578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,183500,2961263740,8850,8850,8850,8850,4293
|
|
20230704,183400,2961263740,8850,8850,8850,8850,0
|
|
20230704,183300,2961263740,8850,8850,8850,8850,0
|
|
20230704,183200,2961263740,8850,8850,8850,8850,0
|
|
20230704,183100,2961263740,8850,8850,8850,8850,0
|
|
20230704,183000,2961263740,8850,8850,8850,8850,0
|
|
20230704,182900,2961263740,8850,8850,8850,8850,0
|
|
20230704,182800,2961263740,8850,8850,8850,8850,0
|
|
20230704,182700,2961263740,8850,8850,8850,8850,0
|
|
20230704,182600,2961263740,8850,8850,8850,8850,0
|
|
20230704,182500,2961263740,8850,8850,8850,8850,0
|
|
20230704,182400,2961263740,8850,8850,8850,8850,0
|
|
20230704,182300,2961263740,8850,8850,8850,8850,0
|
|
20230704,182200,2961263740,8850,8850,8850,8850,0
|
|
20230704,182100,2961263740,8850,8850,8850,8850,0
|
|
20230704,182000,2961263740,8850,8850,8850,8850,0
|
|
20230704,181900,2961263740,8850,8850,8850,8850,0
|
|
20230704,181800,2961263740,8850,8850,8850,8850,0
|
|
20230704,181700,2961263740,8850,8850,8850,8850,0
|
|
20230704,181600,2961263740,8850,8850,8850,8850,0
|
|
20230704,181500,2961263740,8850,8850,8850,8850,0
|
|
20230704,181400,2961263740,8850,8850,8850,8850,0
|
|
20230704,181300,2961263740,8850,8850,8850,8850,0
|
|
20230704,181200,2961263740,8850,8850,8850,8850,0
|
|
20230704,181100,2961263740,8850,8850,8850,8850,0
|
|
20230704,181000,2961263740,8850,8850,8850,8850,0
|
|
20230704,180900,2961263740,8850,8850,8850,8850,0
|
|
20230704,180800,2961263740,8850,8850,8850,8850,0
|
|
20230704,180700,2961263740,8850,8850,8850,8850,0
|
|
20230704,180600,2961263740,8850,8850,8850,8850,0
|
|
20230704,180500,2961263740,8850,8850,8850,8850,4293
|
|
20230704,180400,2961263740,8850,8850,8850,8850,0
|
|
20230704,180300,2961263740,8850,8850,8850,8850,0
|
|
20230704,180200,2961263740,8850,8850,8850,8850,0
|
|
20230704,180100,2961263740,8850,8850,8850,8850,0
|
|
20230704,180000,2961263740,8850,8850,8850,8850,0
|
|
20230704,175900,2961263740,8850,8850,8850,8850,0
|
|
20230704,175800,2961263740,8850,8850,8850,8850,0
|
|
20230704,175700,2961263740,8850,8850,8850,8850,0
|
|
20230704,175600,2961263740,8850,8850,8850,8850,0
|
|
20230704,175500,2961263740,8850,8850,8850,8850,0
|
|
20230704,175400,2961263740,8850,8850,8850,8850,0
|
|
20230704,175300,2961263740,8850,8850,8850,8850,0
|
|
20230704,175200,2961263740,8850,8850,8850,8850,0
|
|
20230704,175100,2961263740,8850,8850,8850,8850,0
|
|
20230704,175000,2961263740,8850,8850,8850,8850,0
|
|
20230704,174900,2961263740,8850,8850,8850,8850,0
|
|
20230704,174800,2961263740,8850,8850,8850,8850,0
|
|
20230704,174700,2961263740,8850,8850,8850,8850,0
|
|
20230704,174600,2961263740,8850,8850,8850,8850,0
|
|
20230704,174500,2961263740,8850,8850,8850,8850,0
|
|
20230704,174400,2961263740,8850,8850,8850,8850,0
|
|
20230704,174300,2961263740,8850,8850,8850,8850,0
|
|
20230704,174200,2961263740,8850,8850,8850,8850,0
|
|
20230704,174100,2961263740,8850,8850,8850,8850,0
|
|
20230704,174000,2961263740,8850,8850,8850,8850,0
|
|
20230704,173900,2961263740,8850,8850,8850,8850,0
|
|
20230704,173800,2961263740,8850,8850,8850,8850,0
|
|
20230704,173700,2961263740,8850,8850,8850,8850,0
|
|
20230704,173600,2961263740,8850,8850,8850,8850,0
|
|
20230704,173500,2961263740,8850,8850,8850,8850,4293
|
|
20230704,173400,2961263740,8850,8850,8850,8850,0
|
|
20230704,173300,2961263740,8850,8850,8850,8850,0
|
|
20230704,173200,2961263740,8850,8850,8850,8850,0
|
|
20230704,173100,2961263740,8850,8850,8850,8850,0
|
|
20230704,173000,2961263740,8850,8850,8850,8850,0
|
|
20230704,172900,2961263740,8850,8850,8850,8850,0
|
|
20230704,172800,2961263740,8850,8850,8850,8850,0
|
|
20230704,172700,2961263740,8850,8850,8850,8850,0
|
|
20230704,172600,2961263740,8850,8850,8850,8850,0
|
|
20230704,172500,2961263740,8850,8850,8850,8850,0
|
|
20230704,172400,2961263740,8850,8850,8850,8850,0
|
|
20230704,172300,2961263740,8850,8850,8850,8850,0
