632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,192900,2481603350,7760,7760,7760,7760,5697
|
|
20230704,192800,2481603350,7760,7760,7760,7760,0
|
|
20230704,192700,2481603350,7760,7760,7760,7760,0
|
|
20230704,192600,2481603350,7760,7760,7760,7760,0
|
|
20230704,192500,2481603350,7760,7760,7760,7760,0
|
|
20230704,192400,2481603350,7760,7760,7760,7760,0
|
|
20230704,192300,2481603350,7760,7760,7760,7760,0
|
|
20230704,192200,2481603350,7760,7760,7760,7760,0
|
|
20230704,192100,2481603350,7760,7760,7760,7760,0
|
|
20230704,192000,2481603350,7760,7760,7760,7760,0
|
|
20230704,191900,2481603350,7760,7760,7760,7760,0
|
|
20230704,191800,2481603350,7760,7760,7760,7760,0
|
|
20230704,191700,2481603350,7760,7760,7760,7760,0
|
|
20230704,191600,2481603350,7760,7760,7760,7760,0
|
|
20230704,191500,2481603350,7760,7760,7760,7760,0
|
|
20230704,191400,2481603350,7760,7760,7760,7760,0
|
|
20230704,191300,2481603350,7760,7760,7760,7760,0
|
|
20230704,191200,2481603350,7760,7760,7760,7760,0
|
|
20230704,191100,2481603350,7760,7760,7760,7760,0
|
|
20230704,191000,2481603350,7760,7760,7760,7760,0
|
|
20230704,190900,2481603350,7760,7760,7760,7760,0
|
|
20230704,190800,2481603350,7760,7760,7760,7760,0
|
|
20230704,190700,2481603350,7760,7760,7760,7760,0
|
|
20230704,190600,2481603350,7760,7760,7760,7760,0
|
|
20230704,190500,2481603350,7760,7760,7760,7760,0
|
|
20230704,190400,2481603350,7760,7760,7760,7760,0
|
|
20230704,190300,2481603350,7760,7760,7760,7760,0
|
|
20230704,190200,2481603350,7760,7760,7760,7760,0
|
|
20230704,190100,2481603350,7760,7760,7760,7760,0
|
|
20230704,190000,2481603350,7760,7760,7760,7760,0
|
|
20230704,185900,2481603350,7760,7760,7760,7760,5697
|
|
20230704,185800,2481603350,7760,7760,7760,7760,0
|
|
20230704,185700,2481603350,7760,7760,7760,7760,0
|
|
20230704,185600,2481603350,7760,7760,7760,7760,0
|
|
20230704,185500,2481603350,7760,7760,7760,7760,0
|
|
20230704,185400,2481603350,7760,7760,7760,7760,0
|
|
20230704,185300,2481603350,7760,7760,7760,7760,0
|
|
20230704,185200,2481603350,7760,7760,7760,7760,0
|
|
20230704,185100,2481603350,7760,7760,7760,7760,0
|
|
20230704,185000,2481603350,7760,7760,7760,7760,0
|
|
20230704,184900,2481603350,7760,7760,7760,7760,0
|
|
20230704,184800,2481603350,7760,7760,7760,7760,0
|
|
20230704,184700,2481603350,7760,7760,7760,7760,0
|
|
20230704,184600,2481603350,7760,7760,7760,7760,0
|
|
20230704,184500,2481603350,7760,7760,7760,7760,0
|
|
20230704,184400,2481603350,7760,7760,7760,7760,0
|
|
20230704,184300,2481603350,7760,7760,7760,7760,0
|
|
20230704,184200,2481603350,7760,7760,7760,7760,0
|
|
20230704,184100,2481603350,7760,7760,7760,7760,0
|
|
20230704,184000,2481603350,7760,7760,7760,7760,0
|
|
20230704,183900,2481603350,7760,7760,7760,7760,0
|
|
20230704,183800,2481603350,7760,7760,7760,7760,0
|
|
20230704,183700,2481603350,7760,7760,7760,7760,0
|
|
20230704,183600,2481603350,7760,7760,7760,7760,0
|
|
20230704,183500,2481603350,7760,7760,7760,7760,0
|
|
20230704,183400,2481603350,7760,7760,7760,7760,0
|
|
20230704,183300,2481603350,7760,7760,7760,7760,0
|
|
20230704,183200,2481603350,7760,7760,7760,7760,0
|
|
20230704,183100,2481603350,7760,7760,7760,7760,0
|
|
20230704,183000,2481603350,7760,7760,7760,7760,0
|
|
20230704,182900,2481603350,7760,7760,7760,7760,5697
|
|
20230704,182800,2481603350,7760,7760,7760,7760,0
|
|
20230704,182700,2481603350,7760,7760,7760,7760,0
|
|
20230704,182600,2481603350,7760,7760,7760,7760,0
|
|
20230704,182500,2481603350,7760,7760,7760,7760,0
|
|
20230704,182400,2481603350,7760,7760,7760,7760,0
|
|
20230704,182300,2481603350,7760,7760,7760,7760,0
|
|
20230704,182200,2481603350,7760,7760,7760,7760,0
|
|
20230704,182100,2481603350,7760,7760,7760,7760,0
|
|
20230704,182000,2481603350,7760,7760,7760,7760,0
|
|
20230704,181900,2481603350,7760,7760,7760,7760,0
|
|
20230704,181800,2481603350,7760,7760,7760,7760,0
|
|
20230704,181700,2481603350,7760,7760,7760,7760,0
|
|
20230704,181600,2481603350,7760,7760,7760,7760,0
|
|
20230704,181500,2481603350,7760,7760,7760,7760,0
|
|
20230704,181400,2481603350,7760,7760,7760,7760,0
|
|
20230704,181300,2481603350,7760,7760,7760,7760,0
|
|
20230704,181200,2481603350,7760,7760,7760,7760,0
|
|
20230704,181100,2481603350,7760,7760,7760,7760,0
|
|
