650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,194700,2201294410,7780,7780,7780,7780,5733
|
|
20230619,194600,2201294410,7780,7780,7780,7780,0
|
|
20230619,194500,2201294410,7780,7780,7780,7780,0
|
|
20230619,194400,2201294410,7780,7780,7780,7780,0
|
|
20230619,194300,2201294410,7780,7780,7780,7780,0
|
|
20230619,194200,2201294410,7780,7780,7780,7780,0
|
|
20230619,194100,2201294410,7780,7780,7780,7780,0
|
|
20230619,194000,2201294410,7780,7780,7780,7780,0
|
|
20230619,193900,2201294410,7780,7780,7780,7780,0
|
|
20230619,193800,2201294410,7780,7780,7780,7780,0
|
|
20230619,193700,2201294410,7780,7780,7780,7780,0
|
|
20230619,193600,2201294410,7780,7780,7780,7780,0
|
|
20230619,193500,2201294410,7780,7780,7780,7780,0
|
|
20230619,193400,2201294410,7780,7780,7780,7780,0
|
|
20230619,193300,2201294410,7780,7780,7780,7780,0
|
|
20230619,193200,2201294410,7780,7780,7780,7780,0
|
|
20230619,193100,2201294410,7780,7780,7780,7780,0
|
|
20230619,193000,2201294410,7780,7780,7780,7780,0
|
|
20230619,192900,2201294410,7780,7780,7780,7780,0
|
|
20230619,192800,2201294410,7780,7780,7780,7780,0
|
|
20230619,192700,2201294410,7780,7780,7780,7780,0
|
|
20230619,192600,2201294410,7780,7780,7780,7780,0
|
|
20230619,192500,2201294410,7780,7780,7780,7780,0
|
|
20230619,192400,2201294410,7780,7780,7780,7780,0
|
|
20230619,192300,2201294410,7780,7780,7780,7780,0
|
|
20230619,192200,2201294410,7780,7780,7780,7780,0
|
|
20230619,192100,2201294410,7780,7780,7780,7780,0
|
|
20230619,192000,2201294410,7780,7780,7780,7780,0
|
|
20230619,191900,2201294410,7780,7780,7780,7780,0
|
|
20230619,191800,2201294410,7780,7780,7780,7780,0
|
|
20230619,191700,2201294410,7780,7780,7780,7780,5733
|
|
20230619,191600,2201294410,7780,7780,7780,7780,0
|
|
20230619,191500,2201294410,7780,7780,7780,7780,0
|
|
20230619,191400,2201294410,7780,7780,7780,7780,0
|
|
20230619,191300,2201294410,7780,7780,7780,7780,0
|
|
20230619,191200,2201294410,7780,7780,7780,7780,0
|
|
20230619,191100,2201294410,7780,7780,7780,7780,0
|
|
20230619,191000,2201294410,7780,7780,7780,7780,0
|
|
20230619,190900,2201294410,7780,7780,7780,7780,0
|
|
20230619,190800,2201294410,7780,7780,7780,7780,0
|
|
20230619,190700,2201294410,7780,7780,7780,7780,0
|
|
20230619,190600,2201294410,7780,7780,7780,7780,0
|
|
20230619,190500,2201294410,7780,7780,7780,7780,0
|
|
20230619,190400,2201294410,7780,7780,7780,7780,0
|
|
20230619,190300,2201294410,7780,7780,7780,7780,0
|
|
20230619,190200,2201294410,7780,7780,7780,7780,0
|
|
20230619,190100,2201294410,7780,7780,7780,7780,0
|
|
20230619,190000,2201294410,7780,7780,7780,7780,0
|
|
20230619,185900,2201294410,7780,7780,7780,7780,0
|
|
20230619,185800,2201294410,7780,7780,7780,7780,0
|
|
20230619,185700,2201294410,7780,7780,7780,7780,0
|
|
20230619,185600,2201294410,7780,7780,7780,7780,0
|
|
20230619,185500,2201294410,7780,7780,7780,7780,0
|
|
20230619,185400,2201294410,7780,7780,7780,7780,0
|
|
20230619,185300,2201294410,7780,7780,7780,7780,0
|
|
20230619,185200,2201294410,7780,7780,7780,7780,0
|
|
20230619,185100,2201294410,7780,7780,7780,7780,0
|
|
20230619,185000,2201294410,7780,7780,7780,7780,0
|
|
20230619,184900,2201294410,7780,7780,7780,7780,0
|
|
20230619,184800,2201294410,7780,7780,7780,7780,0
|
|
20230619,184700,2201294410,7780,7780,7780,7780,5733
|
|
20230619,184600,2201294410,7780,7780,7780,7780,0
|
|
20230619,184500,2201294410,7780,7780,7780,7780,0
|
|
20230619,184400,2201294410,7780,7780,7780,7780,0
|
|
20230619,184300,2201294410,7780,7780,7780,7780,0
|
|
20230619,184200,2201294410,7780,7780,7780,7780,0
|
|
20230619,184100,2201294410,7780,7780,7780,7780,0
|
|
20230619,184000,2201294410,7780,7780,7780,7780,0
|
|
20230619,183900,2201294410,7780,7780,7780,7780,0
|
|
20230619,183800,2201294410,7780,7780,7780,7780,0
|
|
20230619,183700,2201294410,7780,7780,7780,7780,0
|
|
20230619,183600,2201294410,7780,7780,7780,7780,0
|
|
20230619,183500,2201294410,7780,7780,7780,7780,0
|
|
20230619,183400,2201294410,7780,7780,7780,7780,0
|
|
20230619,183300,2201294410,7780,7780,7780,7780,0
|
|
20230619,183200,2201294410,7780,7780,7780,7780,0
|
|
20230619,183100,2201294410,7780,7780,7780,7780,0
|
|
20230619,183000,2201294410,7780,7780,7780,7780,0
|
|
20230619,182900,2201294410,7780,7780,7780,7780,0
|
|
20230619,182800,2201294410,7780,7780,7780,7780,0
|
|
20230619,182700,2201294410,7780,7780,7780,7780,0
|
|