|
|
20230704,172200,2961263740,8850,8850,8850,8850,0
|
|
20230704,172100,2961263740,8850,8850,8850,8850,0
|
|
20230704,172000,2961263740,8850,8850,8850,8850,0
|
|
20230704,171900,2961263740,8850,8850,8850,8850,0
|
|
20230704,171800,2961263740,8850,8850,8850,8850,0
|
|
20230704,171700,2961263740,8850,8850,8850,8850,0
|
|
20230704,171600,2961263740,8850,8850,8850,8850,0
|
|
20230704,171500,2961263740,8850,8850,8850,8850,0
|
|
20230704,171400,2961263740,8850,8850,8850,8850,0
|
|
20230704,171300,2961263740,8850,8850,8850,8850,0
|
|
20230704,171200,2961263740,8850,8850,8850,8850,0
|
|
20230704,171100,2961263740,8850,8850,8850,8850,0
|
|
20230704,171000,2961263740,8850,8850,8850,8850,0
|
|
20230704,170900,2961263740,8850,8850,8850,8850,0
|
|
20230704,170800,2961263740,8850,8850,8850,8850,0
|
|
20230704,170700,2961263740,8850,8850,8850,8850,0
|
|
20230704,170600,2961263740,8850,8850,8850,8850,0
|
|
20230704,170500,2961263740,8850,8850,8850,8850,4293
|
|
20230704,170400,2961263740,8850,8850,8850,8850,0
|
|
20230704,170300,2961263740,8850,8850,8850,8850,0
|
|
20230704,170200,2961263740,8850,8850,8850,8850,0
|
|
20230704,170100,2961263740,8850,8850,8850,8850,0
|
|
20230704,170000,2961263740,8850,8850,8850,8850,0
|
|
20230704,165900,2961263740,8850,8850,8850,8850,0
|
|
20230704,165800,2961263740,8850,8850,8850,8850,0
|
|
20230704,165700,2961263740,8850,8850,8850,8850,0
|
|
20230704,165600,2961263740,8850,8850,8850,8850,0
|
|
20230704,165500,2961263740,8850,8850,8850,8850,0
|
|
20230704,165400,2961263740,8850,8850,8850,8850,0
|
|
20230704,165300,2961263740,8850,8850,8850,8850,0
|
|
20230704,165200,2961263740,8850,8850,8850,8850,0
|
|
20230704,165100,2961263740,8850,8850,8850,8850,0
|
|
20230704,165000,2961263740,8850,8850,8850,8850,0
|
|
20230704,164900,2961263740,8850,8850,8850,8850,0
|
|
20230704,164800,2961263740,8850,8850,8850,8850,0
|
|
20230704,164700,2961263740,8850,8850,8850,8850,0
|
|
20230704,164600,2961263740,8850,8850,8850,8850,0
|
|
20230704,164500,2961263740,8850,8850,8850,8850,0
|
|
20230704,164400,2961263740,8850,8850,8850,8850,0
|
|
20230704,164300,2961263740,8850,8850,8850,8850,0
|
|
20230704,164200,2961263740,8850,8850,8850,8850,0
|
|
20230704,164100,2961263740,8850,8850,8850,8850,0
|
|
20230704,164000,2961263740,8850,8850,8850,8850,0
|
|
20230704,163900,2961263740,8850,8850,8850,8850,0
|
|
20230704,163800,2961263740,8850,8850,8850,8850,0
|
|
20230704,163700,2961263740,8850,8850,8850,8850,0
|
|
20230704,163600,2961263740,8850,8850,8850,8850,0
|
|
20230704,163500,2961263740,8850,8850,8850,8850,4293
|
|
20230704,163400,2961263740,8850,8850,8850,8850,0
|
|
20230704,163300,2961263740,8850,8850,8850,8850,0
|
|
20230704,163200,2961263740,8850,8850,8850,8850,0
|
|
20230704,163100,2961263740,8850,8850,8850,8850,0
|
|
20230704,163000,2961263740,8850,8850,8850,8850,0
|
|
20230704,162900,2961263740,8850,8850,8850,8850,0
|
|
20230704,162800,2961263740,8850,8850,8850,8850,0
|
|
20230704,162700,2961263740,8850,8850,8850,8850,0
|
|
20230704,162600,2961263740,8850,8850,8850,8850,0
|
|
20230704,162500,2961263740,8850,8850,8850,8850,0
|
|
20230704,162400,2961263740,8850,8850,8850,8850,0
|
|
20230704,162300,2961263740,8850,8850,8850,8850,0
|
|
20230704,162200,2961263740,8850,8850,8850,8850,0
|
|
20230704,162100,2961263740,8850,8850,8850,8850,0
|
|
20230704,162000,2961263740,8850,8850,8850,8850,0
|
|
20230704,161900,2961263740,8850,8850,8850,8850,0
|
|
20230704,161800,2961263740,8850,8850,8850,8850,0
|
|
20230704,161700,2961263740,8850,8850,8850,8850,0
|
|
20230704,161600,2961263740,8850,8850,8850,8850,0
|
|
20230704,161500,2961263740,8850,8850,8850,8850,0
|
|
20230704,161400,2961263740,8850,8850,8850,8850,0
|
|
20230704,161300,2961263740,8850,8850,8850,8850,0
|
|
20230704,161200,2961263740,8850,8850,8850,8850,0
|
|
20230704,161100,2961263740,8850,8850,8850,8850,0
|
|
20230704,161000,2961263740,8850,8850,8850,8850,0
|
|