20230704,181000,2481603350,7760,7760,7760,7760,0
|
|
20230704,180900,2481603350,7760,7760,7760,7760,0
|
|
20230704,180800,2481603350,7760,7760,7760,7760,0
|
|
20230704,180700,2481603350,7760,7760,7760,7760,0
|
|
20230704,180600,2481603350,7760,7760,7760,7760,0
|
|
20230704,180500,2481603350,7760,7760,7760,7760,0
|
|
20230704,180400,2481603350,7760,7760,7760,7760,0
|
|
20230704,180300,2481603350,7760,7760,7760,7760,0
|
|
20230704,180200,2481603350,7760,7760,7760,7760,0
|
|
20230704,180100,2481603350,7760,7760,7760,7760,0
|
|
20230704,180000,2481603350,7760,7760,7760,7760,0
|
|
20230704,175900,2481603350,7760,7760,7760,7760,5697
|
|
20230704,175800,2481603350,7760,7760,7760,7760,0
|
|
20230704,175700,2481603350,7760,7760,7760,7760,0
|
|
20230704,175600,2481603350,7760,7760,7760,7760,0
|
|
20230704,175500,2481603350,7760,7760,7760,7760,0
|
|
20230704,175400,2481603350,7760,7760,7760,7760,0
|
|
20230704,175300,2481603350,7760,7760,7760,7760,0
|
|
20230704,175200,2481603350,7760,7760,7760,7760,0
|
|
20230704,175100,2481603350,7760,7760,7760,7760,0
|
|
20230704,175000,2481603350,7760,7760,7760,7760,0
|
|
20230704,174900,2481603350,7760,7760,7760,7760,0
|
|
20230704,174800,2481603350,7760,7760,7760,7760,0
|
|
20230704,174700,2481603350,7760,7760,7760,7760,0
|
|
20230704,174600,2481603350,7760,7760,7760,7760,0
|
|
20230704,174500,2481603350,7760,7760,7760,7760,0
|
|
20230704,174400,2481603350,7760,7760,7760,7760,0
|
|
20230704,174300,2481603350,7760,7760,7760,7760,0
|
|
20230704,174200,2481603350,7760,7760,7760,7760,0
|
|
20230704,174100,2481603350,7760,7760,7760,7760,0
|
|
20230704,174000,2481603350,7760,7760,7760,7760,0
|
|
20230704,173900,2481603350,7760,7760,7760,7760,0
|
|
20230704,173800,2481603350,7760,7760,7760,7760,0
|
|
20230704,173700,2481603350,7760,7760,7760,7760,0
|
|
20230704,173600,2481603350,7760,7760,7760,7760,0
|
|
20230704,173500,2481603350,7760,7760,7760,7760,0
|
|
20230704,173400,2481603350,7760,7760,7760,7760,0
|
|
20230704,173300,2481603350,7760,7760,7760,7760,0
|
|
20230704,173200,2481603350,7760,7760,7760,7760,0
|
|
20230704,173100,2481603350,7760,7760,7760,7760,0
|
|
20230704,173000,2481603350,7760,7760,7760,7760,0
|
|
20230704,172900,2481603350,7760,7760,7760,7760,5697
|
|
20230704,172800,2481603350,7760,7760,7760,7760,0
|
|
20230704,172700,2481603350,7760,7760,7760,7760,0
|
|
20230704,172600,2481603350,7760,7760,7760,7760,0
|
|
20230704,172500,2481603350,7760,7760,7760,7760,0
|
|
20230704,172400,2481603350,7760,7760,7760,7760,0
|
|
20230704,172300,2481603350,7760,7760,7760,7760,0
|
|
20230704,172200,2481603350,7760,7760,7760,7760,0
|
|
20230704,172100,2481603350,7760,7760,7760,7760,0
|
|
20230704,172000,2481603350,7760,7760,7760,7760,0
|
|
20230704,171900,2481603350,7760,7760,7760,7760,0
|
|
20230704,171800,2481603350,7760,7760,7760,7760,0
|
|
20230704,171700,2481603350,7760,7760,7760,7760,0
|
|
20230704,171600,2481603350,7760,7760,7760,7760,0
|
|
20230704,171500,2481603350,7760,7760,7760,7760,0
|
|
20230704,171400,2481603350,7760,7760,7760,7760,0
|
|
20230704,171300,2481603350,7760,7760,7760,7760,0
|
|
20230704,171200,2481603350,7760,7760,7760,7760,0
|
|
20230704,171100,2481603350,7760,7760,7760,7760,0
|
|
20230704,171000,2481603350,7760,7760,7760,7760,0
|
|
20230704,170900,2481603350,7760,7760,7760,7760,0
|
|
20230704,170800,2481603350,7760,7760,7760,7760,0
|
|
20230704,170700,2481603350,7760,7760,7760,7760,0
|
|
20230704,170600,2481603350,7760,7760,7760,7760,0
|
|
20230704,170500,2481603350,7760,7760,7760,7760,0
|
|
20230704,170400,2481603350,7760,7760,7760,7760,0
|
|
20230704,170300,2481603350,7760,7760,7760,7760,0
|
|
20230704,170200,2481603350,7760,7760,7760,7760,0
|
|
20230704,170100,2481603350,7760,7760,7760,7760,0
|
|
20230704,170000,2481603350,7760,7760,7760,7760,0
|
|
20230704,165900,2481603350,7760,7760,7760,7760,5697
|
|
20230704,165800,2481603350,7760,7760,7760,7760,0
|
|
20230704,165700,2481603350,7760,7760,7760,7760,0
|
|
20230704,165600,2481603350,7760,7760,7760,7760,0
|
|
20230704,165500,2481603350,7760,7760,7760,7760,0
|
|
20230704,165400,2481603350,7760,7760,7760,7760,0
|
|
20230704,165300,2481603350,7760,7760,7760,7760,0
|
|
20230704,165200,2481603350,7760,7760,7760,7760,0
|
|
20230704,165100,2481603350,7760,7760,7760,7760,0
|
|