20230619,182600,2201294410,7780,7780,7780,7780,0
|
|
20230619,182500,2201294410,7780,7780,7780,7780,0
|
|
20230619,182400,2201294410,7780,7780,7780,7780,0
|
|
20230619,182300,2201294410,7780,7780,7780,7780,0
|
|
20230619,182200,2201294410,7780,7780,7780,7780,0
|
|
20230619,182100,2201294410,7780,7780,7780,7780,0
|
|
20230619,182000,2201294410,7780,7780,7780,7780,0
|
|
20230619,181900,2201294410,7780,7780,7780,7780,0
|
|
20230619,181800,2201294410,7780,7780,7780,7780,0
|
|
20230619,181700,2201294410,7780,7780,7780,7780,5733
|
|
20230619,181600,2201294410,7780,7780,7780,7780,0
|
|
20230619,181500,2201294410,7780,7780,7780,7780,0
|
|
20230619,181400,2201294410,7780,7780,7780,7780,0
|
|
20230619,181300,2201294410,7780,7780,7780,7780,0
|
|
20230619,181200,2201294410,7780,7780,7780,7780,0
|
|
20230619,181100,2201294410,7780,7780,7780,7780,0
|
|
20230619,181000,2201294410,7780,7780,7780,7780,0
|
|
20230619,180900,2201294410,7780,7780,7780,7780,0
|
|
20230619,180800,2201294410,7780,7780,7780,7780,0
|
|
20230619,180700,2201294410,7780,7780,7780,7780,0
|
|
20230619,180600,2201294410,7780,7780,7780,7780,0
|
|
20230619,180500,2201294410,7780,7780,7780,7780,0
|
|
20230619,180400,2201294410,7780,7780,7780,7780,0
|
|
20230619,180300,2201294410,7780,7780,7780,7780,0
|
|
20230619,180200,2201294410,7780,7780,7780,7780,0
|
|
20230619,180100,2201294410,7780,7780,7780,7780,0
|
|
20230619,180000,2201294410,7780,7780,7780,7780,0
|
|
20230619,175900,2201294410,7780,7780,7780,7780,0
|
|
20230619,175800,2201294410,7780,7780,7780,7780,0
|
|
20230619,175700,2201294410,7780,7780,7780,7780,0
|
|
20230619,175600,2201294410,7780,7780,7780,7780,0
|
|
20230619,175500,2201294410,7780,7780,7780,7780,0
|
|
20230619,175400,2201294410,7780,7780,7780,7780,0
|
|
20230619,175300,2201294410,7780,7780,7780,7780,0
|
|
20230619,175200,2201294410,7780,7780,7780,7780,0
|
|
20230619,175100,2201294410,7780,7780,7780,7780,0
|
|
20230619,175000,2201294410,7780,7780,7780,7780,0
|
|
20230619,174900,2201294410,7780,7780,7780,7780,0
|
|
20230619,174800,2201294410,7780,7780,7780,7780,0
|
|
20230619,174700,2201294410,7780,7780,7780,7780,5733
|
|
20230619,174600,2201294410,7780,7780,7780,7780,0
|
|
20230619,174500,2201294410,7780,7780,7780,7780,0
|
|
20230619,174400,2201294410,7780,7780,7780,7780,0
|
|
20230619,174300,2201294410,7780,7780,7780,7780,0
|
|
20230619,174200,2201294410,7780,7780,7780,7780,0
|
|
20230619,174100,2201294410,7780,7780,7780,7780,0
|
|
20230619,174000,2201294410,7780,7780,7780,7780,0
|
|
20230619,173900,2201294410,7780,7780,7780,7780,0
|
|
20230619,173800,2201294410,7780,7780,7780,7780,0
|
|
20230619,173700,2201294410,7780,7780,7780,7780,0
|
|
20230619,173600,2201294410,7780,7780,7780,7780,0
|
|
20230619,173500,2201294410,7780,7780,7780,7780,0
|
|
20230619,173400,2201294410,7780,7780,7780,7780,0
|
|
20230619,173300,2201294410,7780,7780,7780,7780,0
|
|
20230619,173200,2201294410,7780,7780,7780,7780,0
|
|
20230619,173100,2201294410,7780,7780,7780,7780,0
|
|
20230619,173000,2201294410,7780,7780,7780,7780,0
|
|
20230619,172900,2201294410,7780,7780,7780,7780,0
|
|
20230619,172800,2201294410,7780,7780,7780,7780,0
|
|
20230619,172700,2201294410,7780,7780,7780,7780,0
|
|
20230619,172600,2201294410,7780,7780,7780,7780,0
|
|
20230619,172500,2201294410,7780,7780,7780,7780,0
|
|
20230619,172400,2201294410,7780,7780,7780,7780,0
|
|
20230619,172300,2201294410,7780,7780,7780,7780,0
|
|
20230619,172200,2201294410,7780,7780,7780,7780,0
|
|
20230619,172100,2201294410,7780,7780,7780,7780,0
|
|
20230619,172000,2201294410,7780,7780,7780,7780,0
|
|
20230619,171900,2201294410,7780,7780,7780,7780,0
|
|
20230619,171800,2201294410,7780,7780,7780,7780,0
|
|
20230619,171700,2201294410,7780,7780,7780,7780,5733
|
|
20230619,171600,2201294410,7780,7780,7780,7780,0
|
|
20230619,171500,2201294410,7780,7780,7780,7780,0
|
|
20230619,171400,2201294410,7780,7780,7780,7780,0
|
|
20230619,171300,2201294410,7780,7780,7780,7780,0
|
|
20230619,171200,2201294410,7780,7780,7780,7780,0
|
|
20230619,171100,2201294410,7780,7780,7780,7780,0
|
|
20230619,171000,2201294410,7780,7780,7780,7780,0
|
|
20230619,170900,2201294410,7780,7780,7780,7780,0
|
|
20230619,170800,2201294410,7780,7780,7780,7780,0
|
|
20230619,170700,2201294410,7780,7780,7780,7780,0
|
|
20230619,170600,2201294410,7780,7780,7780,7780,0
|
|
20230619,170500,2201294410,7780,7780,7780,7780,0
|
|
20230619,170400,2201294410,7780,7780,7780,7780,0