20230704,160900,2961263740,8850,8850,8850,8850,0
|
|
20230704,160800,2961263740,8850,8850,8850,8850,0
|
|
20230704,160700,2961263740,8850,8850,8850,8850,0
|
|
20230704,160600,2961263740,8850,8850,8850,8850,0
|
|
20230704,160500,2961263740,8850,8850,8850,8850,4293
|
|
20230704,160400,2961263740,8850,8850,8850,8850,0
|
|
20230704,160300,2961263740,8850,8850,8850,8850,0
|
|
20230704,160200,2961263740,8850,8850,8850,8850,0
|
|
20230704,160100,2961263740,8850,8850,8850,8850,0
|
|
20230704,160000,2961263740,8850,8850,8850,8850,0
|
|
20230704,155900,2961263740,8850,8850,8850,8850,0
|
|
20230704,155800,2961263740,8850,8850,8850,8850,0
|
|
20230704,155700,2961263740,8850,8850,8850,8850,0
|
|
20230704,155600,2961263740,8850,8850,8850,8850,0
|
|
20230704,155500,2961263740,8850,8850,8850,8850,0
|
|
20230704,155400,2961263740,8850,8850,8850,8850,0
|
|
20230704,155300,2961263740,8850,8850,8850,8850,0
|
|
20230704,155200,2961263740,8850,8850,8850,8850,0
|
|
20230704,155100,2961263740,8850,8850,8850,8850,0
|
|
20230704,155000,2961263740,8850,8850,8850,8850,0
|
|
20230704,154900,2961263740,8850,8850,8850,8850,0
|
|
20230704,154800,2961263740,8850,8850,8850,8850,0
|
|
20230704,154700,2961263740,8850,8850,8850,8850,0
|
|
20230704,154600,2961263740,8850,8850,8850,8850,0
|
|
20230704,154500,2961263740,8850,8850,8850,8850,0
|
|
20230704,154400,2961263740,8850,8850,8850,8850,0
|
|
20230704,154300,2961263740,8850,8850,8850,8850,0
|
|
20230704,154200,2961263740,8850,8850,8850,8850,0
|
|
20230704,154100,2961263740,8850,8850,8850,8850,0
|
|
20230704,154000,2961263740,8850,8850,8850,8850,0
|
|
20230704,153900,2961263740,8850,8850,8850,8850,0
|
|
20230704,153800,2961263740,8850,8850,8850,8850,0
|
|
20230704,153700,2961263740,8850,8850,8850,8850,0
|
|
20230704,153600,2961263740,8850,8850,8850,8850,0
|
|
20230704,153500,2961263740,8850,8850,8850,8850,4293
|
|
20230704,153400,2961263740,8850,8850,8850,8850,0
|
|
20230704,153300,2961263740,8850,8850,8850,8850,0
|
|
20230704,153200,2961263740,8850,8850,8850,8850,0
|
|
20230704,153100,2961263740,8850,8850,8850,8850,0
|
|
20230704,153000,2961263740,8850,8850,8850,8850,4293
|
|
20230704,152900,2923270690,8850,8850,8850,8850,0
|
|
20230704,152800,2923270690,8850,8850,8850,8850,0
|
|
20230704,152700,2923270690,8850,8850,8850,8850,0
|
|
20230704,152600,2923270690,8850,8850,8850,8850,0
|
|
20230704,152500,2923270690,8850,8850,8850,8850,0
|
|
20230704,152400,2923270690,8850,8850,8850,8850,0
|
|
20230704,152300,2923270690,8850,8850,8850,8850,0
|
|
20230704,152200,2923270690,8850,8850,8850,8850,0
|
|
20230704,152100,2923270690,8850,8850,8850,8850,0
|
|
20230704,152000,2923270690,8850,8850,8850,8850,0
|
|
20230704,151900,2923270690,8850,8850,8850,8840,354
|
|
20230704,151800,2920138230,8850,8840,8850,8840,76
|
|
20230704,151700,2919465830,8850,8850,8850,8840,4907
|
|
20230704,151600,2876066720,8850,8850,8850,8850,97
|
|
20230704,151500,2875208270,8860,8870,8870,8860,1242
|
|
20230704,151400,2864198810,8860,8850,8860,8850,3757
|
|
20230704,151300,2830926330,8850,8850,8850,8840,1389
|
|
20230704,151200,2818637530,8850,8850,8850,8840,487
|
|
20230704,151100,2814329800,8850,8840,8850,8840,574
|
|
20230704,151000,2809255520,8840,8840,8840,8830,417
|
|
20230704,150900,2805571600,8840,8840,8840,8830,383
|
|
20230704,150800,2802186610,8840,8860,8860,8840,1142
|
|
20230704,150700,2792088030,8840,8840,8860,8840,87
|
|
20230704,150600,2791318790,8840,8840,8870,8830,593
|
|
20230704,150500,2786075450,8830,8840,8840,8830,329
|
|
20230704,150400,2783167290,8840,8840,8840,8830,507
|
|
20230704,150300,2778685510,8840,8840,8840,8830,858
|
|
20230704,150200,2771101390,8830,8830,8830,8820,168
|
|
20230704,150100,2769618610,8830,8830,8830,8820,273
|
|
20230704,150000,2767210490,8830,8830,8840,8830,1162
|
|
20230704,145900,2756950000,8820,8830,8830,8820,1052
|
|
20230704,145800,2747663390,8830,8830,8840,8820,264
|
|
20230704,145700,2745332280,8830,8830,8840,8830,552