20230704,165000,2481603350,7760,7760,7760,7760,0
|
|
20230704,164900,2481603350,7760,7760,7760,7760,0
|
|
20230704,164800,2481603350,7760,7760,7760,7760,0
|
|
20230704,164700,2481603350,7760,7760,7760,7760,0
|
|
20230704,164600,2481603350,7760,7760,7760,7760,0
|
|
20230704,164500,2481603350,7760,7760,7760,7760,0
|
|
20230704,164400,2481603350,7760,7760,7760,7760,0
|
|
20230704,164300,2481603350,7760,7760,7760,7760,0
|
|
20230704,164200,2481603350,7760,7760,7760,7760,0
|
|
20230704,164100,2481603350,7760,7760,7760,7760,0
|
|
20230704,164000,2481603350,7760,7760,7760,7760,0
|
|
20230704,163900,2481603350,7760,7760,7760,7760,0
|
|
20230704,163800,2481603350,7760,7760,7760,7760,0
|
|
20230704,163700,2481603350,7760,7760,7760,7760,0
|
|
20230704,163600,2481603350,7760,7760,7760,7760,0
|
|
20230704,163500,2481603350,7760,7760,7760,7760,0
|
|
20230704,163400,2481603350,7760,7760,7760,7760,0
|
|
20230704,163300,2481603350,7760,7760,7760,7760,0
|
|
20230704,163200,2481603350,7760,7760,7760,7760,0
|
|
20230704,163100,2481603350,7760,7760,7760,7760,0
|
|
20230704,163000,2481603350,7760,7760,7760,7760,0
|
|
20230704,162900,2481603350,7760,7760,7760,7760,5697
|
|
20230704,162800,2481603350,7760,7760,7760,7760,0
|
|
20230704,162700,2481603350,7760,7760,7760,7760,0
|
|
20230704,162600,2481603350,7760,7760,7760,7760,0
|
|
20230704,162500,2481603350,7760,7760,7760,7760,0
|
|
20230704,162400,2481603350,7760,7760,7760,7760,0
|
|
20230704,162300,2481603350,7760,7760,7760,7760,0
|
|
20230704,162200,2481603350,7760,7760,7760,7760,0
|
|
20230704,162100,2481603350,7760,7760,7760,7760,0
|
|
20230704,162000,2481603350,7760,7760,7760,7760,0
|
|
20230704,161900,2481603350,7760,7760,7760,7760,0
|
|
20230704,161800,2481603350,7760,7760,7760,7760,0
|
|
20230704,161700,2481603350,7760,7760,7760,7760,0
|
|
20230704,161600,2481603350,7760,7760,7760,7760,0
|
|
20230704,161500,2481603350,7760,7760,7760,7760,0
|
|
20230704,161400,2481603350,7760,7760,7760,7760,0
|
|
20230704,161300,2481603350,7760,7760,7760,7760,0
|
|
20230704,161200,2481603350,7760,7760,7760,7760,0
|
|
20230704,161100,2481603350,7760,7760,7760,7760,0
|
|
20230704,161000,2481603350,7760,7760,7760,7760,0
|
|
20230704,160900,2481603350,7760,7760,7760,7760,0
|
|
20230704,160800,2481603350,7760,7760,7760,7760,0
|
|
20230704,160700,2481603350,7760,7760,7760,7760,0
|
|
20230704,160600,2481603350,7760,7760,7760,7760,0
|
|
20230704,160500,2481603350,7760,7760,7760,7760,0
|
|
20230704,160400,2481603350,7760,7760,7760,7760,0
|
|
20230704,160300,2481603350,7760,7760,7760,7760,0
|
|
20230704,160200,2481603350,7760,7760,7760,7760,0
|
|
20230704,160100,2481603350,7760,7760,7760,7760,0
|
|
20230704,160000,2481603350,7760,7760,7760,7760,0
|
|
20230704,155900,2481603350,7760,7760,7760,7760,5697
|
|
20230704,155800,2481603350,7760,7760,7760,7760,0
|
|
20230704,155700,2481603350,7760,7760,7760,7760,0
|
|
20230704,155600,2481603350,7760,7760,7760,7760,0
|
|
20230704,155500,2481603350,7760,7760,7760,7760,0
|
|
20230704,155400,2481603350,7760,7760,7760,7760,0
|
|
20230704,155300,2481603350,7760,7760,7760,7760,0
|
|
20230704,155200,2481603350,7760,7760,7760,7760,0
|
|
20230704,155100,2481603350,7760,7760,7760,7760,0
|
|
20230704,155000,2481603350,7760,7760,7760,7760,0
|
|
20230704,154900,2481603350,7760,7760,7760,7760,0
|
|
20230704,154800,2481603350,7760,7760,7760,7760,0
|
|
20230704,154700,2481603350,7760,7760,7760,7760,0
|
|
20230704,154600,2481603350,7760,7760,7760,7760,0
|
|
20230704,154500,2481603350,7760,7760,7760,7760,0
|
|
20230704,154400,2481603350,7760,7760,7760,7760,0
|
|
20230704,154300,2481603350,7760,7760,7760,7760,0
|
|
20230704,154200,2481603350,7760,7760,7760,7760,0
|
|
20230704,154100,2481603350,7760,7760,7760,7760,0
|
|
20230704,154000,2481603350,7760,7760,7760,7760,0
|
|
20230704,153900,2481603350,7760,7760,7760,7760,0
|
|
20230704,153800,2481603350,7760,7760,7760,7760,0
|
|
20230704,153700,2481603350,7760,7760,7760,7760,0
|
|
20230704,153600,2481603350,7760,7760,7760,7760,0
|
|
20230704,153500,2481603350,7760,7760,7760,7760,0
|
|
20230704,153400,2481603350,7760,7760,7760,7760,0
|
|
20230704,153300,2481603350,7760,7760,7760,7760,0
|
|
20230704,153200,2481603350,7760,7760,7760,7760,0
|
|
20230704,153100,2481603350,7760,7760,7760,7760,0
|
|
20230704,153000,2481603350,7760,7760,7760,7760,5697
