575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,183200,39739574190,18700,18700,18700,18700,4784
|
|
20230704,183100,39739574190,18700,18700,18700,18700,0
|
|
20230704,183000,39739574190,18700,18700,18700,18700,0
|
|
20230704,182900,39739574190,18700,18700,18700,18700,0
|
|
20230704,182800,39739574190,18700,18700,18700,18700,0
|
|
20230704,182700,39739574190,18700,18700,18700,18700,0
|
|
20230704,182600,39739574190,18700,18700,18700,18700,0
|
|
20230704,182500,39739574190,18700,18700,18700,18700,0
|
|
20230704,182400,39739574190,18700,18700,18700,18700,0
|
|
20230704,182300,39739574190,18700,18700,18700,18700,0
|
|
20230704,182200,39739574190,18700,18700,18700,18700,0
|
|
20230704,182100,39739574190,18700,18700,18700,18700,0
|
|
20230704,182000,39739574190,18700,18700,18700,18700,0
|
|
20230704,181900,39739574190,18700,18700,18700,18700,0
|
|
20230704,181800,39739574190,18700,18700,18700,18700,0
|
|
20230704,181700,39739574190,18700,18700,18700,18700,0
|
|
20230704,181600,39739574190,18700,18700,18700,18700,0
|
|
20230704,181500,39739574190,18700,18700,18700,18700,0
|
|
20230704,181400,39739574190,18700,18700,18700,18700,0
|
|
20230704,181300,39739574190,18700,18700,18700,18700,0
|
|
20230704,181200,39739574190,18700,18700,18700,18700,0
|
|
20230704,181100,39739574190,18700,18700,18700,18700,0
|
|
20230704,181000,39739574190,18700,18700,18700,18700,0
|
|
20230704,180900,39739574190,18700,18700,18700,18700,0
|
|
20230704,180800,39739574190,18700,18700,18700,18700,0
|
|
20230704,180700,39739574190,18700,18700,18700,18700,0
|
|
20230704,180600,39739574190,18700,18700,18700,18700,0
|
|
20230704,180500,39739574190,18700,18700,18700,18700,0
|
|
20230704,180400,39739574190,18700,18700,18700,18700,0
|
|
20230704,180300,39739574190,18700,18700,18700,18700,0
|
|
20230704,180200,39739574190,18700,18700,18700,18700,4784
|
|
20230704,180100,39739574190,18700,18700,18700,18700,0
|
|
20230704,180000,39739574190,18700,18700,18700,18700,0
|
|
20230704,175900,39739574190,18700,18700,18700,18700,0
|
|
20230704,175800,39739574190,18700,18700,18700,18700,0
|
|
20230704,175700,39739574190,18700,18700,18700,18700,0
|
|
20230704,175600,39739574190,18700,18700,18700,18700,0
|
|
20230704,175500,39739574190,18700,18700,18700,18700,0
|
|
20230704,175400,39739574190,18700,18700,18700,18700,0
|
|
20230704,175300,39739574190,18700,18700,18700,18700,0
|
|
20230704,175200,39739574190,18700,18700,18700,18700,0
|
|
20230704,175100,39739574190,18700,18700,18700,18700,0
|
|
20230704,175000,39739574190,18700,18700,18700,18700,0
|
|
20230704,174900,39739574190,18700,18700,18700,18700,0
|
|
20230704,174800,39739574190,18700,18700,18700,18700,0
|
|
20230704,174700,39739574190,18700,18700,18700,18700,0
|
|
20230704,174600,39739574190,18700,18700,18700,18700,0
|
|
20230704,174500,39739574190,18700,18700,18700,18700,0
|
|
20230704,174400,39739574190,18700,18700,18700,18700,0
|
|
20230704,174300,39739574190,18700,18700,18700,18700,0
|
|
20230704,174200,39739574190,18700,18700,18700,18700,0
|
|
20230704,174100,39739574190,18700,18700,18700,18700,0
|
|
20230704,174000,39739574190,18700,18700,18700,18700,0
|
|
20230704,173900,39739574190,18700,18700,18700,18700,0
|
|
20230704,173800,39739574190,18700,18700,18700,18700,0
|
|
20230704,173700,39739574190,18700,18700,18700,18700,0
|
|
20230704,173600,39739574190,18700,18700,18700,18700,0
|
|
20230704,173500,39739574190,18700,18700,18700,18700,0
|
|
20230704,173400,39739574190,18700,18700,18700,18700,0
|
|
20230704,173300,39739574190,18700,18700,18700,18700,0
|
|
20230704,173200,39739574190,18700,18700,18700,18700,4784
|
|
20230704,173100,39739574190,18700,18700,18700,18700,0
|
|
20230704,173000,39739574190,18700,18700,18700,18700,0
|
|
20230704,172900,39739574190,18700,18700,18700,18700,0
|
|
20230704,172800,39739574190,18700,18700,18700,18700,0
|
|
20230704,172700,39739574190,18700,18700,18700,18700,0
|
|
20230704,172600,39739574190,18700,18700,18700,18700,0
|
|
20230704,172500,39739574190,18700,18700,18700,18700,0
|
|
20230704,172400,39739574190,18700,18700,18700,18700,0
|
|
20230704,172300,39739574190,18700,18700,18700,18700,0
|
|
20230704,172200,39739574190,18700,18700,18700,18700,0
|
|
20230704,172100,39739574190,18700,18700,18700,18700,0