|
|
20230704,145600,2740456920,8830,8840,8840,8820,7318
|
|
20230704,145500,2675831850,8830,8830,8840,8830,226
|
|
20230704,145400,2673834120,8830,8830,8830,8820,142
|
|
20230704,145300,2672580850,8830,8840,8840,8820,9786
|
|
20230704,145200,2586145360,8840,8850,8850,8840,1868
|
|
20230704,145100,2569621950,8850,8870,8870,8850,4698
|
|
20230704,145000,2528014910,8870,8870,8870,8870,776
|
|
20230704,144900,2521131790,8880,8880,8880,8870,411
|
|
20230704,144800,2517485040,8880,8870,8880,8870,117
|
|
20230704,144700,2516446880,8870,8870,8880,8870,859
|
|
20230704,144600,2508827500,8870,8870,8870,8860,376
|
|
20230704,144500,2505494730,8870,8870,8870,8870,10
|
|
20230704,144400,2505406030,8860,8860,8870,8860,495
|
|
20230704,144300,2501020230,8860,8850,8860,8850,107
|
|
20230704,144200,2500073000,8850,8860,8860,8850,463
|
|
20230704,144100,2495973240,8850,8860,8860,8850,151
|
|
20230704,144000,2494635770,8860,8850,8860,8850,134
|
|
20230704,143900,2493449590,8850,8860,8860,8850,910
|
|
20230704,143800,2485396080,8860,8860,8860,8860,256
|
|
20230704,143700,2483127920,8860,8860,8860,8860,1050
|
|
20230704,143600,2473824920,8860,8850,8860,8850,342
|
|
20230704,143500,2470797160,8850,8870,8870,8850,1564
|
|
20230704,143400,2456943080,8870,8870,8870,8860,224
|
|
20230704,143300,2454956600,8870,8860,8870,8860,394
|
|
20230704,143200,2451464820,8870,8860,8870,8860,538
|
|
20230704,143100,2446697860,8860,8860,8860,8860,55
|
|
20230704,143000,2446210560,8870,8870,8870,8850,2609
|
|
20230704,142900,2423113850,8860,8860,8860,8850,1251
|
|
20230704,142800,2412032350,8860,8860,8860,8860,10
|
|
20230704,142700,2411943750,8850,8850,8850,8850,66
|
|
20230704,142600,2411359650,8860,8860,8860,8850,113
|
|
20230704,142500,2410358920,8860,8860,8860,8850,263
|
|
20230704,142400,2408031090,8860,8860,8860,8860,8
|
|
20230704,142300,2407960210,8860,8860,8860,8860,6
|
|
20230704,142200,2407907050,8860,8860,8860,8850,1536
|
|
20230704,142100,2394301000,8860,8860,8860,8850,26
|
|
20230704,142000,2394070740,8860,8850,8860,8850,101
|
|
20230704,141900,2393176850,8850,8850,8850,8850,0
|
|
20230704,141800,2393176850,8850,8860,8860,8850,341
|
|
20230704,141700,2390157950,8860,8850,8860,8850,157
|
|
20230704,141600,2388767450,8850,8850,8850,8850,600
|
|
20230704,141500,2383457450,8850,8850,8850,8850,670
|
|
20230704,141400,2377527950,8850,8840,8850,8840,144
|
|
20230704,141300,2376253940,8840,8850,8850,8840,3712
|
|
20230704,141200,2343408090,8870,8870,8870,8860,631
|
|
20230704,141100,2337816460,8860,8860,8860,8850,2852
|
|
20230704,141000,2312554460,8860,8870,8870,8860,176
|
|
20230704,140900,2310994100,8870,8860,8870,8850,186
|
|
20230704,140800,2309346130,8860,8860,8860,8860,1211
|
|
20230704,140700,2298616670,8860,8860,8860,8850,2574
|
|
20230704,140600,2275817140,8860,8860,8860,8860,1088
|
|
20230704,140500,2266177460,8860,8860,8860,8850,365
|
|
20230704,140400,2262945980,8860,8860,8860,8860,385
|
|
20230704,140300,2259534880,8850,8850,8860,8850,523
|
|
20230704,140200,2254905820,8840,8840,8840,8840,13
|
|
20230704,140100,2254790900,8840,8850,8850,8840,571
|
|
20230704,140000,2249739910,8850,8850,8860,8840,688
|
|
20230704,135900,2243651330,8850,8850,8850,8840,249
|
|
20230704,135800,2241449720,8850,8850,8850,8840,735
|
|
20230704,135700,2234947320,8840,8840,8840,8830,975
|
|
20230704,135600,2226330920,8840,8840,8840,8840,491
|
|
20230704,135500,2221990480,8840,8860,8860,8840,4873
|
|
20230704,135400,2178878960,8870,8860,8870,8860,306
|
|
20230704,135300,2176167600,8860,8860,8860,8850,246
|
|
20230704,135200,2173988480,8860,8860,8860,8860,170
|
|
20230704,135100,2172482280,8860,8860,8860,8850,2367
|
|
20230704,135000,2151529150,8860,8850,8860,8850,1711
|
|
20230704,134900,2136376030,8860,8860,8860,8850,5375
|
|
20230704,134800,2088807250,8860,8860,8860,8850,377
|
|
20230704,134700,2085467830,8860,8860,8870,8860,1128
|
|
20230704,134600,2075473510,8870,8870,8870,8860,304