|
|
20230619,170300,2201294410,7780,7780,7780,7780,0
|
|
20230619,170200,2201294410,7780,7780,7780,7780,0
|
|
20230619,170100,2201294410,7780,7780,7780,7780,0
|
|
20230619,170000,2201294410,7780,7780,7780,7780,0
|
|
20230619,165900,2201294410,7780,7780,7780,7780,0
|
|
20230619,165800,2201294410,7780,7780,7780,7780,0
|
|
20230619,165700,2201294410,7780,7780,7780,7780,0
|
|
20230619,165600,2201294410,7780,7780,7780,7780,0
|
|
20230619,165500,2201294410,7780,7780,7780,7780,0
|
|
20230619,165400,2201294410,7780,7780,7780,7780,0
|
|
20230619,165300,2201294410,7780,7780,7780,7780,0
|
|
20230619,165200,2201294410,7780,7780,7780,7780,0
|
|
20230619,165100,2201294410,7780,7780,7780,7780,0
|
|
20230619,165000,2201294410,7780,7780,7780,7780,0
|
|
20230619,164900,2201294410,7780,7780,7780,7780,0
|
|
20230619,164800,2201294410,7780,7780,7780,7780,0
|
|
20230619,164700,2201294410,7780,7780,7780,7780,5733
|
|
20230619,164600,2201294410,7780,7780,7780,7780,0
|
|
20230619,164500,2201294410,7780,7780,7780,7780,0
|
|
20230619,164400,2201294410,7780,7780,7780,7780,0
|
|
20230619,164300,2201294410,7780,7780,7780,7780,0
|
|
20230619,164200,2201294410,7780,7780,7780,7780,0
|
|
20230619,164100,2201294410,7780,7780,7780,7780,0
|
|
20230619,164000,2201294410,7780,7780,7780,7780,0
|
|
20230619,163900,2201294410,7780,7780,7780,7780,0
|
|
20230619,163800,2201294410,7780,7780,7780,7780,0
|
|
20230619,163700,2201294410,7780,7780,7780,7780,0
|
|
20230619,163600,2201294410,7780,7780,7780,7780,0
|
|
20230619,163500,2201294410,7780,7780,7780,7780,0
|
|
20230619,163400,2201294410,7780,7780,7780,7780,0
|
|
20230619,163300,2201294410,7780,7780,7780,7780,0
|
|
20230619,163200,2201294410,7780,7780,7780,7780,0
|
|
20230619,163100,2201294410,7780,7780,7780,7780,0
|
|
20230619,163000,2201294410,7780,7780,7780,7780,0
|
|
20230619,162900,2201294410,7780,7780,7780,7780,0
|
|
20230619,162800,2201294410,7780,7780,7780,7780,0
|
|
20230619,162700,2201294410,7780,7780,7780,7780,0
|
|
20230619,162600,2201294410,7780,7780,7780,7780,0
|
|
20230619,162500,2201294410,7780,7780,7780,7780,0
|
|
20230619,162400,2201294410,7780,7780,7780,7780,0
|
|
20230619,162300,2201294410,7780,7780,7780,7780,0
|
|
20230619,162200,2201294410,7780,7780,7780,7780,0
|
|
20230619,162100,2201294410,7780,7780,7780,7780,0
|
|
20230619,162000,2201294410,7780,7780,7780,7780,0
|
|
20230619,161900,2201294410,7780,7780,7780,7780,0
|
|
20230619,161800,2201294410,7780,7780,7780,7780,0
|
|
20230619,161700,2201294410,7780,7780,7780,7780,5733
|
|
20230619,161600,2201294410,7780,7780,7780,7780,0
|
|
20230619,161500,2201294410,7780,7780,7780,7780,0
|
|
20230619,161400,2201294410,7780,7780,7780,7780,0
|
|
20230619,161300,2201294410,7780,7780,7780,7780,0
|
|
20230619,161200,2201294410,7780,7780,7780,7780,0
|
|
20230619,161100,2201294410,7780,7780,7780,7780,0
|
|
20230619,161000,2201294410,7780,7780,7780,7780,0
|
|
20230619,160900,2201294410,7780,7780,7780,7780,0
|
|
20230619,160800,2201294410,7780,7780,7780,7780,0
|
|
20230619,160700,2201294410,7780,7780,7780,7780,0
|
|
20230619,160600,2201294410,7780,7780,7780,7780,0
|
|
20230619,160500,2201294410,7780,7780,7780,7780,0
|
|
20230619,160400,2201294410,7780,7780,7780,7780,0
|
|
20230619,160300,2201294410,7780,7780,7780,7780,0
|
|
20230619,160200,2201294410,7780,7780,7780,7780,0
|
|
20230619,160100,2201294410,7780,7780,7780,7780,0
|
|
20230619,160000,2201294410,7780,7780,7780,7780,0
|
|
20230619,155900,2201294410,7780,7780,7780,7780,0
|
|
20230619,155800,2201294410,7780,7780,7780,7780,0
|
|
20230619,155700,2201294410,7780,7780,7780,7780,0
|
|
20230619,155600,2201294410,7780,7780,7780,7780,0
|
|
20230619,155500,2201294410,7780,7780,7780,7780,0
|
|
20230619,155400,2201294410,7780,7780,7780,7780,0
|
|
20230619,155300,2201294410,7780,7780,7780,7780,0
|
|
20230619,155200,2201294410,7780,7780,7780,7780,0
|
|
20230619,155100,2201294410,7780,7780,7780,7780,0
|
|
20230619,155000,2201294410,7780,7780,7780,7780,0
|
|
20230619,154900,2201294410,7780,7780,7780,7780,0
|
|
20230619,154800,2201294410,7780,7780,7780,7780,0
|
|
20230619,154700,2201294410,7780,7780,7780,7780,5733
|
|
20230619,154600,2201294410,7780,7780,7780,7780,0
|
|
20230619,154500,2201294410,7780,7780,7780,7780,0
|
|
20230619,154400,2201294410,7780,7780,7780,7780,0
|
|
20230619,154300,2201294410,7780,7780,7780,7780,0
|
|
20230619,154200,2201294410,7780,7780,7780,7780,0
|
|