|
|
20230704,172000,39739574190,18700,18700,18700,18700,0
|
|
20230704,171900,39739574190,18700,18700,18700,18700,0
|
|
20230704,171800,39739574190,18700,18700,18700,18700,0
|
|
20230704,171700,39739574190,18700,18700,18700,18700,0
|
|
20230704,171600,39739574190,18700,18700,18700,18700,0
|
|
20230704,171500,39739574190,18700,18700,18700,18700,0
|
|
20230704,171400,39739574190,18700,18700,18700,18700,0
|
|
20230704,171300,39739574190,18700,18700,18700,18700,0
|
|
20230704,171200,39739574190,18700,18700,18700,18700,0
|
|
20230704,171100,39739574190,18700,18700,18700,18700,0
|
|
20230704,171000,39739574190,18700,18700,18700,18700,0
|
|
20230704,170900,39739574190,18700,18700,18700,18700,0
|
|
20230704,170800,39739574190,18700,18700,18700,18700,0
|
|
20230704,170700,39739574190,18700,18700,18700,18700,0
|
|
20230704,170600,39739574190,18700,18700,18700,18700,0
|
|
20230704,170500,39739574190,18700,18700,18700,18700,0
|
|
20230704,170400,39739574190,18700,18700,18700,18700,0
|
|
20230704,170300,39739574190,18700,18700,18700,18700,0
|
|
20230704,170200,39739574190,18700,18700,18700,18700,4784
|
|
20230704,170100,39739574190,18700,18700,18700,18700,0
|
|
20230704,170000,39739574190,18700,18700,18700,18700,0
|
|
20230704,165900,39739574190,18700,18700,18700,18700,0
|
|
20230704,165800,39739574190,18700,18700,18700,18700,0
|
|
20230704,165700,39739574190,18700,18700,18700,18700,0
|
|
20230704,165600,39739574190,18700,18700,18700,18700,0
|
|
20230704,165500,39739574190,18700,18700,18700,18700,0
|
|
20230704,165400,39739574190,18700,18700,18700,18700,0
|
|
20230704,165300,39739574190,18700,18700,18700,18700,0
|
|
20230704,165200,39739574190,18700,18700,18700,18700,0
|
|
20230704,165100,39739574190,18700,18700,18700,18700,0
|
|
20230704,165000,39739574190,18700,18700,18700,18700,0
|
|
20230704,164900,39739574190,18700,18700,18700,18700,0
|
|
20230704,164800,39739574190,18700,18700,18700,18700,0
|
|
20230704,164700,39739574190,18700,18700,18700,18700,0
|
|
20230704,164600,39739574190,18700,18700,18700,18700,0
|
|
20230704,164500,39739574190,18700,18700,18700,18700,0
|
|
20230704,164400,39739574190,18700,18700,18700,18700,0
|
|
20230704,164300,39739574190,18700,18700,18700,18700,0
|
|
20230704,164200,39739574190,18700,18700,18700,18700,0
|
|
20230704,164100,39739574190,18700,18700,18700,18700,0
|
|
20230704,164000,39739574190,18700,18700,18700,18700,0
|
|
20230704,163900,39739574190,18700,18700,18700,18700,0
|
|
20230704,163800,39739574190,18700,18700,18700,18700,0
|
|
20230704,163700,39739574190,18700,18700,18700,18700,0
|
|
20230704,163600,39739574190,18700,18700,18700,18700,0
|
|
20230704,163500,39739574190,18700,18700,18700,18700,0
|
|
20230704,163400,39739574190,18700,18700,18700,18700,0
|
|
20230704,163300,39739574190,18700,18700,18700,18700,0
|
|
20230704,163200,39739574190,18700,18700,18700,18700,4784
|
|
20230704,163100,39739574190,18700,18700,18700,18700,0
|
|
20230704,163000,39739574190,18700,18700,18700,18700,0
|
|
20230704,162900,39739574190,18700,18700,18700,18700,0
|
|
20230704,162800,39739574190,18700,18700,18700,18700,0
|
|
20230704,162700,39739574190,18700,18700,18700,18700,0
|
|
20230704,162600,39739574190,18700,18700,18700,18700,0
|
|
20230704,162500,39739574190,18700,18700,18700,18700,0
|
|
20230704,162400,39739574190,18700,18700,18700,18700,0
|
|
20230704,162300,39739574190,18700,18700,18700,18700,0
|
|
20230704,162200,39739574190,18700,18700,18700,18700,0
|
|
20230704,162100,39739574190,18700,18700,18700,18700,0
|
|
20230704,162000,39739574190,18700,18700,18700,18700,0
|
|
20230704,161900,39739574190,18700,18700,18700,18700,0
|
|
20230704,161800,39739574190,18700,18700,18700,18700,0
|
|
20230704,161700,39739574190,18700,18700,18700,18700,0
|
|
20230704,161600,39739574190,18700,18700,18700,18700,0
|
|
20230704,161500,39739574190,18700,18700,18700,18700,0
|
|
20230704,161400,39739574190,18700,18700,18700,18700,0
|
|
20230704,161300,39739574190,18700,18700,18700,18700,0
|
|
20230704,161200,39739574190,18700,18700,18700,18700,0
|
|
20230704,161100,39739574190,18700,18700,18700,18700,0
|
|
20230704,161000,39739574190,18700,18700,18700,18700,0
|
|
20230704,160900,39739574190,18700,18700,18700,18700,0