|
|
20230704,152900,2437394630,7760,7760,7760,7760,0
|
|
20230704,152800,2437394630,7760,7760,7760,7760,0
|
|
20230704,152700,2437394630,7760,7760,7760,7760,0
|
|
20230704,152600,2437394630,7760,7760,7760,7760,0
|
|
20230704,152500,2437394630,7760,7760,7760,7760,0
|
|
20230704,152400,2437394630,7760,7760,7760,7760,0
|
|
20230704,152300,2437394630,7760,7760,7760,7760,0
|
|
20230704,152200,2437394630,7760,7760,7760,7760,0
|
|
20230704,152100,2437394630,7760,7760,7760,7760,0
|
|
20230704,152000,2437394630,7760,7760,7760,7760,0
|
|
20230704,151900,2437394630,7760,7770,7770,7760,680
|
|
20230704,151800,2432111380,7770,7770,7770,7770,608
|
|
20230704,151700,2427387220,7770,7770,7770,7770,168
|
|
20230704,151600,2426081860,7780,7760,7780,7750,871
|
|
20230704,151500,2419326580,7760,7750,7760,7750,758
|
|
20230704,151400,2413452070,7760,7750,7760,7750,476
|
|
20230704,151300,2409763050,7750,7740,7750,7740,808
|
|
20230704,151200,2403505050,7750,7740,7750,7740,712
|
|
20230704,151100,2397990170,7740,7750,7750,7740,133
|
|
20230704,151000,2396959610,7750,7740,7750,7740,701
|
|
20230704,150900,2391531940,7740,7740,7750,7740,1015
|
|
20230704,150800,2383673190,7750,7750,7750,7740,414
|
|
20230704,150700,2380468780,7740,7750,7750,7740,435
|
|
20230704,150600,2377097730,7740,7740,7740,7740,400
|
|
20230704,150500,2374001730,7740,7750,7750,7740,6151
|
|
20230704,150400,2326369310,7760,7760,7760,7760,183
|
|
20230704,150300,2324949230,7770,7770,7770,7770,649
|
|
20230704,150200,2319906500,7750,7760,7760,7750,82
|
|
20230704,150100,2319270950,7750,7770,7780,7750,1366
|
|
20230704,150000,2308671740,7780,7780,7780,7770,130
|
|
20230704,145900,2307661340,7780,7780,7780,7780,320
|
|
20230704,145800,2305171740,7750,7750,7750,7750,191
|
|
20230704,145700,2303691490,7750,7770,7770,7750,10450
|
|
20230704,145600,2222673720,7770,7760,7770,7760,699
|
|
20230704,145500,2217245490,7760,7760,7760,7760,824
|
|
20230704,145400,2210851250,7760,7770,7770,7760,264
|
|
20230704,145300,2208802470,7770,7770,7770,7770,490
|
|
20230704,145200,2204995170,7780,7780,7780,7780,1
|
|
20230704,145100,2204987390,7780,7770,7780,7770,115
|
|
20230704,145000,2204093830,7770,7770,7770,7770,10
|
|
20230704,144900,2204016130,7770,7770,7770,7770,2
|
|
20230704,144800,2204000590,7770,7760,7770,7760,981
|
|
20230704,144700,2196387530,7760,7760,7760,7750,997
|
|
20230704,144600,2188653510,7760,7760,7770,7750,1111
|
|
20230704,144500,2180039740,7760,7760,7760,7760,1023
|
|
20230704,144400,2172101260,7760,7760,7760,7760,720
|
|
20230704,144300,2166514060,7760,7760,7760,7760,2
|
|
20230704,144200,2166498540,7760,7760,7760,7760,100
|
|
20230704,144100,2165722540,7760,7760,7760,7750,2075
|
|
20230704,144000,2149627680,7760,7760,7760,7760,800
|
|
20230704,143900,2143419680,7760,7760,7760,7760,0
|
|
20230704,143800,2143419680,7760,7760,7760,7760,130
|
|
20230704,143700,2142410880,7760,7770,7770,7760,1092
|
|
20230704,143600,2133933960,7770,7770,7770,7760,9
|
|
20230704,143500,2133864080,7770,7770,7770,7770,60
|
|
20230704,143400,2133397880,7770,7770,7770,7770,1
|
|
20230704,143300,2133390110,7760,7770,7790,7760,139
|
|
20230704,143200,2132307620,7790,7780,7790,7760,3
|
|
20230704,143100,2132284290,7780,7760,7780,7760,151
|
|
20230704,143000,2131110470,7750,7760,7760,7750,444
|
|
20230704,142900,2127665210,7760,7760,7760,7750,122
|
|
20230704,142800,2126719640,7760,7750,7760,7750,242
|
|
20230704,142700,2124842220,7760,7750,7760,7750,218
|
|
20230704,142600,2123152540,7760,7760,7760,7760,610
|
|
20230704,142500,2118418940,7780,7780,7780,7780,1
|
|
20230704,142400,2118411160,7770,7770,7770,7770,54
|
|
20230704,142300,2117991580,7770,7770,7770,7770,1
|
|
20230704,142200,2117983810,7770,7770,7770,7770,0
|
|
20230704,142100,2117983810,7770,7770,7770,7770,1
|
|
20230704,142000,2117976040,7760,7760,7760,7760,880
|
|
20230704,141900,2111147240,7760,7750,7760,7750,309
|
|
20230704,141800,2108752410,7750,7760,7760,7750,2525
|
|
20230704,141700,2089183520,7760,7760,7760,7760,151
|
|
20230704,141600,2088011760,7760,7760,7760,7760,148
|
|
20230704,141500,2086863280,7750,7760,7760,7750,1925
|
|
20230704,141400,2071930030,7760,7760,7760,7760,464
|
|
20230704,141300,2068329390,7770,7770,7770,7770,0
|
|
20230704,141200,2068329390,7770,7770,7770,7770,35