20230619,154100,2201294410,7780,7780,7780,7780,0
|
|
20230619,154000,2201294410,7780,7780,7780,7780,0
|
|
20230619,153900,2201294410,7780,7780,7780,7780,0
|
|
20230619,153800,2201294410,7780,7780,7780,7780,0
|
|
20230619,153700,2201294410,7780,7780,7780,7780,0
|
|
20230619,153600,2201294410,7780,7780,7780,7780,0
|
|
20230619,153500,2201294410,7780,7780,7780,7780,0
|
|
20230619,153400,2201294410,7780,7780,7780,7780,0
|
|
20230619,153300,2201294410,7780,7780,7780,7780,0
|
|
20230619,153200,2201294410,7780,7780,7780,7780,0
|
|
20230619,153100,2201294410,7780,7780,7780,7780,0
|
|
20230619,153000,2201294410,7780,7780,7780,7780,5733
|
|
20230619,152900,2156691670,7820,7820,7820,7820,0
|
|
20230619,152800,2156691670,7820,7820,7820,7820,0
|
|
20230619,152700,2156691670,7820,7820,7820,7820,0
|
|
20230619,152600,2156691670,7820,7820,7820,7820,0
|
|
20230619,152500,2156691670,7820,7820,7820,7820,0
|
|
20230619,152400,2156691670,7820,7820,7820,7820,0
|
|
20230619,152300,2156691670,7820,7820,7820,7820,0
|
|
20230619,152200,2156691670,7820,7820,7820,7820,0
|
|
20230619,152100,2156691670,7820,7820,7820,7820,0
|
|
20230619,152000,2156691670,7820,7820,7820,7820,0
|
|
20230619,151900,2156691670,7820,7820,7820,7800,125
|
|
20230619,151800,2155716170,7810,7810,7810,7810,1057
|
|
20230619,151700,2147461000,7810,7810,7810,7810,411
|
|
20230619,151600,2144251090,7810,7810,7810,7810,8
|
|
20230619,151500,2144188610,7820,7820,7820,7820,5
|
|
20230619,151400,2144149510,7800,7800,7800,7800,130
|
|
20230619,151300,2143135510,7800,7800,7800,7800,97
|
|
20230619,151200,2142378910,7800,7810,7810,7800,515
|
|
20230619,151100,2138360880,7810,7810,7810,7810,515
|
|
20230619,151000,2134338730,7800,7800,7800,7800,123
|
|
20230619,150900,2133379330,7800,7800,7800,7800,115
|
|
20230619,150800,2132482330,7790,7810,7810,7790,676
|
|
20230619,150700,2127212120,7810,7800,7810,7800,162
|
|
20230619,150600,2125948420,7790,7790,7790,7790,1
|
|
20230619,150500,2125940630,7790,7810,7810,7790,331
|
|
20230619,150400,2123358470,7790,7810,7810,7790,782
|
|
20230619,150300,2117259470,7810,7810,7810,7810,110
|
|
20230619,150200,2116400370,7800,7800,7800,7800,835
|
|
20230619,150100,2109887370,7800,7790,7800,7790,1026
|
|
20230619,150000,2101884830,7790,7790,7790,7790,581
|
|
20230619,145900,2097358840,7780,7780,7780,7780,6
|
|
20230619,145800,2097312160,7780,7780,7780,7780,308
|
|
20230619,145700,2094915920,7790,7790,7790,7790,1
|
|
20230619,145600,2094908130,7780,7780,7780,7780,113
|
|
20230619,145500,2094028990,7780,7780,7780,7780,5
|
|
20230619,145400,2093990090,7780,7780,7780,7780,115
|
|
20230619,145300,2093095390,7780,7780,7780,7780,15
|
|
20230619,145200,2092978690,7780,7780,7780,7780,10
|
|
20230619,145100,2092900890,7790,7790,7790,7790,32
|
|
20230619,145000,2092651610,7790,7800,7800,7790,542
|
|
20230619,144900,2088424710,7800,7800,7800,7800,173
|
|
20230619,144800,2087075310,7790,7780,7790,7780,278
|
|
20230619,144700,2084910390,7790,7790,7790,7790,12
|
|
20230619,144600,2084816910,7790,7790,7790,7790,3
|
|
20230619,144500,2084793540,7790,7790,7790,7760,144
|
|
20230619,144400,2083675560,7760,7760,7760,7760,207
|
|
20230619,144300,2082069240,7760,7760,7760,7760,259
|
|
20230619,144200,2080059400,7760,7760,7760,7760,200
|
|
20230619,144100,2078507400,7760,7760,7760,7760,446
|
|
20230619,144000,2075046440,7760,7760,7760,7760,40
|
|
20230619,143900,2074736040,7760,7760,7760,7760,710
|
|
20230619,143800,2069226440,7760,7770,7770,7760,90
|
|
20230619,143700,2068527230,7770,7770,7770,7770,690
|
|
20230619,143600,2063165930,7760,7760,7760,7760,70
|
|
20230619,143500,2062622730,7770,7770,7770,7770,80
|
|
20230619,143400,2062001130,7770,7770,7770,7770,220
|
|
20230619,143300,2060291730,7770,7780,7780,7770,100
|
|
20230619,143200,2059514630,7780,7780,7780,7780,0
|
|
20230619,143100,2059514630,7780,7780,7780,7780,35
|
|
20230619,143000,2059242330,7780,7780,7780,7780,105
|
|
20230619,142900,2058425430,7780,7780,7780,7780,2
|
|
20230619,142800,2058409870,7780,7770,7780,7770,462
|
|
20230619,142700,2054820100,7770,7770,7770,7770,10
|
|
20230619,142600,2054742400,7770,7770,7770,7770,58
|
|
20230619,142500,2054291740,7770,7770,7770,7770,34
|
|
20230619,142400,2054027560,7770,7770,7770,7770,1
|
|
20230619,142300,2054019790,7770,7760,7770,7760,219
|
|
20230619,142200,2052319180,7770,7770,7770,7770,1
|
|
20230619,142100,2052311410,7750,7750,7760,7750,188
|
|
