154
|
|
20230705,120100,875516380,17040,17040,17040,17030,191
|
|
20230705,120000,872263610,17030,17030,17030,17030,176
|
|
20230705,115900,869266330,17030,17030,17040,17030,153
|
|
20230705,115800,866660640,17040,17040,17040,17030,324
|
|
20230705,115700,861141660,17040,17040,17040,17040,89
|
|
20230705,115600,859625100,17040,17040,17050,17040,288
|
|
20230705,115500,854717240,17040,17040,17040,17040,182
|
|
20230705,115400,851615960,17040,17040,17040,17040,314
|
|
20230705,115300,846265400,17040,17040,17040,17040,72
|
|
20230705,115200,845038520,17040,17040,17040,17040,162
|
|
20230705,115100,842278040,17040,17040,17040,17040,289
|
|
20230705,115000,837353480,17050,17040,17050,17040,109
|
|
20230705,114900,835496110,17040,17050,17050,17040,415
|
|
20230705,114800,828423380,17050,17050,17050,17040,124
|
|
20230705,114700,826310200,17050,17050,17060,17040,640
|
|
20230705,114600,815396860,17050,17050,17050,17050,321
|
|
20230705,114500,809923810,17050,17050,17050,17050,74
|
|
20230705,114400,808662110,17050,17050,17050,17050,418
|
|
20230705,114300,801535210,17050,17050,17050,17050,91
|
|
20230705,114200,799983660,17050,17050,17050,17050,313
|
|
20230705,114100,794647010,17050,17050,17050,17050,66
|
|
20230705,114000,793521710,17050,17060,17060,17050,412
|
|
20230705,113900,786494100,17050,17050,17060,17050,389
|
|
20230705,113800,779861320,17060,17050,17060,17050,235
|
|
20230705,113700,775854060,17050,17050,17060,17050,1157
|
|
20230705,113600,756127200,17060,17060,17060,17060,91
|
|
20230705,113500,754574740,17060,17060,17070,17060,120
|
|
20230705,113400,752527530,17060,17070,17070,17060,319
|
|
20230705,113300,747084740,17060,17070,17070,17060,257
|
|
20230705,113200,742699520,17060,17070,17070,17060,248
|
|
20230705,113100,738468140,17060,17060,17070,17060,482
|
|
20230705,113000,730245210,17060,17060,17060,17060,346
|
|
20230705,112900,724342450,17060,17060,17060,17060,71
|
|
20230705,112800,723131190,17060,17060,17060,17060,282
|
|
20230705,112700,718320270,17060,17070,17070,17060,854
|
|
20230705,112600,703743400,17070,17070,17070,17070,252
|
|
20230705,112500,699441760,17070,17080,17080,17070,1151
|
|
20230705,112400,679785050,17070,17070,17080,17070,194
|
|
20230705,112300,676473450,17070,17080,17080,17070,121
|
|
20230705,112200,674407910,17070,17080,17080,17070,319
|
|
20230705,112100,668961930,17070,17080,17080,17070,177
|
|
20230705,112000,665939550,17080,17080,17080,17080,243
|
|
20230705,111900,661789110,17080,17080,17080,17080,65
|
|
20230705,111800,660678910,17080,17080,17080,17080,72
|
|
20230705,111700,659449150,17080,17080,17080,17080,551
|
|
20230705,111600,650038070,17080,17080,17080,17080,164
|
|
20230705,111500,647236950,17080,17080,17080,17080,321
|
|
20230705,111400,641754270,17090,17070,17090,17070,1716
|
|
20230705,111300,612443150,17070,17080,17080,17070,504
|
|
20230705,111200,603835540,17070,17080,17080,17070,113
|
|
20230705,111100,601906500,17070,17070,17070,17070,96
|
|
20230705,111000,600267780,17070,17080,17080,17070,66
|
|
20230705,110900,599141150,17070,17070,17070,17070,2
|
|
20230705,110800,599107010,17070,17080,17080,17070,186
|
|
20230705,110700,595931460,17070,17080,17080,17070,88
|
|
20230705,110600,594429070,17070,17080,17080,17070,111
|
|
20230705,110500,592533220,17070,17070,17070,17070,154
|
|
20230705,110400,589904440,17070,17070,17080,17070,49
|
|
20230705,110300,589067760,17070,17090,17090,17070,1289
|
|
20230705,110200,567056370,17100,17090,17100,17090,76
|
|