|
|
20230704,141100,2068057440,7770,7770,7770,7770,11
|
|
20230704,141000,2067971970,7770,7770,7770,7760,2046
|
|
20230704,140900,2052094550,7770,7770,7770,7770,466
|
|
20230704,140800,2048473730,7770,7770,7770,7770,10
|
|
20230704,140700,2048396030,7770,7770,7770,7770,0
|
|
20230704,140600,2048396030,7770,7770,7770,7770,70
|
|
20230704,140500,2047852130,7780,7780,7780,7780,1
|
|
20230704,140400,2047844350,7760,7760,7780,7760,154
|
|
20230704,140300,2046649290,7760,7760,7760,7760,264
|
|
20230704,140200,2044600650,7770,7770,7770,7770,61
|
|
20230704,140100,2044126680,7760,7760,7760,7760,0
|
|
20230704,140000,2044126680,7760,7770,7770,7760,2148
|
|
20230704,135900,2027456670,7780,7780,7780,7780,1
|
|
20230704,135800,2027448890,7760,7760,7760,7760,1006
|
|
20230704,135700,2019642330,7760,7780,7780,7760,2206
|
|
20230704,135600,2002515630,7790,7790,7790,7780,200
|
|
20230704,135500,2000959360,7790,7770,7790,7760,1067
|
|
20230704,135400,1992678110,7770,7780,7780,7770,1753
|
|
20230704,135300,1979055040,7790,7790,7790,7780,52
|
|
20230704,135200,1978650350,7790,7780,7790,7780,43
|
|
20230704,135100,1978315690,7790,7790,7790,7790,500
|
|
20230704,135000,1974420690,7780,7780,7780,7780,270
|
|
20230704,134900,1972320090,7790,7780,7790,7780,1010
|
|
20230704,134800,1964462200,7790,7790,7790,7790,12
|
|
20230704,134700,1964368720,7780,7780,7780,7780,10
|
|
20230704,134600,1964290920,7790,7790,7790,7790,2
|
|
20230704,134500,1964275340,7790,7790,7790,7790,0
|
|
20230704,134400,1964275340,7790,7790,7790,7790,81
|
|
20230704,134300,1963644350,7790,7790,7790,7790,80
|
|
20230704,134200,1963021150,7780,7780,7780,7780,104
|
|
20230704,134100,1962212030,7780,7770,7780,7770,101
|
|
20230704,134000,1961427250,7770,7770,7770,7770,198
|
|
20230704,133900,1959888790,7770,7770,7770,7760,610
|
|
20230704,133800,1955152130,7770,7770,7770,7770,2385
|
|
20230704,133700,1936620680,7780,7780,7780,7770,275
|
|
20230704,133600,1934481380,7780,7780,7780,7780,73
|
|
20230704,133500,1933913440,7780,7780,7780,7780,130
|
|
20230704,133400,1932902040,7780,7780,7780,7780,100
|
|
20230704,133300,1932124040,7780,7770,7780,7770,562
|
|
20230704,133200,1927757290,7770,7770,7770,7770,4675
|
|
20230704,133100,1891432540,7770,7770,7770,7770,202
|
|
20230704,133000,1889863000,7770,7770,7770,7770,112
|
|
20230704,132900,1888992760,7770,7770,7770,7770,111
|
|
20230704,132800,1888130290,7770,7770,7770,7760,340
|
|
20230704,132700,1885488500,7770,7770,7770,7770,0
|
|
20230704,132600,1885488500,7770,7770,7770,7770,247
|
|
20230704,132500,1883569310,7770,7770,7770,7760,2247
|
|
20230704,132400,1866132480,7770,7760,7770,7760,245
|
|
20230704,132300,1864229460,7770,7770,7770,7770,0
|
|
20230704,132200,1864229460,7770,7770,7770,7770,10
|
|
20230704,132100,1864151760,7770,7760,7770,7760,1207
|
|
20230704,132000,1854783370,7770,7790,7790,7770,292
|
|
20230704,131900,1852513680,7790,7770,7790,7770,536
|
|
20230704,131800,1848348590,7780,7790,7790,7780,46
|
|
20230704,131700,1847990600,7790,7790,7790,7790,2
|
|
20230704,131600,1847975020,7780,7790,7790,7780,81
|
|
20230704,131500,1847344830,7790,7790,7790,7780,5
|
|
20230704,131400,1847305890,7770,7780,7780,7770,302
|
|
20230704,131300,1844958260,7790,7790,7790,7790,5
|
|
20230704,131200,1844919310,7790,7790,7790,7790,25
|
|
20230704,131100,1844724560,7780,7780,7780,7770,835
|
|
20230704,131000,1838231800,7780,7790,7790,7780,29
|
|
20230704,130900,1838005980,7790,7790,7790,7790,71
|
|
20230704,130800,1837452890,7790,7790,7790,7790,0
|
|
20230704,130700,1837452890,7790,7780,7790,7780,2
|
|
20230704,130600,1837437320,7790,7790,7790,7790,99
|
|
20230704,130500,1836666110,7780,7790,7790,7780,6
|
|
20230704,130400,1836619400,7790,7790,7790,7790,5
|
|
20230704,130300,1836580450,7790,7790,7790,7770,5377
|
|
20230704,130200,1794790610,7790,7790,7790,7790,1
|
|
20230704,130100,1794782820,7780,7780,7790,7780,233
|
|
20230704,130000,1792969870,7780,7790,7790,7780,213
|
|
20230704,125900,1791310630,7790,7790,7790,7790,124
|
|
20230704,125800,1790344670,7800,7800,7800,7800,1
|
|
20230704,125700,1790336870,7800,7800,7800,7800,100
|
|
20230704,125600,1789556870,7800,7800,7800,7790,6
|
|
20230704,125500,1789510080,7800,7790,7800,7790,158
|
|
20230704,125400,1788277690,7790,7790,7790,7790,0