20230619,142000,2050853780,7750,7760,7760,7750,494
|
|
20230619,141900,2047025230,7760,7760,7760,7760,51
|
|
20230619,141800,2046629470,7750,7760,7760,7750,3000
|
|
20230619,141700,2023373930,7760,7760,7760,7760,101
|
|
20230619,141600,2022590170,7770,7770,7770,7760,407
|
|
20230619,141500,2019431780,7760,7760,7760,7760,0
|
|
20230619,141400,2019431780,7760,7760,7760,7760,0
|
|
20230619,141300,2019431780,7760,7760,7760,7760,479
|
|
20230619,141200,2015714740,7760,7760,7760,7760,356
|
|
20230619,141100,2012952180,7760,7770,7770,7760,2876
|
|
20230619,141000,1990631560,7770,7770,7770,7770,5
|
|
20230619,140900,1990592710,7770,7770,7770,7770,2
|
|
20230619,140800,1990577170,7770,7770,7770,7770,210
|
|
20230619,140700,1988945470,7770,7770,7770,7770,31
|
|
20230619,140600,1988704600,7770,7770,7770,7770,0
|
|
20230619,140500,1988704600,7770,7760,7770,7760,53
|
|
20230619,140400,1988293310,7770,7770,7770,7770,23
|
|
20230619,140300,1988114600,7770,7770,7770,7770,55
|
|
20230619,140200,1987687250,7770,7770,7770,7770,724
|
|
20230619,140100,1982061770,7770,7770,7770,7770,0
|
|
20230619,140000,1982061770,7770,7780,7780,7770,939
|
|
20230619,135900,1974759790,7780,7800,7800,7780,261
|
|
20230619,135800,1972728990,7800,7800,7800,7800,1
|
|
20230619,135700,1972721190,7800,7800,7800,7800,4
|
|
20230619,135600,1972689990,7800,7800,7800,7800,101
|
|
20230619,135500,1971902190,7800,7800,7800,7800,5
|
|
20230619,135400,1971863190,7800,7800,7800,7800,20
|
|
20230619,135300,1971707190,7800,7800,7800,7800,3
|
|
20230619,135200,1971683790,7800,7800,7800,7800,10
|
|
20230619,135100,1971605790,7780,7800,7800,7780,229
|
|
20230619,135000,1969823770,7800,7800,7800,7800,10
|
|
20230619,134900,1969745770,7800,7800,7800,7800,2
|
|
20230619,134800,1969730170,7800,7790,7800,7790,60
|
|
20230619,134700,1969262670,7800,7800,7800,7800,0
|
|
20230619,134600,1969262670,7800,7800,7800,7800,24
|
|
20230619,134500,1969075470,7770,7790,7790,7770,498
|
|
20230619,134400,1965203250,7790,7790,7790,7790,463
|
|
20230619,134300,1961596480,7780,7780,7780,7780,20
|
|
20230619,134200,1961440880,7780,7780,7780,7780,0
|
|
20230619,134100,1961440880,7780,7790,7790,7780,316
|
|
20230619,134000,1958982380,7790,7790,7790,7790,57
|
|
20230619,133900,1958538350,7780,7780,7780,7780,0
|
|
20230619,133800,1958538350,7780,7780,7780,7780,100
|
|
20230619,133700,1957760350,7780,7780,7780,7780,222
|
|
20230619,133600,1956033190,7780,7780,7780,7780,0
|
|
20230619,133500,1956033190,7780,7780,7780,7770,36
|
|
20230619,133400,1955753120,7780,7780,7780,7770,228
|
|
20230619,133300,1953980530,7780,7780,7780,7780,301
|
|
20230619,133200,1951638750,7780,7780,7780,7780,11
|
|
20230619,133100,1951553170,7770,7770,7770,7770,40
|
|
20230619,133000,1951242370,7770,7770,7770,7770,228
|
|
20230619,132900,1949470810,7770,7770,7770,7770,6
|
|
20230619,132800,1949424190,7770,7770,7770,7770,3
|
|
20230619,132700,1949400880,7760,7770,7770,7760,15
|
|
20230619,132600,1949284460,7760,7760,7760,7760,0
|
|
20230619,132500,1949284460,7760,7760,7760,7760,127
|
|
20230619,132400,1948298940,7760,7760,7760,7760,253
|
|
20230619,132300,1946335660,7760,7760,7760,7760,0
|
|
20230619,132200,1946335660,7760,7760,7760,7760,419
|
|
20230619,132100,1943084220,7760,7760,7760,7760,249
|
|
20230619,132000,1941151980,7760,7760,7760,7760,749
|
|
20230619,131900,1935339740,7790,7790,7790,7790,50
|
|
20230619,131800,1934950240,7760,7760,7760,7760,474
|
|
20230619,131700,1931272000,7760,7770,7770,7760,356
|
|
20230619,131600,1928507880,7770,7790,7790,7770,101
|
|
20230619,131500,1927723090,7800,7780,7800,7780,27
|
|
20230619,131400,1927512790,7800,7800,7800,7800,26
|
|
20230619,131300,1927309990,7800,7800,7800,7800,23
|
|
20230619,131200,1927130590,7800,7790,7800,7790,883
|
|
20230619,131100,1920248190,7800,7760,7800,7760,244
|
|
20230619,131000,1918354630,7760,7760,7760,7760,57
|
|
20230619,130900,1917912310,7760,7770,7770,7760,2000
|
|
20230619,130800,1902386510,7760,7760,7760,7760,0
|
|
20230619,130700,1902386510,7760,7760,7760,7760,836
|
|
20230619,130600,1895899150,7760,7770,7770,7760,300
|
|
20230619,130500,1893568640,7770,7770,7770,7770,0
|
|
20230619,130400,1893568640,7770,7770,7770,7770,1
|
|
20230619,130300,1893560870,7760,7760,7760,7760,0
|
|
20230619,130200,1893560870,7760,7770,7770,7760,2590
|
|
20230619,130100,1873460290,7770,7770,7770,7770,1300
|
|
20230619,130000,1863359290,7780,7770,7780,7770,32