|
|
20230704,134500,2072777530,8870,8860,8870,8850,405
|
|
20230704,134400,2069189790,8860,8870,8870,8860,963
|
|
20230704,134300,2060656290,8870,8860,8870,8860,3016
|
|
20230704,134200,2033933050,8870,8890,8890,8870,1891
|
|
20230704,134100,2017148270,8890,8880,8890,8880,280
|
|
20230704,134000,2014659490,8880,8880,8880,8870,926
|
|
20230704,133900,2006438680,8870,8870,8870,8860,605
|
|
20230704,133800,2001074920,8870,8880,8880,8870,852
|
|
20230704,133700,1993516930,8880,8870,8880,8870,798
|
|
20230704,133600,1986438390,8870,8870,8870,8870,189
|
|
20230704,133500,1984761960,8870,8870,8870,8870,1212
|
|
20230704,133400,1974011520,8870,8880,8880,8870,1748
|
|
20230704,133300,1958505630,8880,8890,8890,8880,842
|
|
20230704,133200,1951025370,8880,8890,8890,8880,3687
|
|
20230704,133100,1918284660,8900,8890,8900,8880,2484
|
|
20230704,133000,1896200140,8900,8900,8900,8900,20
|
|
20230704,132900,1896022140,8900,8900,8900,8900,59
|
|
20230704,132800,1895497040,8900,8900,8900,8890,67
|
|
20230704,132700,1894901140,8900,8900,8900,8890,633
|
|
20230704,132600,1889272870,8900,8900,8900,8900,819
|
|
20230704,132500,1881983770,8900,8910,8920,8900,1452
|
|
20230704,132400,1869060420,8910,8910,8910,8900,8679
|
|
20230704,132300,1791768730,8920,8910,8920,8910,3765
|
|
20230704,132200,1758219100,8910,8920,8920,8910,1699
|
|
20230704,132100,1743076700,8920,8910,8920,8910,1550
|
|
20230704,132000,1729264200,8910,8910,8920,8910,513
|
|
20230704,131900,1724691370,8920,8920,8920,8920,351
|
|
20230704,131800,1721560450,8910,8920,8920,8910,221
|
|
20230704,131700,1719590090,8920,8920,8920,8920,1799
|
|
20230704,131600,1703543010,8930,8920,8930,8920,2
|
|
20230704,131500,1703525160,8920,8920,8920,8920,485
|
|
20230704,131400,1699198960,8920,8920,8920,8920,16
|
|
20230704,131300,1699056240,8910,8920,8920,8910,341
|
|
20230704,131200,1696016870,8920,8920,8920,8910,287
|
|
20230704,131100,1693457230,8920,8910,8920,8910,12
|
|
20230704,131000,1693350270,8910,8920,8920,8910,329
|
|
20230704,130900,1690417950,8920,8910,8920,8910,204
|
|
20230704,130800,1688598880,8920,8920,8920,8920,294
|
|
20230704,130700,1685976400,8920,8930,8930,8910,2629
|
|
20230704,130600,1662527970,8930,8920,8930,8920,121
|
|
20230704,130500,1661447510,8920,8930,8930,8920,302
|
|
20230704,130400,1658751110,8930,8930,8930,8920,182
|
|
20230704,130300,1657126230,8920,8930,8930,8920,408
|
|
20230704,130200,1653485210,8930,8930,8930,8930,317
|
|
20230704,130100,1650654400,8920,8930,8930,8920,180
|
|
20230704,130000,1649047770,8930,8920,8930,8920,480
|
|
20230704,125900,1644763720,8930,8930,8930,8920,411
|
|
20230704,125800,1641094080,8930,8920,8930,8920,42
|
|
20230704,125700,1640719430,8930,8920,8940,8920,357
|
|
20230704,125600,1637531550,8920,8920,8940,8920,263
|
|
20230704,125500,1635185370,8920,8930,8940,8920,484
|
|
20230704,125400,1630863660,8930,8930,8930,8930,328
|
|
20230704,125300,1627934620,8930,8930,8930,8920,270
|
|
20230704,125200,1625525880,8940,8940,8940,8940,51
|
|
20230704,125100,1625069940,8940,8940,8940,8920,137
|
|
20230704,125000,1623846450,8940,8920,8940,8920,308
|
|
20230704,124900,1621098910,8940,8930,8940,8930,214
|
|
20230704,124800,1619187850,8940,8930,8940,8930,161
|
|
20230704,124700,1617749370,8930,8930,8930,8930,33
|
|
20230704,124600,1617454680,8930,8930,8930,8920,1066
|
|
20230704,124500,1607940080,8920,8920,8920,8920,76
|
|
20230704,124400,1607262160,8920,8920,8920,8920,39
|
|
20230704,124300,1606914280,8910,8920,8920,8910,887
|
|
20230704,124200,1599002740,8930,8920,8930,8920,115
|
|
20230704,124100,1597976040,8920,8920,8920,8920,56
|
|
20230704,124000,1597476520,8920,8920,8920,8920,690
|
|
20230704,123900,1591321720,8910,8920,8920,8910,306
|
|
20230704,123800,1588594550,8920,8920,8920,8920,194
|
|
20230704,123700,1586864070,8920,8910,8920,8910,598
|
|
20230704,123600,1581531260,8920,8920,8920,8910,788
|
|
20230704,123500,1574504660,8920,8920,8920,8920,142