|
|
20230704,125300,1788277690,7790,7790,7790,7790,0
|
|
20230704,125200,1788277690,7790,7790,7790,7790,337
|
|
20230704,125100,1785652460,7790,7790,7790,7790,103
|
|
20230704,125000,1784850090,7790,7790,7790,7790,215
|
|
20230704,124900,1783175240,7790,7780,7790,7780,97
|
|
20230704,124800,1782419700,7780,7780,7780,7780,3
|
|
20230704,124700,1782396360,7780,7780,7780,7780,170
|
|
20230704,124600,1781073760,7790,7790,7790,7790,0
|
|
20230704,124500,1781073760,7790,7800,7800,7790,136
|
|
20230704,124400,1780014290,7800,7800,7800,7800,51
|
|
20230704,124300,1779616490,7800,7800,7800,7800,1
|
|
20230704,124200,1779608690,7790,7790,7790,7790,5
|
|
20230704,124100,1779569740,7800,7790,7800,7790,2
|
|
20230704,124000,1779554150,7800,7790,7800,7790,37
|
|
20230704,123900,1779265900,7790,7780,7790,7780,2
|
|
20230704,123800,1779250330,7780,7800,7800,7780,777
|
|
20230704,123700,1773204250,7790,7790,7790,7790,0
|
|
20230704,123600,1773204250,7790,7780,7790,7780,17
|
|
20230704,123500,1773071950,7780,7780,7780,7780,0
|
|
20230704,123400,1773071950,7780,7780,7780,7780,3
|
|
20230704,123300,1773048610,7790,7790,7790,7790,566
|
|
20230704,123200,1768639470,7800,7800,7800,7800,1
|
|
20230704,123100,1768631670,7790,7780,7790,7780,114
|
|
20230704,123000,1767744700,7780,7780,7780,7780,66
|
|
20230704,122900,1767231220,7780,7790,7790,7780,1118
|
|
20230704,122800,1758530620,7790,7800,7800,7790,275
|
|
20230704,122700,1756388010,7800,7800,7800,7800,5
|
|
20230704,122600,1756349010,7800,7800,7800,7800,9
|
|
20230704,122500,1756278810,7800,7800,7800,7800,505
|
|
20230704,122400,1752339810,7810,7820,7820,7810,54
|
|
20230704,122300,1751917570,7820,7820,7820,7820,1
|
|
20230704,122200,1751909750,7820,7780,7820,7780,69
|
|
20230704,122100,1751372570,7780,7830,7830,7780,302
|
|
20230704,122000,1749022480,7830,7820,7830,7820,2
|
|
20230704,121900,1749006830,7830,7830,7830,7830,3
|
|
20230704,121800,1748983340,7830,7840,7840,7780,1618
|
|
20230704,121700,1736363550,7850,7830,7850,7830,628
|
|
20230704,121600,1731440750,7830,7830,7830,7830,739
|
|
20230704,121500,1725654380,7830,7830,7830,7830,0
|
|
20230704,121400,1725654380,7830,7790,7830,7780,2096
|
|
20230704,121300,1709286330,7800,7800,7800,7800,0
|
|
20230704,121200,1709286330,7800,7800,7800,7800,3
|
|
20230704,121100,1709262930,7780,7790,7790,7780,260
|
|
20230704,121000,1707239060,7790,7790,7800,7790,22
|
|
20230704,120900,1707067670,7800,7790,7800,7790,1078
|
|
20230704,120800,1698668050,7790,7790,7790,7790,11
|
|
20230704,120700,1698582360,7790,7790,7790,7790,105
|
|
20230704,120600,1697764410,7790,7790,7790,7780,38
|
|
20230704,120500,1697468690,7780,7790,7790,7780,109
|
|
20230704,120400,1696619590,7780,7790,7790,7780,356
|
|
20230704,120300,1693849850,7790,7790,7790,7790,0
|
|
20230704,120200,1693849850,7790,7790,7790,7790,13
|
|
20230704,120100,1693748580,7790,7780,7790,7780,180
|
|
20230704,120000,1692347380,7790,7780,7790,7780,221
|
|
20230704,115900,1690627990,7780,7790,7790,7780,216
|
|
20230704,115800,1688945900,7790,7790,7790,7790,2
|
|
20230704,115700,1688930320,7790,7790,7790,7790,0
|
|
20230704,115600,1688930320,7790,7780,7790,7780,72
|
|
20230704,115500,1688370120,7780,7780,7780,7780,10
|
|
20230704,115400,1688292320,7770,7770,7770,7770,1
|
|
20230704,115300,1688284550,7780,7780,7780,7780,46
|
|
20230704,115200,1687926670,7780,7760,7780,7760,1251
|
|
20230704,115100,1678218890,7760,7780,7780,7760,621
|
|
20230704,115000,1673399660,7760,7770,7770,7760,640
|
|
20230704,114900,1668429870,7780,7780,7780,7780,0
|
|
20230704,114800,1668429870,7780,7780,7780,7780,13
|
|
20230704,114700,1668328730,7780,7780,7780,7780,20
|
|
20230704,114600,1668173130,7780,7790,7790,7780,2
|
|
20230704,114500,1668157560,7790,7790,7790,7790,0
|
|
20230704,114400,1668157560,7790,7790,7790,7790,0
|
|
20230704,114300,1668157560,7790,7790,7790,7790,0
|
|
20230704,114200,1668157560,7790,7790,7790,7790,0
|
|
20230704,114100,1668157560,7790,7760,7790,7760,429
|
|
20230704,114000,1664828490,7760,7760,7760,7760,185
|
|
20230704,113900,1663392890,7760,7770,7770,7760,1000
|
|
20230704,113800,1655629940,7770,7770,7770,7770,252
|
|
20230704,113700,1653671900,7770,7770,7770,7770,300
|
|
20230704,113600,1651340900,7770,7780,7780,7770,131
|
|
20230704,113500,1650322220,7780,7780,7780,7780,80