|
|
20230619,125900,1863110630,7780,7770,7780,7770,307
|
|
20230619,125800,1860722740,7780,7780,7780,7780,201
|
|
20230619,125700,1859158960,7770,7770,7770,7770,1040
|
|
20230619,125600,1851078160,7770,7770,7770,7770,100
|
|
20230619,125500,1850301160,7770,7770,7770,7770,1525
|
|
20230619,125400,1838451910,7780,7780,7780,7780,61
|
|
20230619,125300,1837977330,7770,7770,7770,7770,5
|
|
20230619,125200,1837938480,7770,7780,7780,7770,27
|
|
20230619,125100,1837728540,7770,7770,7770,7760,497
|
|
20230619,125000,1833866910,7770,7790,7790,7760,7896
|
|
20230619,124900,1772453160,7810,7810,7810,7810,10
|
|
20230619,124800,1772375060,7810,7810,7810,7810,2
|
|
20230619,124700,1772359440,7800,7800,7800,7800,201
|
|
20230619,124600,1770791640,7800,7800,7800,7800,780
|
|
20230619,124500,1764707640,7790,7790,7790,7790,0
|
|
20230619,124400,1764707640,7790,7790,7790,7790,156
|
|
20230619,124300,1763492400,7790,7790,7790,7790,0
|
|
20230619,124200,1763492400,7790,7790,7790,7790,0
|
|
20230619,124100,1763492400,7790,7800,7800,7790,295
|
|
20230619,124000,1761194010,7800,7800,7800,7800,1000
|
|
20230619,123900,1753394010,7790,7790,7790,7790,0
|
|
20230619,123800,1753394010,7790,7790,7790,7790,0
|
|
20230619,123700,1753394010,7790,7790,7790,7790,68
|
|
20230619,123600,1752864290,7790,7790,7790,7790,46
|
|
20230619,123500,1752505950,7780,7780,7780,7780,0
|
|
20230619,123400,1752505950,7780,7780,7780,7780,108
|
|
20230619,123300,1751665710,7780,7780,7780,7780,0
|
|
20230619,123200,1751665710,7780,7780,7780,7780,400
|
|
20230619,123100,1748553710,7780,7790,7790,7780,191
|
|
20230619,123000,1747067200,7790,7800,7800,7790,139
|
|
20230619,122900,1745983290,7800,7800,7800,7800,10
|
|
20230619,122800,1745905290,7800,7790,7800,7790,1606
|
|
20230619,122700,1733379130,7790,7790,7790,7790,23
|
|
20230619,122600,1733199960,7790,7790,7790,7790,785
|
|
20230619,122500,1727084810,7800,7800,7800,7800,21
|
|
20230619,122400,1726921010,7790,7790,7790,7790,200
|
|
20230619,122300,1725363010,7790,7790,7790,7790,0
|
|
20230619,122200,1725363010,7790,7790,7790,7790,20
|
|
20230619,122100,1725207210,7790,7790,7790,7790,58
|
|
20230619,122000,1724755390,7780,7780,7780,7780,0
|
|
20230619,121900,1724755390,7780,7780,7780,7780,1000
|
|
20230619,121800,1716975390,7780,7780,7780,7780,5
|
|
20230619,121700,1716936490,7780,7790,7790,7780,524
|
|
20230619,121600,1712858170,7790,7800,7800,7790,201
|
|
20230619,121500,1711292370,7800,7800,7800,7800,12
|
|
20230619,121400,1711198770,7790,7790,7790,7790,21
|
|
20230619,121300,1711035180,7790,7790,7790,7790,250
|
|
20230619,121200,1709087680,7790,7790,7790,7790,874
|
|
20230619,121100,1702279220,7790,7790,7790,7780,136
|
|
20230619,121000,1701219980,7790,7800,7800,7790,2013
|
|
20230619,120900,1685536270,7790,7800,7800,7790,201
|
|
20230619,120800,1683970470,7790,7800,7800,7790,25
|
|
20230619,120700,1683775670,7800,7800,7800,7800,277
|
|
20230619,120600,1681615070,7810,7810,7810,7810,0
|
|
20230619,120500,1681615070,7810,7810,7810,7810,101
|
|
20230619,120400,1680826260,7800,7800,7800,7800,30
|
|
20230619,120300,1680592260,7800,7800,7800,7800,224
|
|
20230619,120200,1678845060,7800,7800,7800,7790,107
|
|
20230619,120100,1678010470,7800,7800,7800,7800,0
|
|
20230619,120000,1678010470,7800,7800,7800,7800,0
|
|
20230619,115900,1678010470,7800,7800,7800,7800,499
|
|
20230619,115800,1674118270,7790,7800,7800,7790,154
|
|
20230619,115700,1672918600,7790,7790,7790,7790,55
|
|
20230619,115600,1672490150,7800,7800,7800,7800,100
|
|
20230619,115500,1671710150,7800,7800,7800,7790,102
|
|
20230619,115400,1670914560,7800,7810,7810,7800,327
|
|
20230619,115300,1668362320,7810,7810,7810,7810,201
|
|
20230619,115200,1666792510,7810,7810,7810,7810,228
|
|
20230619,115100,1665011830,7810,7810,7810,7810,0
|
|
20230619,115000,1665011830,7810,7790,7810,7790,38
|
|
20230619,114900,1664715790,7790,7790,7790,7790,0
|
|
20230619,114800,1664715790,7790,7810,7810,7790,1848
|
|
20230619,114700,1650304230,7810,7800,7810,7800,50
|
|
20230619,114600,1649914220,7810,7820,7820,7810,187
|
|
20230619,114500,1648453740,7800,7800,7800,7800,1
|
|
20230619,114400,1648445940,7820,7820,7820,7820,0
|
|
20230619,114300,1648445940,7820,7820,7820,7820,1
|
|
20230619,114200,1648438120,7830,7830,7830,7830,0
|
|
20230619,114100,1648438120,7830,7800,7830,7800,26
|
|
20230619,114000,1648235290,7810,7820,7820,7810,1717
|
|