|
|
20230704,123400,1573238020,8920,8920,8920,8920,318
|
|
20230704,123300,1570401460,8920,8910,8920,8910,111
|
|
20230704,123200,1569411350,8910,8930,8940,8910,3298
|
|
20230704,123100,1539992990,8930,8930,8930,8930,570
|
|
20230704,123000,1534902890,8930,8930,8930,8920,146
|
|
20230704,122900,1533599500,8920,8930,8930,8920,238
|
|
20230704,122800,1531476510,8920,8930,8930,8910,16
|
|
20230704,122700,1531333770,8910,8930,8930,8910,1276
|
|
20230704,122600,1519952270,8930,8930,8930,8920,458
|
|
20230704,122500,1515866680,8930,8930,8930,8930,109
|
|
20230704,122400,1514893310,8930,8920,8930,8920,315
|
|
20230704,122300,1512083360,8920,8920,8930,8920,154
|
|
20230704,122200,1510709570,8930,8930,8930,8920,533
|
|
20230704,122100,1505952250,8930,8930,8930,8930,180
|
|
20230704,122000,1504344850,8940,8930,8940,8930,22
|
|
20230704,121900,1504148380,8930,8920,8930,8920,582
|
|
20230704,121800,1498953470,8930,8930,8930,8920,971
|
|
20230704,121700,1490282910,8930,8920,8930,8920,52
|
|
20230704,121600,1489818950,8930,8930,8930,8930,1
|
|
20230704,121500,1489810020,8920,8930,8930,8920,373
|
|
20230704,121400,1486482740,8920,8920,8930,8920,146
|
|
20230704,121300,1485180320,8930,8920,8930,8920,1685
|
|
20230704,121200,1470149120,8920,8920,8920,8910,386
|
|
20230704,121100,1466709360,8920,8920,8920,8910,425
|
|
20230704,121000,1462921370,8920,8920,8920,8910,2616
|
|
20230704,120900,1439588790,8920,8930,8930,8920,1291
|
|
20230704,120800,1428072940,8930,8930,8930,8930,291
|
|
20230704,120700,1425474310,8930,8930,8930,8930,32
|
|
20230704,120600,1425188550,8930,8940,8940,8930,2396
|
|
20230704,120500,1403792210,8940,8940,8950,8940,974
|
|
20230704,120400,1395084620,8950,8950,8950,8950,19
|
|
20230704,120300,1394914570,8950,8940,8950,8940,46
|
|
20230704,120200,1394503270,8950,8940,8950,8940,751
|
|
20230704,120100,1387784270,8950,8950,8950,8950,5
|
|
20230704,120000,1387739520,8950,8950,8950,8940,55
|
|
20230704,115900,1387247700,8950,8950,8950,8950,15
|
|
20230704,115800,1387113450,8950,8950,8950,8950,17
|
|
20230704,115700,1386961300,8960,8950,8960,8950,29
|
|
20230704,115600,1386701740,8950,8950,8950,8950,12
|
|
20230704,115500,1386594340,8940,8950,8960,8940,399
|
|
20230704,115400,1383023080,8960,8960,8970,8960,137
|
|
20230704,115300,1381795320,8960,8960,8960,8960,5
|
|
20230704,115200,1381750520,8950,8950,8950,8950,381
|
|
20230704,115100,1378340570,8950,8950,8950,8950,435
|
|
20230704,115000,1374447320,8950,8950,8950,8930,598
|
|
20230704,114900,1369096960,8940,8940,8940,8930,1241
|
|
20230704,114800,1358005120,8940,8950,8950,8940,341
|
|
20230704,114700,1354955530,8950,8950,8950,8950,0
|
|
20230704,114600,1354955530,8950,8950,8950,8950,312
|
|
20230704,114500,1352163130,8940,8950,8950,8940,274
|
|
20230704,114400,1349713440,8950,8950,8950,8950,48
|
|
20230704,114300,1349283840,8940,8940,8940,8940,5
|
|
20230704,114200,1349239140,8940,8950,8950,8940,166
|
|
20230704,114100,1347754830,8950,8950,8950,8950,218
|
|
20230704,114000,1345803730,8970,8970,8970,8970,0
|
|
20230704,113900,1345803730,8970,8960,8970,8960,8
|
|
20230704,113800,1345731990,8940,8950,8950,8940,780
|
|
20230704,113700,1338753450,8950,8950,8970,8950,131
|
|
20230704,113600,1337580330,8970,8970,8970,8970,2
|
|
20230704,113500,1337562390,8970,8960,8970,8960,72
|
|
20230704,113400,1336916980,8940,8940,8940,8940,739
|
|
20230704,113300,1330310320,8940,8950,8950,8940,342
|
|
20230704,113200,1327252830,8980,8950,8980,8950,108
|
|
20230704,113100,1326284930,8950,8950,8950,8950,440
|
|
20230704,113000,1322346930,8980,8960,8980,8960,67
|
|
20230704,112900,1321746030,8960,8970,8970,8950,343
|
|
20230704,112800,1318675700,8980,8950,8980,8950,361
|
|
20230704,112700,1315442830,8980,8960,8980,8950,449
|
|
20230704,112600,1311418200,8980,8980,8980,8980,173
|
|
20230704,112500,1309864660,8980,8980,8980,8980,1
|
|
20230704,112400,1309855680,8940,8950,8980,8940,344
|