|
|
20230704,113400,1649699820,7770,7780,7780,7770,158
|
|
20230704,113300,1648470600,7780,7770,7780,7770,75
|
|
20230704,113200,1647887150,7770,7770,7770,7770,225
|
|
20230704,113100,1646138900,7770,7770,7770,7770,1970
|
|
20230704,113000,1630832000,7770,7770,7770,7770,0
|
|
20230704,112900,1630832000,7770,7780,7780,7770,230
|
|
20230704,112800,1629042800,7780,7780,7780,7780,12
|
|
20230704,112700,1628949440,7780,7780,7780,7770,429
|
|
20230704,112600,1625615750,7780,7780,7780,7780,3
|
|
20230704,112500,1625592410,7770,7770,7770,7770,65
|
|
20230704,112400,1625087360,7780,7780,7780,7780,10
|
|
20230704,112300,1625009560,7780,7780,7780,7780,46
|
|
20230704,112200,1624651680,7790,7790,7790,7790,0
|
|
20230704,112100,1624651680,7790,7790,7790,7790,20
|
|
20230704,112000,1624495880,7790,7790,7790,7770,5
|
|
20230704,111900,1624456990,7770,7770,7770,7770,155
|
|
20230704,111800,1623252640,7770,7780,7780,7770,950
|
|
20230704,111700,1615868740,7780,7760,7780,7760,1119
|
|
20230704,111600,1607174270,7770,7770,7770,7770,71
|
|
20230704,111500,1606622600,7760,7770,7770,7760,54
|
|
20230704,111400,1606203530,7770,7760,7770,7760,970
|
|
20230704,111300,1598676310,7760,7760,7760,7760,101
|
|
20230704,111200,1597892550,7760,7760,7760,7760,320
|
|
20230704,111100,1595409350,7760,7770,7770,7760,2687
|
|
20230704,111000,1574557430,7770,7770,7790,7770,1197
|
|
20230704,110900,1565256720,7770,7770,7770,7770,497
|
|
20230704,110800,1561395030,7770,7780,7780,7770,501
|
|
20230704,110700,1557500340,7780,7780,7780,7780,1
|
|
20230704,110600,1557492560,7780,7780,7780,7780,1
|
|
20230704,110500,1557484780,7770,7770,7770,7770,0
|
|
20230704,110400,1557484780,7770,7790,7790,7770,501
|
|
20230704,110300,1553591990,7790,7780,7790,7780,306
|
|
20230704,110200,1551208750,7790,7790,7790,7770,4
|
|
20230704,110100,1551177610,7770,7760,7770,7760,84
|
|
20230704,110000,1550524980,7760,7770,7770,7760,2082
|
|
20230704,105900,1534349450,7770,7790,7790,7770,3312
|
|
20230704,105800,1508590310,7790,7790,7790,7790,2
|
|
20230704,105700,1508574730,7790,7780,7790,7780,270
|
|
20230704,105600,1506471620,7780,7780,7780,7780,100
|
|
20230704,105500,1505693620,7780,7780,7780,7780,140
|
|
20230704,105400,1504604420,7780,7780,7780,7780,24
|
|
20230704,105300,1504417700,7790,7790,7790,7790,0
|
|
20230704,105200,1504417700,7790,7790,7790,7790,10
|
|
20230704,105100,1504339800,7780,7790,7790,7780,111
|
|
20230704,105000,1503476110,7790,7790,7790,7790,5
|
|
20230704,104900,1503437160,7780,7770,7780,7770,713
|
|
20230704,104800,1497890040,7780,7780,7780,7780,58
|
|
20230704,104700,1497438800,7780,7790,7790,7780,543
|
|
20230704,104600,1493213200,7790,7790,7790,7780,7
|
|
20230704,104500,1493158680,7780,7770,7790,7770,326
|
|
20230704,104400,1490625110,7770,7790,7790,7770,308
|
|
20230704,104300,1488231880,7770,7770,7770,7770,1880
|
|
20230704,104200,1473624280,7770,7780,7780,7770,266
|
|
20230704,104100,1471555800,7780,7780,7780,7780,30
|
|
20230704,104000,1471322400,7790,7790,7790,7790,0
|
|
20230704,103900,1471322400,7790,7770,7790,7770,1762
|
|
20230704,103800,1457630990,7780,7770,7780,7770,98
|
|
20230704,103700,1456868940,7770,7770,7770,7770,1075
|
|
20230704,103600,1448516190,7770,7780,7780,7770,1220
|
|
20230704,103500,1439034070,7780,7770,7780,7770,383
|
|
20230704,103400,1436056280,7780,7790,7790,7780,839
|
|
20230704,103300,1429528760,7790,7790,7790,7790,2
|
|
20230704,103200,1429513180,7780,7790,7790,7780,113
|
|
20230704,103100,1428634020,7780,7780,7780,7780,990
|
|
20230704,103000,1420931820,7780,7770,7780,7770,1057
|
|
20230704,102900,1412716360,7780,7770,7780,7770,202
|
|
20230704,102800,1411144820,7770,7780,7780,7770,691
|
|
20230704,102700,1405770730,7770,7780,7780,7770,1406
|
|
20230704,102600,1394844980,7780,7790,7790,7780,73
|
|
20230704,102500,1394277020,7780,7770,7790,7770,3196
|
|
20230704,102400,1369438450,7770,7780,7780,7770,318
|
|
20230704,102300,1366964430,7790,7790,7790,7780,1071
|
|
20230704,102200,1358631950,7790,7780,7790,7770,3188
|
|
20230704,102100,1333839100,7780,7790,7790,7780,3362
|
|
20230704,102000,1307664040,7800,7800,7810,7800,3913
|
|
20230704,101900,1277142580,7810,7810,7810,7800,1159
|
|
20230704,101800,1268102280,7800,7800,7800,7800,343
|
|