20230619,113900,1634822380,7820,7820,7820,7820,0
|
|
20230619,113800,1634822380,7820,7830,7830,7820,35
|
|
20230619,113700,1634548670,7830,7820,7830,7820,38
|
|
20230619,113600,1634251460,7800,7810,7810,7800,141
|
|
20230619,113500,1633151160,7830,7820,7830,7800,4145
|
|
20230619,113400,1600780190,7840,7840,7840,7840,102
|
|
20230619,113300,1599980510,7840,7830,7840,7820,410
|
|
20230619,113200,1596770250,7820,7820,7820,7820,1
|
|
20230619,113100,1596762430,7820,7820,7820,7820,0
|
|
20230619,113000,1596762430,7820,7820,7820,7820,1
|
|
20230619,112900,1596754610,7830,7830,7830,7830,144
|
|
20230619,112800,1595627090,7830,7830,7830,7830,0
|
|
20230619,112700,1595627090,7830,7830,7830,7810,270
|
|
20230619,112600,1593513390,7810,7830,7830,7810,25
|
|
20230619,112500,1593318120,7810,7830,7830,7810,101
|
|
20230619,112400,1592527310,7820,7810,7820,7810,480
|
|
20230619,112300,1588777400,7810,7820,7820,7810,301
|
|
20230619,112200,1586426580,7830,7830,7830,7830,1
|
|
20230619,112100,1586418750,7830,7830,7830,7830,27
|
|
20230619,112000,1586207340,7830,7830,7830,7830,276
|
|
20230619,111900,1584046260,7830,7840,7840,7830,241
|
|
20230619,111800,1582159220,7840,7830,7840,7830,428
|
|
20230619,111700,1578807860,7800,7810,7810,7800,1030
|
|
20230619,111600,1570773820,7810,7810,7810,7810,95
|
|
20230619,111500,1570031870,7810,7810,7810,7810,3
|
|
20230619,111400,1570008440,7810,7810,7810,7810,500
|
|
20230619,111300,1566103440,7830,7810,7830,7810,15
|
|
20230619,111200,1565986270,7810,7810,7810,7810,130
|
|
20230619,111100,1564970970,7830,7830,7830,7830,0
|
|
20230619,111000,1564970970,7830,7830,7830,7830,13
|
|
20230619,110900,1564869180,7830,7840,7840,7810,1619
|
|
20230619,110800,1552198680,7840,7840,7870,7830,883
|
|
20230619,110700,1545281420,7890,7930,7930,7830,5169
|
|
20230619,110600,1504602590,7940,7860,7960,7860,15242
|
|
20230619,110500,1384015760,7860,7850,7860,7850,1425
|
|
20230619,110400,1372822030,7850,7830,7850,7830,2716
|
|
20230619,110300,1351511510,7850,7830,7850,7830,1150
|
|
20230619,110200,1342495810,7830,7830,7840,7830,1164
|
|
20230619,110100,1333372930,7820,7820,7820,7820,225
|
|
20230619,110000,1331613430,7820,7800,7820,7800,725
|
|
20230619,105900,1325945590,7800,7810,7810,7800,904
|
|
20230619,105800,1318889950,7810,7800,7810,7800,121
|
|
20230619,105700,1317945140,7800,7800,7800,7780,194
|
|
20230619,105600,1316432740,7810,7800,7810,7780,2298
|
|
20230619,105500,1298533630,7810,7810,7810,7810,659
|
|
20230619,105400,1293386840,7820,7810,7820,7810,52
|
|
20230619,105300,1292980700,7820,7820,7820,7820,40
|
|
20230619,105200,1292667900,7810,7810,7820,7810,431
|
|
20230619,105100,1289301680,7810,7800,7810,7800,325
|
|
20230619,105000,1286766670,7800,7800,7800,7790,59
|
|
20230619,104900,1286306990,7800,7800,7800,7790,46
|
|
20230619,104800,1285948250,7790,7790,7790,7790,38
|
|
20230619,104700,1285652230,7790,7810,7810,7790,453
|
|
20230619,104600,1282123320,7810,7810,7810,7810,0
|
|
20230619,104500,1282123320,7810,7810,7810,7810,7
|
|
20230619,104400,1282068650,7790,7780,7790,7780,517
|
|
20230619,104300,1278041720,7790,7790,7790,7780,423
|
|
20230619,104200,1274746610,7790,7790,7790,7790,3118
|
|
20230619,104100,1250457390,7790,7810,7810,7790,463
|
|
20230619,104000,1246849890,7820,7820,7820,7820,10
|
|
20230619,103900,1246771690,7820,7820,7820,7820,2
|
|
20230619,103800,1246756050,7790,7780,7790,7780,271
|
|
20230619,103700,1244645000,7790,7790,7790,7790,304
|
|
20230619,103600,1242276840,7790,7820,7820,7790,717
|
|
20230619,103500,1236691260,7800,7790,7800,7790,1830
|
|
20230619,103400,1222417880,7800,7800,7800,7800,100
|
|
20230619,103300,1221637880,7800,7790,7800,7790,253
|
|
20230619,103200,1219665880,7790,7780,7790,7780,779
|
|
20230619,103100,1213603960,7790,7800,7800,7790,1182
|
|
20230619,103000,1204395980,7800,7800,7800,7800,2449
|
|
20230619,102900,1185293780,7800,7820,7820,7800,2935
|
|
20230619,102800,1162371830,7820,7830,7830,7820,75
|
|
20230619,102700,1161785200,7830,7830,7830,7830,115
|
|
20230619,102600,1160884750,7830,7820,7830,7820,179
|
|
20230619,102500,1159484930,7830,7830,7830,7830,324
|
|
20230619,102400,1156948010,7820,7820,7820,7810,506
|
|
20230619,102300,1152995090,7820,7830,7830,7820,40
|
|
20230619,102200,1152682260,7810,7810,7830,7810,352
|
|
20230619,102100,1149933100,7810,7810,7810,7810,120
|
|
20230619,102000,1148995900,7810,7810,7810,7810,1
|
|