|
|
20230704,160800,39739574190,18700,18700,18700,18700,0
|
|
20230704,160700,39739574190,18700,18700,18700,18700,0
|
|
20230704,160600,39739574190,18700,18700,18700,18700,0
|
|
20230704,160500,39739574190,18700,18700,18700,18700,0
|
|
20230704,160400,39739574190,18700,18700,18700,18700,0
|
|
20230704,160300,39739574190,18700,18700,18700,18700,0
|
|
20230704,160200,39739574190,18700,18700,18700,18700,4784
|
|
20230704,160100,39739574190,18700,18700,18700,18700,0
|
|
20230704,160000,39739574190,18700,18700,18700,18700,0
|
|
20230704,155900,39739574190,18700,18700,18700,18700,0
|
|
20230704,155800,39739574190,18700,18700,18700,18700,0
|
|
20230704,155700,39739574190,18700,18700,18700,18700,0
|
|
20230704,155600,39739574190,18700,18700,18700,18700,0
|
|
20230704,155500,39739574190,18700,18700,18700,18700,0
|
|
20230704,155400,39739574190,18700,18700,18700,18700,0
|
|
20230704,155300,39739574190,18700,18700,18700,18700,0
|
|
20230704,155200,39739574190,18700,18700,18700,18700,0
|
|
20230704,155100,39739574190,18700,18700,18700,18700,0
|
|
20230704,155000,39739574190,18700,18700,18700,18700,0
|
|
20230704,154900,39739574190,18700,18700,18700,18700,0
|
|
20230704,154800,39739574190,18700,18700,18700,18700,0
|
|
20230704,154700,39739574190,18700,18700,18700,18700,0
|
|
20230704,154600,39739574190,18700,18700,18700,18700,0
|
|
20230704,154500,39739574190,18700,18700,18700,18700,0
|
|
20230704,154400,39739574190,18700,18700,18700,18700,0
|
|
20230704,154300,39739574190,18700,18700,18700,18700,0
|
|
20230704,154200,39739574190,18700,18700,18700,18700,0
|
|
20230704,154100,39739574190,18700,18700,18700,18700,0
|
|
20230704,154000,39739574190,18700,18700,18700,18700,0
|
|
20230704,153900,39739574190,18700,18700,18700,18700,0
|
|
20230704,153800,39739574190,18700,18700,18700,18700,0
|
|
20230704,153700,39739574190,18700,18700,18700,18700,0
|
|
20230704,153600,39739574190,18700,18700,18700,18700,0
|
|
20230704,153500,39739574190,18700,18700,18700,18700,0
|
|
20230704,153400,39739574190,18700,18700,18700,18700,0
|
|
20230704,153300,39739574190,18700,18700,18700,18700,0
|
|
20230704,153200,39739574190,18700,18700,18700,18700,4784
|
|
20230704,153100,39739574190,18700,18700,18700,18700,0
|
|
20230704,153000,39739574190,18700,18700,18700,18700,4784
|
|
20230704,152900,39650113390,18700,18700,18700,18700,0
|
|
20230704,152800,39650113390,18700,18700,18700,18700,0
|
|
20230704,152700,39650113390,18700,18700,18700,18700,0
|
|
20230704,152600,39650113390,18700,18700,18700,18700,0
|
|
20230704,152500,39650113390,18700,18700,18700,18700,0
|
|
20230704,152400,39650113390,18700,18700,18700,18700,0
|
|
20230704,152300,39650113390,18700,18700,18700,18700,0
|
|
20230704,152200,39650113390,18700,18700,18700,18700,0
|
|
20230704,152100,39650113390,18700,18700,18700,18700,0
|
|
20230704,152000,39650113390,18700,18700,18700,18700,0
|
|
20230704,151900,39650113390,18700,18700,18700,18700,16
|
|
20230704,151800,39649814190,18700,18700,18700,18700,180
|
|
20230704,151700,39646448190,18700,18700,18700,18700,251
|
|
20230704,151600,39641754490,18700,18700,18700,18700,10
|
|
20230704,151500,39641567490,18700,18700,18700,18700,17
|
|
20230704,151400,39641249590,18700,18700,18700,18700,22
|
|
20230704,151300,39640838190,18700,18700,18700,18700,8
|
|
20230704,151200,39640688590,18700,18700,18700,18700,61
|
|
20230704,151100,39639547890,18700,18700,18700,18700,7
|
|
20230704,151000,39639416990,18700,18700,18700,18700,29
|
|
20230704,150900,39638874690,18700,18700,18700,18700,23
|
|
20230704,150800,39638444590,18700,18700,18700,18700,5
|
|
20230704,150700,39638351090,18700,18700,18700,18700,278
|
|
20230704,150600,39633152490,18700,18700,18700,18700,213
|
|
20230704,150500,39629169390,18700,18700,18700,18700,64
|
|
20230704,150400,39627972590,18700,18700,18700,18700,119
|
|
20230704,150300,39625747290,18700,18700,18700,18700,118
|
|
20230704,150200,39623540690,18700,18700,18700,18700,58
|
|
20230704,150100,39622456090,18700,18700,18700,18700,282
|
|
20230704,150000,39617182690,18700,18700,18700,18700,59
|
|
20230704,145900,39616079390,18700,18700,18700,18700,170
|
|
20230704,145800,39612900390,18700,18700,18700,18700,30
|
|
20230704,145700,39612339390,18700,18700,18700,18700,10