20230704,101700,1265426880,7800,7800,7810,7800,2531
|
|
20230704,101600,1245685070,7800,7810,7810,7800,996
|
|
20230704,101500,1237908990,7810,7810,7820,7810,1457
|
|
20230704,101400,1226529470,7810,7820,7820,7810,1149
|
|
20230704,101300,1217547960,7820,7830,7830,7820,201
|
|
20230704,101200,1215976130,7820,7830,7830,7820,133
|
|
20230704,101100,1214934800,7830,7830,7830,7830,81
|
|
20230704,101000,1214300570,7840,7840,7840,7840,1
|
|
20230704,100900,1214292730,7820,7840,7840,7820,1258
|
|
20230704,100800,1204434330,7840,7830,7840,7830,47
|
|
20230704,100700,1204066310,7830,7840,7840,7830,13
|
|
20230704,100600,1203964450,7840,7830,7840,7830,234
|
|
20230704,100500,1202132190,7830,7820,7830,7820,2386
|
|
20230704,100400,1183473650,7810,7810,7810,7810,210
|
|
20230704,100300,1181833550,7810,7810,7810,7800,63
|
|
20230704,100200,1181342020,7810,7820,7820,7800,3253
|
|
20230704,100100,1155962400,7820,7800,7820,7800,391
|
|
20230704,100000,1152911880,7800,7820,7820,7800,1638
|
|
20230704,095900,1140134290,7810,7810,7820,7800,2174
|
|
20230704,095800,1123165610,7820,7810,7820,7810,265
|
|
20230704,095700,1121095820,7820,7820,7820,7820,106
|
|
20230704,095600,1120266900,7810,7810,7810,7810,160
|
|
20230704,095500,1119017300,7810,7810,7810,7810,378
|
|
20230704,095400,1116065120,7800,7810,7810,7800,473
|
|
20230704,095300,1112371420,7810,7810,7810,7810,813
|
|
20230704,095200,1106021890,7820,7820,7820,7800,2551
|
|
20230704,095100,1086105080,7810,7820,7820,7810,397
|
|
20230704,095000,1083003640,7830,7830,7830,7830,11
|
|
20230704,094900,1082917510,7830,7840,7840,7810,62
|
|
20230704,094800,1082432140,7810,7840,7840,7810,2940
|
|
20230704,094700,1059427240,7840,7830,7840,7830,57
|
|
20230704,094600,1058980390,7830,7850,7850,7830,781
|
|
20230704,094500,1052865120,7850,7820,7850,7820,4
|
|
20230704,094400,1052833780,7820,7860,7860,7820,1007
|
|
20230704,094300,1044951490,7860,7870,7870,7840,460
|
|
20230704,094200,1041343680,7860,7850,7870,7830,691
|
|
20230704,094100,1035927830,7820,7820,7820,7820,655
|
|
20230704,094000,1030805730,7820,7820,7840,7820,401
|
|
20230704,093900,1027666910,7840,7810,7840,7810,1739
|
|
20230704,093800,1014071370,7820,7800,7820,7800,340
|
|
20230704,093700,1011419090,7800,7800,7820,7800,161
|
|
20230704,093600,1010163270,7800,7810,7820,7800,7101
|
|
20230704,093500,954751430,7810,7810,7820,7810,472
|
|
20230704,093400,951062910,7810,7820,7820,7810,493
|
|
20230704,093300,947212360,7820,7820,7820,7810,232
|
|
20230704,093200,945398150,7840,7810,7840,7810,725
|
|
20230704,093100,939733540,7820,7810,7820,7810,802
|
|
20230704,093000,933469910,7800,7850,7850,7800,6031
|
|
20230704,092900,886321830,7840,7840,7850,7840,1114
|
|
20230704,092800,877588050,7840,7850,7850,7840,4214
|
|
20230704,092700,844528670,7840,7920,7920,7840,9190
|
|
20230704,092600,772048660,7910,7910,7930,7910,3344
|
|
20230704,092500,745570320,7920,7910,7920,7900,2166
|
|
20230704,092400,728435460,7900,7900,7910,7890,6471
|
|
20230704,092300,677290500,7890,7910,7910,7880,5827
|
|
20230704,092200,631253700,7900,7860,7910,7850,7300
|
|
20230704,092100,573593350,7850,7800,7860,7800,10136
|
|
20230704,092000,494278120,7800,7800,7810,7800,1808
|
|
20230704,091900,480175690,7800,7800,7810,7800,3400
|
|
20230704,091800,453655620,7800,7800,7810,7800,722
|
|
20230704,091700,448023420,7800,7810,7830,7800,2735
|
|
20230704,091600,426682820,7800,7830,7830,7800,2024
|
|
20230704,091500,410881370,7830,7820,7830,7810,1878
|
|
20230704,091400,396210130,7810,7790,7810,7790,2279
|
|
20230704,091300,378432630,7790,7800,7800,7790,454
|
|
20230704,091200,374895740,7800,7800,7800,7800,240
|
|
20230704,091100,373023740,7790,7790,7790,7770,2017
|
|
20230704,091000,357335340,7770,7810,7810,7770,10517
|
|
20230704,090900,275499730,7800,7810,7810,7800,4074
|
|
20230704,090800,243718340,7810,7820,7820,7810,3505
|
|
20230704,090700,216331020,7820,7850,7860,7820,6396
|
|
20230704,090600,166242410,7850,7850,7870,7850,1761
|
|
20230704,090500,152415170,7850,7860,7860,7840,1032
|
|
20230704,090400,144312690,7850,7840,7850,7830,1626
|
|
20230704,090300,131558010,7830,7850,7850,7830,2694
|
|
20230704,090200,110435720,7860,7870,7870,7840,4099
|
|
20230704,090100,78225170,7870,7840,7870,7840,739
|
|
20230704,090000,72416950,7830,7830,7860,7800,9251
|