20230619,101900,1148988090,7840,7800,7840,7800,13
|
|
20230619,101800,1148886650,7800,7810,7840,7800,903
|
|
20230619,101700,1141814760,7800,7820,7820,7800,1511
|
|
20230619,101600,1130021190,7820,7840,7840,7820,418
|
|
20230619,101500,1126752330,7840,7830,7840,7830,1100
|
|
20230619,101400,1118129330,7820,7820,7830,7820,198
|
|
20230619,101300,1116580960,7830,7850,7850,7830,2895
|
|
20230619,101200,1093891730,7840,7840,7840,7830,270
|
|
20230619,101100,1091776130,7840,7840,7850,7820,819
|
|
20230619,101000,1085357190,7830,7830,7850,7830,1825
|
|
20230619,100900,1071047620,7820,7800,7820,7800,2512
|
|
20230619,100800,1051411880,7810,7790,7810,7790,242
|
|
20230619,100700,1049524220,7800,7790,7800,7790,470
|
|
20230619,100600,1045861250,7790,7790,7790,7790,342
|
|
20230619,100500,1043197070,7800,7800,7800,7800,241
|
|
20230619,100400,1041317270,7790,7800,7810,7790,976
|
|
20230619,100300,1033712930,7800,7780,7800,7780,941
|
|
20230619,100200,1026375130,7800,7780,7810,7780,1092
|
|
20230619,100100,1017860540,7780,7780,7780,7770,316
|
|
20230619,100000,1015402180,7790,7780,7790,7780,358
|
|
20230619,095900,1012616740,7780,7780,7780,7780,310
|
|
20230619,095800,1010204940,7780,7770,7780,7750,2406
|
|
20230619,095700,991512340,7770,7740,7770,7740,1107
|
|
20230619,095600,982932000,7750,7740,7750,7740,670
|
|
20230619,095500,977746020,7730,7730,7730,7730,100
|
|
20230619,095400,976973020,7730,7730,7750,7730,640
|
|
20230619,095300,972025780,7730,7730,7730,7710,1242
|
|
20230619,095200,962427120,7730,7730,7730,7710,317
|
|
20230619,095100,959978310,7730,7710,7730,7710,446
|
|
20230619,095000,956539610,7700,7700,7710,7700,1857
|
|
20230619,094900,942238960,7700,7700,7700,7700,900
|
|
20230619,094800,935308960,7700,7710,7710,7700,2947
|
|
20230619,094700,912608200,7710,7730,7730,7710,398
|
|
20230619,094600,909534830,7730,7730,7730,7720,166
|
|
20230619,094500,908251770,7730,7730,7750,7730,816
|
|
20230619,094400,901935550,7750,7730,7750,7730,316
|
|
20230619,094300,899486950,7750,7730,7750,7730,913
|
|
20230619,094200,892422530,7720,7700,7720,7700,4816
|
|
20230619,094100,855320610,7700,7700,7700,7690,917
|
|
20230619,094000,848260580,7700,7700,7710,7690,1573
|
|
20230619,093900,836149260,7700,7690,7700,7690,174
|
|
20230619,093800,834810010,7690,7700,7700,7670,2123
|
|
20230619,093700,818501250,7700,7700,7700,7700,292
|
|
20230619,093600,816252850,7700,7690,7700,7680,2717
|
|
20230619,093500,795355190,7700,7700,7700,7690,634
|
|
20230619,093400,790473460,7700,7700,7700,7690,339
|
|
20230619,093300,787863360,7700,7700,7700,7700,2084
|
|
20230619,093200,771816560,7700,7690,7710,7680,5599
|
|
20230619,093100,728724550,7690,7700,7700,7680,1478
|
|
20230619,093000,717363610,7690,7690,7700,7690,1828
|
|
20230619,092900,703305420,7690,7700,7700,7690,1558
|
|
20230619,092800,691318840,7700,7670,7700,7660,1643
|
|
20230619,092700,678685720,7660,7720,7720,7650,15784
|
|
20230619,092600,557312160,7710,7720,7720,7710,6465
|
|
20230619,092500,507445340,7730,7740,7740,7720,3002
|
|
20230619,092400,484234400,7740,7750,7750,7730,2624
|
|
20230619,092300,463931090,7750,7740,7750,7740,295
|
|
20230619,092200,461647180,7740,7750,7750,7740,535
|
|
20230619,092100,457505260,7740,7740,7750,7740,426
|
|
20230619,092000,454207700,7730,7740,7750,7730,1466
|
|
20230619,091900,442867470,7740,7740,7750,7730,1815
|
|
20230619,091800,428818160,7750,7790,7790,7750,6667
|
|
20230619,091700,377067970,7780,7780,7820,7780,734
|
|
20230619,091600,371354380,7780,7780,7790,7770,91
|
|
20230619,091500,370646520,7780,7780,7780,7770,2914
|
|
20230619,091400,347975700,7780,7770,7780,7770,1803
|
|
20230619,091300,333950490,7770,7760,7780,7760,1812
|
|
20230619,091200,319873150,7760,7770,7790,7760,3975
|
|
20230619,091100,289003030,7780,7770,7780,7760,2395
|
|
20230619,091000,270399900,7770,7830,7830,7770,10441
|
|
20230619,090900,188983240,7830,7830,7840,7820,726
|
|
20230619,090800,183297470,7830,7840,7860,7820,1883
|
|
20230619,090700,168542040,7820,7820,7830,7810,2816
|
|
20230619,090600,146529500,7820,7860,7860,7820,3151
|
|
20230619,090500,121824690,7850,7860,7860,7850,1036
|
|
20230619,090400,113689600,7860,7870,7870,7860,2206
|
|
20230619,090300,96343080,7860,7860,7870,7860,1129
|
|
20230619,090200,87466530,7870,7880,7880,7860,2462
|
|
20230619,090100,68097460,7880,7910,7960,7880,2547
|
|
20230619,090000,47963880,7960,7910,7960,7900,5907
|