|
|
20230704,145600,39612152390,18700,18700,18700,18700,1
|
|
20230704,145500,39612133690,18700,18700,18700,18700,62
|
|
20230704,145400,39610974290,18700,18700,18700,18700,28
|
|
20230704,145300,39610450690,18700,18700,18700,18700,141
|
|
20230704,145200,39607813990,18700,18700,18700,18700,484
|
|
20230704,145100,39598763190,18700,18700,18700,18700,1
|
|
20230704,145000,39598744490,18700,18700,18700,18700,4
|
|
20230704,144900,39598669690,18700,18700,18700,18700,110
|
|
20230704,144800,39596612690,18700,18700,18700,18700,1249
|
|
20230704,144700,39573256390,18700,18700,18700,18700,30
|
|
20230704,144600,39572695390,18700,18700,18700,18700,84
|
|
20230704,144500,39571124590,18700,18700,18700,18700,403
|
|
20230704,144400,39563588490,18700,18700,18700,18700,21
|
|
20230704,144300,39563195790,18700,18700,18700,18700,342
|
|
20230704,144200,39556800390,18700,18700,18700,18700,3
|
|
20230704,144100,39556744290,18700,18700,18700,18700,38
|
|
20230704,144000,39556033690,18700,18700,18700,18700,0
|
|
20230704,143900,39556033690,18700,18700,18700,18700,0
|
|
20230704,143800,39556033690,18700,18700,18700,18700,1
|
|
20230704,143700,39556014990,18700,18700,18700,18700,20
|
|
20230704,143600,39555640990,18700,18700,18700,18700,300
|
|
20230704,143500,39550030990,18700,18700,18700,18700,0
|
|
20230704,143400,39550030990,18700,18700,18700,18700,3
|
|
20230704,143300,39549974890,18700,18700,18700,18700,5
|
|
20230704,143200,39549881390,18700,18700,18700,18700,7
|
|
20230704,143100,39549750490,18700,18700,18700,18700,209
|
|
20230704,143000,39545842190,18700,18700,18700,18700,651
|
|
20230704,142900,39533668490,18700,18700,18700,18700,1
|
|
20230704,142800,39533649790,18700,18700,18700,18700,21
|
|
20230704,142700,39533257090,18700,18700,18700,18700,35
|
|
20230704,142600,39532602590,18700,18700,18700,18700,51
|
|
20230704,142500,39531648890,18700,18700,18700,18700,60
|
|
20230704,142400,39530526890,18700,18700,18700,18700,1
|
|
20230704,142300,39530508190,18700,18700,18700,18700,8
|
|
20230704,142200,39530358590,18700,18700,18700,18700,6
|
|
20230704,142100,39530246390,18700,18700,18700,18700,23
|
|
20230704,142000,39529816290,18700,18700,18700,18700,181
|
|
20230704,141900,39526431590,18700,18700,18700,18700,8
|
|
20230704,141800,39526281990,18700,18700,18700,18700,131
|
|
20230704,141700,39523832290,18700,18700,18700,18700,0
|
|
20230704,141600,39523832290,18700,18700,18700,18700,50
|
|
20230704,141500,39522897290,18700,18700,18700,18700,241
|
|
20230704,141400,39518390590,18700,18700,18700,18700,6
|
|
20230704,141300,39518278390,18700,18700,18700,18700,2
|
|
20230704,141200,39518240990,18700,18700,18700,18700,5
|
|
20230704,141100,39518147490,18700,18700,18700,18700,143
|
|
20230704,141000,39515473390,18700,18700,18700,18700,0
|
|
20230704,140900,39515473390,18700,18700,18700,18700,31
|
|
20230704,140800,39514893690,18700,18700,18700,18700,0
|
|
20230704,140700,39514893690,18700,18700,18700,18700,0
|
|
20230704,140600,39514893690,18700,18700,18700,18700,32
|
|
20230704,140500,39514295290,18700,18700,18700,18700,100
|
|
20230704,140400,39512425290,18700,18700,18700,18700,0
|
|
20230704,140300,39512425290,18700,18700,18700,18700,0
|
|
20230704,140200,39512425290,18700,18700,18700,18700,0
|
|
20230704,140100,39512425290,18700,18700,18700,18700,0
|
|
20230704,140000,39512425290,18700,18700,18700,18700,1
|
|
20230704,135900,39512406590,18700,18700,18700,18700,0
|
|
20230704,135800,39512406590,18700,18700,18700,18700,1
|
|
20230704,135700,39512387890,18700,18700,18700,18700,12
|
|
20230704,135600,39512163490,18700,18700,18700,18700,0
|
|
20230704,135500,39512163490,18700,18700,18700,18700,2
|
|
20230704,135400,39512126090,18700,18700,18700,18700,150
|
|
20230704,135300,39509321090,18700,18700,18700,18700,2
|
|
20230704,135200,39509283690,18700,18700,18700,18700,1
|
|
20230704,135100,39509264990,18700,18700,18700,18700,15
|
|
20230704,135000,39508984490,18700,18700,18700,18700,3
|
|
20230704,134900,39508928390,18700,18700,18700,18700,7
|
|
20230704,134800,39508797490,18700,18700,18700,18700,14
|
|
20230704,134700,39508535690,18700,18700,18700,18700,15
|
|
20230704,134600,39508255190,18700,18700,18700,18700,107
|
|