|
20230704,112300,1306777630,8950,8960,8970,8950,214
|
|
20230704,112200,1304860300,8960,8950,8960,8940,809
|
|
20230704,112100,1297618970,8940,8950,8950,8940,1884
|
|
20230704,112000,1280762760,8950,8940,8950,8940,286
|
|
20230704,111900,1278205570,8950,8940,8950,8940,56
|
|
20230704,111800,1277704900,8940,8940,8950,8940,502
|
|
20230704,111700,1273213020,8940,8940,8950,8940,614
|
|
20230704,111600,1267720150,8940,8940,8940,8930,133
|
|
20230704,111500,1266531260,8940,8930,8940,8930,446
|
|
20230704,111400,1262544420,8930,8930,8930,8930,1727
|
|
20230704,111300,1247122310,8930,8940,8940,8930,964
|
|
20230704,111200,1238511330,8950,8950,8950,8950,0
|
|
20230704,111100,1238511330,8950,8950,8950,8950,0
|
|
20230704,111000,1238511330,8950,8950,8960,8940,3111
|
|
20230704,110900,1210678860,8960,8960,8970,8960,331
|
|
20230704,110800,1207712600,8960,8960,8970,8960,48
|
|
20230704,110700,1207282480,8970,8970,8970,8960,481
|
|
20230704,110600,1202970260,8970,8960,8970,8960,24
|
|
20230704,110500,1202755180,8970,8960,8970,8960,881
|
|
20230704,110400,1194861220,8960,8960,8960,8950,312
|
|
20230704,110300,1192068060,8960,8960,8960,8960,4
|
|
20230704,110200,1192032220,8950,8960,8960,8950,344
|
|
20230704,110100,1188951880,8960,8950,8960,8950,265
|
|
20230704,110000,1186580050,8950,8950,8960,8950,684
|
|
20230704,105900,1180454860,8950,8960,8960,8950,359
|
|
20230704,105800,1177238700,8960,8960,8960,8950,35
|
|
20230704,105700,1176925300,8950,8960,8960,8950,422
|
|
20230704,105600,1173147090,8960,8970,8970,8960,185
|
|
20230704,105500,1171488630,8970,8970,8970,8970,51
|
|
20230704,105400,1171031160,8960,8990,8990,8910,9856
|
|
20230704,105300,1082985140,8990,8970,8990,8960,2644
|
|
20230704,105200,1059294340,8990,8980,8990,8960,118
|
|
20230704,105100,1058236080,8960,8970,8980,8960,883
|
|
20230704,105000,1050318040,8980,8990,8990,8980,300
|
|
20230704,104900,1047623240,8990,8990,8990,8980,27
|
|
20230704,104800,1047380520,8990,8990,8990,8990,23
|
|
20230704,104700,1047173750,8990,9000,9000,8980,756
|
|
20230704,104600,1040374070,9000,8990,9000,8990,662
|
|
20230704,104500,1034420670,8980,8980,8990,8980,55
|
|
20230704,104400,1033926760,8980,8960,8980,8960,203
|
|
20230704,104300,1032105770,8960,8970,8970,8960,1602
|
|
20230704,104200,1017738180,8970,8960,8970,8960,624
|
|
20230704,104100,1012140940,8960,8970,8970,8950,1531
|
|
20230704,104000,998430090,8970,8970,8970,8960,463
|
|
20230704,103900,994279730,8970,8960,8970,8950,929
|
|
20230704,103800,985958950,8950,8960,8970,8950,2016
|
|
20230704,103700,967899600,8960,8960,8960,8960,1
|
|
20230704,103600,967890640,8960,8970,8970,8960,1407
|
|
20230704,103500,955283860,8960,8970,8970,8960,93
|
|
20230704,103400,954449660,8970,8970,8970,8970,452
|
|
20230704,103300,950395220,8970,8980,8980,8960,754
|
|
20230704,103200,943632790,8970,8980,8980,8970,655
|
|
20230704,103100,937753190,8980,8970,8980,8970,234
|
|
20230704,103000,935653990,8970,8970,8970,8970,1685
|
|
20230704,102900,920539540,8970,8990,8990,8970,2571
|
|
20230704,102800,897451090,8990,8980,8990,8980,882
|
|
20230704,102700,889527910,8990,8990,8990,8990,2403
|
|
20230704,102600,867924940,8990,9010,9010,8990,7239
|
|
20230704,102500,802745920,9010,9020,9020,9010,163
|
|
20230704,102400,801276660,9020,9020,9020,9020,1
|
|
20230704,102300,801267640,9010,9010,9010,9010,236
|
|
20230704,102200,799141280,9050,9050,9050,9050,4
|
|
20230704,102100,799105080,9020,9050,9050,9020,102
|
|
20230704,102000,798184670,9050,9010,9050,9010,303
|
|
20230704,101900,795451670,9010,9000,9010,9000,5189
|
|
20230704,101800,748710200,9010,9010,9010,9010,5
|
|
20230704,101700,748665150,9010,9010,9010,9000,1686
|
|
20230704,101600,733474390,9010,9010,9010,9000,404
|
|
20230704,101500,729836700,9010,9010,9010,9010,531
|
|
20230704,101400,725052390,9010,9010,9010,9010,0
|
|
20230704,101300,725052390,9010,9020,9020,9010,50
|
|
20230704,101200,724601880,9000,9010,9010,9000,5529