20230705,110100,565757520,17090,17090,17100,17090,66
|
|
20230705,110000,564629570,17090,17090,17100,17090,166
|
|
20230705,105900,561792610,17090,17090,17090,17090,3
|
|
20230705,105800,561741340,17090,17090,17100,17090,149
|
|
20230705,105700,559194830,17100,17100,17100,17090,108
|
|
20230705,105600,557348060,17100,17120,17120,17090,2693
|
|
20230705,105500,511293130,17120,17110,17120,17110,280
|
|
20230705,105400,506502300,17110,17120,17120,17110,85
|
|
20230705,105300,505047770,17120,17110,17120,17110,131
|
|
20230705,105200,502806260,17110,17110,17120,17110,109
|
|
20230705,105100,500940980,17120,17120,17120,17110,327
|
|
20230705,105000,495342760,17120,17120,17120,17120,311
|
|
20230705,104900,490018440,17130,17140,17140,17120,1298
|
|
20230705,104800,467783960,17140,17140,17140,17130,37
|
|
20230705,104700,467149810,17130,17140,17140,17130,152
|
|
20230705,104600,464545860,17140,17140,17140,17130,90
|
|
20230705,104500,463003530,17140,17140,17140,17140,855
|
|
20230705,104400,448348830,17140,17140,17150,17140,156
|
|
20230705,104300,445674960,17140,17150,17150,17140,483
|
|
20230705,104200,437391870,17150,17150,17150,17150,169
|
|
20230705,104100,434493520,17150,17150,17150,17150,3
|
|
20230705,104000,434442070,17150,17150,17160,17150,165
|
|
20230705,103900,431611470,17150,17150,17150,17150,71
|
|
20230705,103800,430393820,17150,17160,17160,17150,69
|
|
20230705,103700,429210440,17150,17160,17160,17150,92
|
|
20230705,103600,427631880,17160,17160,17160,17160,1
|
|
20230705,103500,427614720,17160,17160,17160,17160,75
|
|
20230705,103400,426327720,17160,17160,17160,17160,125
|
|
20230705,103300,424182720,17160,17170,17170,17160,164
|
|
20230705,103200,421367470,17170,17150,17170,17150,951
|
|
20230705,103100,405039490,17150,17150,17160,17150,1029
|
|
20230705,103000,387383080,17150,17150,17160,17150,462
|
|
20230705,102900,379456250,17150,17150,17150,17150,71
|
|
20230705,102800,378238600,17150,17160,17160,17150,191
|
|
20230705,102700,374962320,17160,17160,17160,17150,44
|
|
20230705,102600,374207290,17160,17160,17160,17150,224
|
|
20230705,102500,370364780,17150,17150,17150,17150,35
|
|
20230705,102400,369764530,17150,17150,17150,17150,214
|
|
20230705,102300,366094430,17150,17150,17150,17150,77
|
|
20230705,102200,364773880,17150,17150,17160,17150,104
|
|
20230705,102100,362989910,17160,17150,17160,17150,154
|
|
20230705,102000,360348600,17150,17160,17160,17150,237
|
|
20230705,101900,356283610,17160,17170,17170,17160,804
|
|
20230705,101800,342486900,17160,17170,17170,17160,86
|
|
20230705,101700,341011030,17160,17160,17170,17160,113
|
|
20230705,101600,339071490,17170,17170,17170,17160,107
|
|
20230705,101500,337235000,17160,17160,17170,17160,216
|
|
20230705,101400,333527210,17170,17160,17170,17160,68
|
|
20230705,101300,332360310,17170,17160,17170,17160,120
|
|
20230705,101200,330300600,17160,17170,17170,17160,58
|
|
20230705,101100,329304760,17170,17170,17170,17170,136
|
|
20230705,101000,326969640,17170,17200,17210,17170,2111
|
|
20230705,100900,290672900,17200,17200,17200,17200,4
|
|
20230705,100800,290604100,17200,17200,17200,17200,133
|
|
20230705,100700,288316500,17210,17200,17210,17200,30
|
|
20230705,100600,287800400,17200,17210,17210,17200,85
|
|
20230705,100500,286338390,17200,17200,17210,17200,162
|
|
20230705,100400,283551820,17210,17210,17210,17210,124
|
|
20230705,100300,281417780,17210,17220,17220,17200,441
|
|
20230705,100200,273828190,17210,17210,17210,17210,2
|
|
20230705,100100,273793770,17220,17210,17220,17210,63