20230704,134500,39506254290,18700,18700,18700,18700,6
|
|
20230704,134400,39506142090,18700,18700,18700,18700,38
|
|
20230704,134300,39505431490,18700,18700,18700,18700,155
|
|
20230704,134200,39502532990,18700,18700,18700,18700,211
|
|
20230704,134100,39498587290,18700,18700,18700,18700,51
|
|
20230704,134000,39497633590,18700,18700,18700,18700,150
|
|
20230704,133900,39494828590,18700,18700,18700,18700,6
|
|
20230704,133800,39494716390,18700,18700,18700,18700,200
|
|
20230704,133700,39490976390,18700,18700,18700,18700,11
|
|
20230704,133600,39490770690,18700,18700,18700,18700,255
|
|
20230704,133500,39486002190,18700,18700,18700,18700,3
|
|
20230704,133400,39485946090,18700,18700,18700,18700,45
|
|
20230704,133300,39485104590,18700,18700,18700,18700,31
|
|
20230704,133200,39484524890,18700,18700,18700,18700,22
|
|
20230704,133100,39484113490,18700,18700,18700,18700,1
|
|
20230704,133000,39484094790,18700,18700,18700,18700,27
|
|
20230704,132900,39483589890,18700,18700,18700,18700,11
|
|
20230704,132800,39483384190,18700,18700,18700,18700,1
|
|
20230704,132700,39483365490,18700,18700,18700,18700,53
|
|
20230704,132600,39482374390,18700,18700,18700,18700,1
|
|
20230704,132500,39482355690,18700,18700,18700,18700,73
|
|
20230704,132400,39480990590,18700,18700,18700,18700,0
|
|
20230704,132300,39480990590,18700,18700,18700,18700,0
|
|
20230704,132200,39480990590,18700,18700,18700,18700,10
|
|
20230704,132100,39480803590,18700,18700,18700,18700,0
|
|
20230704,132000,39480803590,18700,18700,18700,18700,8
|
|
20230704,131900,39480653990,18700,18700,18700,18700,0
|
|
20230704,131800,39480653990,18700,18700,18700,18700,2116
|
|
20230704,131700,39441084790,18700,18700,18700,18700,1
|
|
20230704,131600,39441066090,18700,18700,18700,18700,0
|
|
20230704,131500,39441066090,18700,18700,18700,18700,4
|
|
20230704,131400,39440991290,18700,18700,18700,18700,3
|
|
20230704,131300,39440935190,18700,18700,18700,18700,58
|
|
20230704,131200,39439850590,18700,18700,18700,18700,11
|
|
20230704,131100,39439644890,18700,18700,18700,18700,0
|
|
20230704,131000,39439644890,18700,18700,18700,18700,49
|
|
20230704,130900,39438728590,18700,18700,18700,18700,0
|
|
20230704,130800,39438728590,18700,18700,18700,18700,6
|
|
20230704,130700,39438616390,18700,18700,18700,18700,2
|
|
20230704,130600,39438578990,18700,18700,18700,18700,11
|
|
20230704,130500,39438373290,18700,18700,18700,18700,0
|
|
20230704,130400,39438373290,18700,18700,18700,18700,4
|
|
20230704,130300,39438298490,18700,18700,18700,18700,3
|
|
20230704,130200,39438242390,18700,18700,18700,18700,31
|
|
20230704,130100,39437662690,18700,18700,18700,18700,8
|
|
20230704,130000,39437513090,18700,18700,18700,18700,1
|
|
20230704,125900,39437494390,18700,18700,18700,18700,2
|
|
20230704,125800,39437456990,18700,18700,18700,18700,1
|
|
20230704,125700,39437438290,18700,18700,18700,18700,6
|
|
20230704,125600,39437326090,18700,18700,18700,18700,34
|
|
20230704,125500,39436690290,18700,18700,18700,18700,16
|
|
20230704,125400,39436391090,18700,18700,18700,18700,3
|
|
20230704,125300,39436334990,18700,18700,18700,18700,20
|
|
20230704,125200,39435960990,18700,18700,18700,18700,0
|
|
20230704,125100,39435960990,18700,18700,18700,18700,0
|
|
20230704,125000,39435960990,18700,18700,18700,18700,28
|
|
20230704,124900,39435437390,18700,18700,18700,18700,1
|
|
20230704,124800,39435418690,18700,18700,18700,18700,0
|
|
20230704,124700,39435418690,18700,18700,18700,18700,5
|
|
20230704,124600,39435325190,18700,18700,18700,18700,1
|
|
20230704,124500,39435306490,18700,18700,18700,18700,0
|
|
20230704,124400,39435306490,18700,18700,18700,18700,4
|
|
20230704,124300,39435231690,18700,18700,18700,18700,5
|
|
20230704,124200,39435138190,18700,18700,18700,18700,0
|
|
20230704,124100,39435138190,18700,18700,18700,18700,11
|
|
20230704,124000,39434932490,18700,18700,18700,18700,20
|
|
20230704,123900,39434558490,18700,18700,18700,18700,1
|
|
20230704,123800,39434539790,18700,18700,18700,18700,5
|
|
20230704,123700,39434446290,18700,18700,18700,18700,10
|
|
20230704,123600,39434259290,18700,18700,18700,18700,100
|
|
20230704,123500,39432389290,18700,18700,18700,18700,50
|
|
20230704,123400,39431454290,18700,18700,18700,18700,85
|
|