|
|
20230704,101100,674836510,9010,9010,9010,9000,4030
|
|
20230704,101000,638566290,9010,9010,9010,9010,3
|
|
20230704,100900,638539260,9000,9020,9020,9000,2865
|
|
20230704,100800,612749630,9000,9000,9000,9000,85
|
|
20230704,100700,611984630,9000,9000,9000,9000,1843
|
|
20230704,100600,595397630,9000,9020,9020,9000,1314
|
|
20230704,100500,583562390,9000,9000,9000,9000,0
|
|
20230704,100400,583562390,9000,9000,9000,8990,811
|
|
20230704,100300,576263730,9000,9010,9010,8990,2231
|
|
20230704,100200,556176740,9010,9030,9030,9000,969
|
|
20230704,100100,547445780,9030,9010,9030,9010,58
|
|
20230704,100000,546922960,9010,9010,9010,9010,14
|
|
20230704,095900,546796820,9000,9050,9050,9000,776
|
|
20230704,095800,539808090,9010,9010,9010,9010,0
|
|
20230704,095700,539808090,9010,9020,9050,9000,4298
|
|
20230704,095600,501106280,9010,9020,9020,9010,181
|
|
20230704,095500,499474760,9020,9040,9040,9010,354
|
|
20230704,095400,496284020,9050,9050,9050,9020,46
|
|
20230704,095300,495868920,9010,9030,9030,9010,2855
|
|
20230704,095200,470130240,9030,9030,9030,9030,318
|
|
20230704,095100,467258700,9050,9030,9050,9030,148
|
|
20230704,095000,465921300,9050,9040,9050,9040,432
|
|
20230704,094900,462013980,9020,9030,9030,9020,2192
|
|
20230704,094800,442233840,9030,9040,9040,9030,1030
|
|
20230704,094700,432926110,9050,9050,9050,9040,14
|
|
20230704,094600,432799440,9050,9050,9050,9040,578
|
|
20230704,094500,427573540,9050,9050,9050,9040,496
|
|
20230704,094400,423087480,9050,9060,9060,9050,618
|
|
20230704,094300,417493530,9050,9050,9050,9050,121
|
|
20230704,094200,416398480,9050,9050,9050,9040,1836
|
|
20230704,094100,399786040,9060,9110,9110,9060,2382
|
|
20230704,094000,378196340,9080,9070,9080,9070,144
|
|
20230704,093900,376889290,9080,9080,9080,9070,899
|
|
20230704,093800,368733270,9070,9100,9110,9070,1443
|
|
20230704,093700,355644020,9100,9110,9110,9100,60
|
|
20230704,093600,355097960,9120,9120,9120,9120,1
|
|
20230704,093500,355088840,9120,9080,9120,9080,238
|
|
20230704,093400,352927760,9070,9100,9100,9070,1110
|
|
20230704,093300,342847050,9120,9120,9120,9080,77
|
|
20230704,093200,342147610,9080,9100,9120,9080,408
|
|
20230704,093100,338440330,9100,9100,9100,9100,488
|
|
20230704,093000,333999530,9080,9080,9080,9080,655
|
|
20230704,092900,328052130,9080,9090,9100,9080,127
|
|
20230704,092800,326897740,9100,9100,9100,9100,100
|
|
20230704,092700,325987740,9100,9100,9100,9100,10
|
|
20230704,092600,325896740,9120,9120,9120,9070,48
|
|
20230704,092500,325459230,9090,9120,9120,9060,4240
|
|
20230704,092400,286965760,9120,9110,9120,9090,1054
|
|
20230704,092300,277372790,9120,9120,9130,9120,11
|
|
20230704,092200,277272460,9140,9140,9140,9140,10
|
|
20230704,092100,277181060,9140,9100,9140,9100,621
|
|
20230704,092000,271529920,9090,9100,9100,9090,1718
|
|
20230704,091900,255907590,9100,9100,9100,9100,0
|
|
20230704,091800,255907590,9100,9140,9150,9100,1396
|
|
20230704,091700,243199770,9150,9130,9150,9130,21
|
|
20230704,091600,243007810,9100,9130,9130,9100,3222
|
|
20230704,091500,213661360,9120,9120,9140,9120,1181
|
|
20230704,091400,202890560,9120,9120,9120,9110,340
|
|
20230704,091300,199791470,9120,9120,9130,9110,1593
|
|
20230704,091200,185263500,9120,9130,9130,9120,484
|
|
20230704,091100,180846700,9150,9180,9180,9120,295
|
|
20230704,091000,178143740,9130,9120,9190,9110,1324
|
|
20230704,090900,166033650,9120,9110,9150,9110,465
|
|
20230704,090800,161791640,9130,9100,9130,9100,184
|
|
20230704,090700,160115010,9100,9120,9120,9100,3206
|
|
20230704,090600,130928570,9110,9130,9130,9110,2609
|
|
20230704,090500,107144480,9130,9130,9130,9110,737
|
|
20230704,090400,100426030,9130,9140,9140,9120,2152
|
|
20230704,090300,80781130,9150,9140,9190,9140,1382
|
|
20230704,090200,68144390,9140,9140,9150,9140,658
|
|
20230704,090100,62130100,9140,9150,9150,9140,2556
|
|
20230704,090000,38755440,9160,9180,9190,9160,4222
|