|
|
20230705,100000,272709330,17210,17210,17220,17210,234
|
|
20230705,095900,268682180,17220,17220,17220,17210,318
|
|
20230705,095800,263207130,17220,17230,17230,17220,713
|
|
20230705,095700,250925700,17240,17230,17240,17230,4
|
|
20230705,095600,250856760,17230,17230,17230,17230,3
|
|
20230705,095500,250805070,17230,17230,17240,17230,194
|
|
20230705,095400,247462340,17230,17240,17240,17230,33
|
|
20230705,095300,246893720,17230,17230,17240,17230,145
|
|
20230705,095200,244395250,17230,17250,17250,17230,1318
|
|
20230705,095100,221662930,17250,17260,17260,17250,589
|
|
20230705,095000,211497040,17260,17260,17270,17260,94
|
|
20230705,094900,209874380,17270,17270,17270,17260,8
|
|
20230705,094800,209736230,17260,17260,17260,17260,12
|
|
20230705,094700,209529110,17260,17260,17260,17260,562
|
|
20230705,094600,199828990,17270,17270,17270,17260,590
|
|
20230705,094500,189639710,17270,17270,17270,17270,15
|
|
20230705,094400,189380660,17270,17270,17280,17270,7
|
|
20230705,094300,189259730,17270,17270,17270,17270,101
|
|
20230705,094200,187515460,17270,17270,17270,17270,7
|
|
20230705,094100,187394570,17270,17270,17280,17270,25
|
|
20230705,094000,186962610,17280,17280,17280,17280,11
|
|
20230705,093900,186772530,17280,17280,17280,17280,103
|
|
20230705,093800,184992690,17280,17270,17280,17270,18
|
|
20230705,093700,184681730,17280,17270,17280,17270,133
|
|
20230705,093600,182383740,17270,17290,17290,17270,922
|
|
20230705,093500,166447620,17290,17290,17290,17290,6
|
|
20230705,093400,166343880,17290,17290,17290,17280,53
|
|
20230705,093300,165427710,17290,17280,17290,17280,259
|
|
20230705,093200,160952050,17280,17280,17290,17280,386
|
|
20230705,093100,154281960,17290,17290,17290,17290,4
|
|
20230705,093000,154212800,17290,17290,17290,17290,29
|
|
20230705,092900,153711390,17280,17280,17280,17280,258
|
|
20230705,092800,149253150,17290,17290,17290,17290,23
|
|
20230705,092700,148855480,17290,17290,17290,17290,27
|
|
20230705,092600,148388650,17290,17290,17290,17290,42
|
|
20230705,092500,147662470,17290,17290,17290,17290,118
|
|
20230705,092400,145622250,17290,17290,17290,17290,13
|
|
20230705,092300,145397480,17290,17300,17300,17290,1238
|
|
20230705,092200,123982990,17300,17310,17310,17300,2
|
|
20230705,092100,123948380,17310,17320,17320,17310,652
|
|
20230705,092000,112662140,17310,17320,17320,17310,16
|
|
20230705,091900,112385130,17320,17320,17320,17310,92
|
|
20230705,091800,110791990,17320,17320,17320,17310,289
|
|
20230705,091700,105787090,17310,17320,17320,17310,70
|
|
20230705,091600,104575280,17310,17340,17340,17310,55
|
|
20230705,091500,103622520,17350,17350,17350,17350,0
|
|
20230705,091400,103622520,17350,17370,17370,17320,346
|
|
20230705,091300,97622200,17350,17350,17350,17320,317
|
|
20230705,091200,92125720,17350,17360,17360,17340,123
|
|
20230705,091100,89991750,17350,17340,17350,17340,86
|
|
20230705,091000,88500210,17340,17370,17370,17330,183
|
|
20230705,090900,85326450,17370,17380,17380,17370,60
|
|
20230705,090800,84284040,17390,17390,17400,17390,220
|
|
20230705,090700,80458040,17390,17390,17390,17390,21
|
|
20230705,090600,80092850,17390,17390,17390,17390,1
|
|
20230705,090500,80075460,17390,17390,17390,17390,0
|
|
20230705,090400,80075460,17390,17320,17390,17310,392
|
|
20230705,090300,73284950,17310,17310,17310,17310,196
|
|
20230705,090200,69892190,17310,17310,17310,17300,281
|
|
20230705,090100,65030080,17310,17310,17310,17310,52
|
|
20230705,090000,64129960,17310,17350,17350,17310,3700
|