20230704,123300,39429864790,18700,18700,18700,18700,20
|
|
20230704,123200,39429490790,18700,18700,18700,18700,0
|
|
20230704,123100,39429490790,18700,18700,18700,18700,0
|
|
20230704,123000,39429490790,18700,18700,18700,18700,0
|
|
20230704,122900,39429490790,18700,18700,18700,18700,11
|
|
20230704,122800,39429285090,18700,18700,18700,18700,53
|
|
20230704,122700,39428293990,18700,18700,18700,18700,0
|
|
20230704,122600,39428293990,18700,18700,18700,18700,188
|
|
20230704,122500,39424778390,18700,18700,18700,18700,3
|
|
20230704,122400,39424722290,18700,18700,18700,18700,0
|
|
20230704,122300,39424722290,18700,18700,18700,18700,1
|
|
20230704,122200,39424703590,18700,18700,18700,18700,1
|
|
20230704,122100,39424684890,18700,18700,18700,18700,0
|
|
20230704,122000,39424684890,18700,18700,18700,18700,134
|
|
20230704,121900,39422179090,18700,18700,18700,18700,10
|
|
20230704,121800,39421992090,18700,18700,18700,18700,0
|
|
20230704,121700,39421992090,18700,18700,18700,18700,0
|
|
20230704,121600,39421992090,18700,18700,18700,18700,50
|
|
20230704,121500,39421057090,18700,18700,18700,18700,0
|
|
20230704,121400,39421057090,18700,18700,18700,18700,37
|
|
20230704,121300,39420365190,18700,18700,18700,18700,0
|
|
20230704,121200,39420365190,18700,18700,18700,18700,9
|
|
20230704,121100,39420196890,18700,18700,18700,18700,3
|
|
20230704,121000,39420140790,18700,18700,18700,18700,20
|
|
20230704,120900,39419766790,18700,18700,18700,18700,41
|
|
20230704,120800,39419000090,18700,18700,18700,18700,8
|
|
20230704,120700,39418850490,18700,18700,18700,18700,75
|
|
20230704,120600,39417447990,18700,18700,18700,18700,77
|
|
20230704,120500,39416008090,18700,18700,18700,18700,3
|
|
20230704,120400,39415951990,18700,18700,18700,18700,2
|
|
20230704,120300,39415914590,18700,18700,18700,18700,1
|
|
20230704,120200,39415895890,18700,18700,18700,18700,52
|
|
20230704,120100,39414923490,18700,18700,18700,18700,22
|
|
20230704,120000,39414512090,18700,18700,18700,18700,6
|
|
20230704,115900,39414399890,18700,18700,18700,18700,4
|
|
20230704,115800,39414325090,18700,18700,18700,18700,2
|
|
20230704,115700,39414287690,18700,18700,18700,18700,0
|
|
20230704,115600,39414287690,18700,18700,18700,18700,45
|
|
20230704,115500,39413446190,18700,18700,18700,18700,2
|
|
20230704,115400,39413408790,18700,18700,18700,18700,1
|
|
20230704,115300,39413390090,18700,18700,18700,18700,0
|
|
20230704,115200,39413390090,18700,18700,18700,18700,1
|
|
20230704,115100,39413371390,18700,18700,18700,18700,80
|
|
20230704,115000,39411875390,18700,18700,18700,18700,1
|
|
20230704,114900,39411856690,18700,18700,18700,18700,2
|
|
20230704,114800,39411819290,18700,18700,18700,18700,50
|
|
20230704,114700,39410884290,18700,18700,18700,18700,30
|
|
20230704,114600,39410323290,18700,18700,18700,18700,2
|
|
20230704,114500,39410285890,18700,18700,18700,18700,6
|
|
20230704,114400,39410173690,18700,18700,18700,18700,2
|
|
20230704,114300,39410136290,18700,18700,18700,18700,305
|
|
20230704,114200,39404432790,18700,18700,18700,18700,1075
|
|
20230704,114100,39384330290,18700,18700,18700,18700,1
|
|
20230704,114000,39384311590,18700,18700,18700,18700,0
|
|
20230704,113900,39384311590,18700,18700,18700,18700,17
|
|
20230704,113800,39383993690,18700,18700,18700,18700,0
|
|
20230704,113700,39383993690,18700,18700,18700,18700,50
|
|
20230704,113600,39383058690,18700,18700,18700,18700,51
|
|
20230704,113500,39382104990,18700,18700,18700,18700,5
|
|
20230704,113400,39382011490,18700,18700,18700,18700,10
|
|
20230704,113300,39381824490,18700,18700,18700,18700,10
|
|
20230704,113200,39381637490,18700,18700,18700,18700,1
|
|
20230704,113100,39381618790,18700,18700,18700,18700,7
|
|
20230704,113000,39381487890,18700,18700,18700,18700,55
|
|
20230704,112900,39380459390,18700,18700,18700,18700,6
|
|
20230704,112800,39380347190,18700,18700,18700,18700,31
|
|
20230704,112700,39379767490,18700,18700,18700,18700,10
|
|
20230704,112600,39379580490,18700,18700,18700,18700,0
|
|
20230704,112500,39379580490,18700,18700,18700,18700,70
|
|
20230704,112400,39378271490,18700,18700,18700,18700,222
|
|
20230704,112300,39374120090,18700,18700,18700,18700,297
|
|
20230704,112200,39368566190,18700,18700,18700,18700,1
|
|
20230704,112100,39368547490,18700,18700,18700,18700,0
|
|
20230704,112000,39368547490,18700,18700,18700,18700,1
|
|
20230704,111900,39368528790,18700,18700,18700,18700,0
|
|
20230704,111800,39368528790,18700,18700,18700,18700,7
|
|
20230704,111700,39368397890,18700,18700,18700,18700,52
|
|
20230704,111600,39367425490,18700,18700,18700,18700,2
|
|
20230704,111500,39367388090,18700,18700,18700,18700,1
|
|
20230704,111400,39367369390,18700,18700,18700,18700,250
|
|
20230704,111300,39362694390,18700,18700,18700,18700,50
|
|
20230704,111200,39361759390,18700,18700,18700,18700,1
|
|
20230704,111100,39361740690,18700,18700,18700,18700,3
|
|
20230704,111000,39361684590,18700,18700,18700,18700,16
|
|
20230704,110900,39361385390,18700,18700,18700,18700,3
|
|
20230704,110800,39361329290,18700,18700,18700,18700,0
|
|
20230704,110700,39361329290,18700,18700,18700,18700,22
|
|
20230704,110600,39360917890,18700,18700,18700,18700,45
|
|
20230704,110500,39360076390,18700,18700,18700,18700,0
|
|
20230704,110400,39360076390,18700,18700,18700,18700,205
|
|
20230704,110300,39356242890,18700,18700,18700,18700,13
|
|
20230704,110200,39355999790,18700,18700,18700,18700,0
|
|
20230704,110100,39355999790,18700,18700,18700,18700,20
|
|
20230704,110000,39355625790,18700,18700,18700,18700,0
|
|
20230704,105900,39355625790,18700,18700,18700,18700,18
|
|
20230704,105800,39355289190,18700,18700,18700,18700,10
|
|
20230704,105700,39355102190,18700,18700,18700,18700,50
|
|
20230704,105600,39354167190,18700,18700,18700,18700,4
|
|
20230704,105500,39354092390,18700,18700,18700,18700,12
|
|
20230704,105400,39353867990,18700,18700,18700,18700,0
|
|
20230704,105300,39353867990,18700,18700,18700,18700,1
|
|
20230704,105200,39353849290,18700,18700,18700,18700,27
|
|
20230704,105100,39353344390,18700,18700,18700,18700,27
|
|
20230704,105000,39352839490,18700,18700,18700,18700,6
|
|
20230704,104900,39352727290,18700,18700,18700,18700,2
|
|
20230704,104800,39352689890,18700,18700,18700,18700,17
|
|
20230704,104700,39352371990,18700,18700,18700,18700,333
|
|
20230704,104600,39346144890,18700,18700,18700,18700,73
|
|
20230704,104500,39344779790,18700,18700,18700,18700,21
|
|
20230704,104400,39344387090,18700,18700,18700,18700,2
|
|
20230704,104300,39344349690,18700,18700,18700,18700,0
|
|
20230704,104200,39344349690,18700,18700,18700,18700,5
|
|
20230704,104100,39344256190,18700,18700,18700,18700,15
|
|
20230704,104000,39343975690,18700,18700,18700,18700,20
|
|
20230704,103900,39343601690,18700,18700,18700,18700,85
|
|
20230704,103800,39342012190,18700,18700,18700,18700,2
|
|
20230704,103700,39341974790,18700,18700,18700,18700,32
|
|
20230704,103600,39341376390,18700,18700,18700,18700,3
|
|
20230704,103500,39341320290,18700,18700,18700,18700,21
|
|
20230704,103400,39340927590,18700,18700,18700,18700,0
|
|
20230704,103300,39340927590,18700,18700,18700,18700,15
|
|
20230704,103200,39340647090,18700,18700,18700,18700,40
|
|
20230704,103100,39339899090,18700,18700,18700,18700,12
|
|
20230704,103000,39339674690,18700,18700,18700,18700,16
|
|
20230704,102900,39339375490,18700,18700,18700,18700,21
|
|
20230704,102800,39338982790,18700,18700,18700,18700,10
|
|
20230704,102700,39338795790,18700,18700,18700,18700,85
|
|
20230704,102600,39337206290,18700,18700,18700,18700,2
|
|
20230704,102500,39337168890,18700,18700,18700,18700,0
|
|
20230704,102400,39337168890,18700,18700,18700,18700,6
|
|
20230704,102300,39337056690,18700,18700,18700,18700,22
|
|
20230704,102200,39336645290,18700,18700,18700,18700,40
|
|
20230704,102100,39335897290,18700,18700,18700,18700,3
|
|
20230704,102000,39335841190,18700,18700,18700,18700,10
|
|
20230704,101900,39335654190,18700,18700,18700,18700,7
|
|
20230704,101800,39335523290,18700,18700,18700,18700,16
|
|
20230704,101700,39335224090,18700,18700,18700,18700,3
|
|
20230704,101600,39335167990,18700,18700,18700,18700,20
|
|
20230704,101500,39334793990,18700,18700,18700,18700,30
|
|
20230704,101400,39334232990,18700,18700,18700,18700,17
|
|
20230704,101300,39333915090,18700,18700,18700,18700,40
|
|
20230704,101200,39333167090,18700,18700,18700,18700,6
|
|
20230704,101100,39333054890,18700,18700,18700,18700,13
|
|
20230704,101000,39332811790,18700,18700,18700,18700,41
|
|
20230704,100900,39332045090,18700,18700,18700,18700,117
|
|
20230704,100800,39329857190,18700,18700,18700,18700,791
|
|
20230704,100700,39315065490,18700,18700,18700,18700,53
|
|
20230704,100600,39314074390,18700,18700,18700,18700,61
|
|
20230704,100500,39312933690,18700,18700,18700,18700,92
|
|
20230704,100400,39311213290,18700,18700,18700,18700,67
|
|
20230704,100300,39309960390,18700,18700,18700,18700,7
|
|
20230704,100200,39309829490,18700,18700,18700,18700,44
|
|
20230704,100100,39309006690,18700,18700,18700,18700,43
|
|
20230704,100000,39308202590,18700,18700,18700,18700,239
|
|
20230704,095900,39303733290,18700,18700,18700,18700,82
|
|
20230704,095800,39302199890,18700,18700,18700,18700,121
|
|
20230704,095700,39299937190,18700,18700,18700,18700,28
|
|
20230704,095600,39299413590,18700,18700,18700,18700,70
|
|
20230704,095500,39298104590,18700,18700,18700,18700,221
|
|
20230704,095400,39293971890,18700,18700,18700,18700,13
|
|
20230704,095300,39293728790,18700,18700,18700,18700,115
|
|
20230704,095200,39291578290,18700,18700,18700,18700,75
|
|
20230704,095100,39290175790,18700,18700,18700,18700,5
|
|
20230704,095000,39290082290,18700,18700,18700,18700,9
|
|
20230704,094900,39289913990,18700,18700,18700,18700,24
|
|
20230704,094800,39289465190,18700,18700,18700,18700,107
|
|
20230704,094700,39287464290,18700,18700,18700,18700,7
|
|
20230704,094600,39287333390,18700,18700,18700,18700,1034
|
|
20230704,094500,39267997590,18700,18700,18700,18700,501
|
|
20230704,094400,39258628890,18700,18700,18700,18700,135
|
|
20230704,094300,39256104390,18700,18700,18700,18700,147
|
|
20230704,094200,39253355490,18700,18700,18700,18700,3957
|
|
20230704,094100,39179359590,18700,18700,18700,18700,585
|
|
20230704,094000,39168420090,18700,18700,18700,18700,489
|
|
20230704,093900,39159275790,18700,18700,18700,18700,1227
|
|
20230704,093800,39136330890,18700,18700,18700,18700,87
|
|
20230704,093700,39134703990,18700,18700,18700,18700,49
|
|
20230704,093600,39133787690,18700,18700,18700,18700,145
|
|
20230704,093500,39131076190,18700,18700,18700,18700,19
|
|
20230704,093400,39130720890,18700,18700,18700,18700,119
|
|
20230704,093300,39128495590,18700,18700,18700,18700,57
|
|
20230704,093200,39127429690,18700,18700,18700,18700,149
|
|
20230704,093100,39124643390,18700,18700,18700,18700,315
|
|
20230704,093000,39118752890,18700,18700,18700,18700,204
|
|
20230704,092900,39114938090,18700,18700,18700,18700,179
|
|
20230704,092800,39111590790,18700,18700,18700,18700,436
|
|
20230704,092700,39103437590,18700,18700,18700,18700,73
|
|
20230704,092600,39102072490,18700,18700,18700,18700,732
|
|
20230704,092500,39088384090,18700,18700,18900,18700,161124
|
|
20230704,092400,36075183020,18700,18700,18700,18700,17137
|
|
20230704,092300,35754721120,18700,18830,18890,18700,112632
|
|
20230704,092200,33643781340,18830,19140,19160,18800,35564
|
|
20230704,092100,32969962420,19130,19140,19170,19060,16963
|
|
20230704,092000,32645876120,19150,19240,19300,19150,16951
|
|
20230704,091900,32320296960,19240,19280,19350,19240,25753
|
|
20230704,091800,31823312990,19280,19230,19340,19210,14053
|
|
20230704,091700,31552458990,19230,19210,19250,19170,6112
|
|
20230704,091600,31435131180,19210,19190,19280,19150,28482
|
|
20230704,091500,30888128110,19190,19100,19190,19100,7184
|
|
20230704,091400,30750496380,19100,19250,19250,18970,30405
|
|
20230704,091300,30169792460,19250,19290,19330,19250,22244
|
|
20230704,091200,29740509750,19290,19250,19330,19240,19852
|
|
20230704,091100,29357591220,19250,19260,19280,19220,8272
|
|
20230704,091000,29198203930,19260,19130,19340,19060,34748
|
|
20230704,090900,28529936940,19080,19290,19300,19070,36414
|
|
20230704,090800,27832700970,19290,19490,19490,19050,51997
|
|
20230704,090700,26831889820,19490,19550,19580,19330,53364
|
|
20230704,090600,25794973470,19530,19770,19820,19530,41977
|
|
20230704,090500,24968028320,19770,20100,20100,19370,113293
|
|
20230704,090400,22728730750,20050,20200,20200,20050,110291
|
|
20230704,090300,20501026700,20000,20000,20000,20000,0
|
|
20230704,090200,20501026700,20000,20000,20000,20000,1025050
|
|
20230704,090100,0,26700,26700,26700,26700,0
|
|
20230704,090000,0,26700,26700,26700,26700,0
|