647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194400,1598430830,7650,7650,7650,7650,3093
|
|
20230705,194300,1598430830,7650,7650,7650,7650,0
|
|
20230705,194200,1598430830,7650,7650,7650,7650,0
|
|
20230705,194100,1598430830,7650,7650,7650,7650,0
|
|
20230705,194000,1598430830,7650,7650,7650,7650,0
|
|
20230705,193900,1598430830,7650,7650,7650,7650,0
|
|
20230705,193800,1598430830,7650,7650,7650,7650,0
|
|
20230705,193700,1598430830,7650,7650,7650,7650,0
|
|
20230705,193600,1598430830,7650,7650,7650,7650,0
|
|
20230705,193500,1598430830,7650,7650,7650,7650,0
|
|
20230705,193400,1598430830,7650,7650,7650,7650,0
|
|
20230705,193300,1598430830,7650,7650,7650,7650,0
|
|
20230705,193200,1598430830,7650,7650,7650,7650,0
|
|
20230705,193100,1598430830,7650,7650,7650,7650,0
|
|
20230705,193000,1598430830,7650,7650,7650,7650,0
|
|
20230705,192900,1598430830,7650,7650,7650,7650,0
|
|
20230705,192800,1598430830,7650,7650,7650,7650,0
|
|
20230705,192700,1598430830,7650,7650,7650,7650,0
|
|
20230705,192600,1598430830,7650,7650,7650,7650,0
|
|
20230705,192500,1598430830,7650,7650,7650,7650,0
|
|
20230705,192400,1598430830,7650,7650,7650,7650,0
|
|
20230705,192300,1598430830,7650,7650,7650,7650,0
|
|
20230705,192200,1598430830,7650,7650,7650,7650,0
|
|
20230705,192100,1598430830,7650,7650,7650,7650,0
|
|
20230705,192000,1598430830,7650,7650,7650,7650,0
|
|
20230705,191900,1598430830,7650,7650,7650,7650,0
|
|
20230705,191800,1598430830,7650,7650,7650,7650,0
|
|
20230705,191700,1598430830,7650,7650,7650,7650,0
|
|
20230705,191600,1598430830,7650,7650,7650,7650,0
|
|
20230705,191500,1598430830,7650,7650,7650,7650,0
|
|
20230705,191400,1598430830,7650,7650,7650,7650,3093
|
|
20230705,191300,1598430830,7650,7650,7650,7650,0
|
|
20230705,191200,1598430830,7650,7650,7650,7650,0
|
|
20230705,191100,1598430830,7650,7650,7650,7650,0
|
|
20230705,191000,1598430830,7650,7650,7650,7650,0
|
|
20230705,190900,1598430830,7650,7650,7650,7650,0
|
|
20230705,190800,1598430830,7650,7650,7650,7650,0
|
|
20230705,190700,1598430830,7650,7650,7650,7650,0
|
|
20230705,190600,1598430830,7650,7650,7650,7650,0
|
|
20230705,190500,1598430830,7650,7650,7650,7650,0
|
|
20230705,190400,1598430830,7650,7650,7650,7650,0
|
|
20230705,190300,1598430830,7650,7650,7650,7650,0
|
|
20230705,190200,1598430830,7650,7650,7650,7650,0
|
|
20230705,190100,1598430830,7650,7650,7650,7650,0
|
|
20230705,190000,1598430830,7650,7650,7650,7650,0
|
|
20230705,185900,1598430830,7650,7650,7650,7650,0
|
|
20230705,185800,1598430830,7650,7650,7650,7650,0
|
|
20230705,185700,1598430830,7650,7650,7650,7650,0
|
|
20230705,185600,1598430830,7650,7650,7650,7650,0
|
|
20230705,185500,1598430830,7650,7650,7650,7650,0
|
|
20230705,185400,1598430830,7650,7650,7650,7650,0
|
|
20230705,185300,1598430830,7650,7650,7650,7650,0
|
|
20230705,185200,1598430830,7650,7650,7650,7650,0
|
|
20230705,185100,1598430830,7650,7650,7650,7650,0
|
|
20230705,185000,1598430830,7650,7650,7650,7650,0
|
|
20230705,184900,1598430830,7650,7650,7650,7650,0
|
|
20230705,184800,1598430830,7650,7650,7650,7650,0
|
|
20230705,184700,1598430830,7650,7650,7650,7650,0
|
|
20230705,184600,1598430830,7650,7650,7650,7650,0
|
|
20230705,184500,1598430830,7650,7650,7650,7650,0
|
|
20230705,184400,1598430830,7650,7650,7650,7650,3093
|
|
20230705,184300,1598430830,7650,7650,7650,7650,0
|
|
20230705,184200,1598430830,7650,7650,7650,7650,0
|
|
20230705,184100,1598430830,7650,7650,7650,7650,0
|
|
20230705,184000,1598430830,7650,7650,7650,7650,0
|
|
20230705,183900,1598430830,7650,7650,7650,7650,0
|
|
20230705,183800,1598430830,7650,7650,7650,7650,0
|
|
20230705,183700,1598430830,7650,7650,7650,7650,0
|
|
20230705,183600,1598430830,7650,7650,7650,7650,0
|
|
20230705,183500,1598430830,7650,7650,7650,7650,0
|
|
20230705,183400,1598430830,7650,7650,7650,7650,0
|
|
20230705,183300,1598430830,7650,7650,7650,7650,0
|
|
20230705,183200,1598430830,7650,7650,7650,7650,0
|
|
20230705,183100,1598430830,7650,7650,7650,7650,0
|
|
20230705,183000,1598430830,7650,7650,7650,7650,0
|
|
20230705,182900,1598430830,7650,7650,7650,7650,0
|
|
20230705,182800,1598430830,7650,7650,7650,7650,0
|
|
20230705,182700,1598430830,7650,7650,7650,7650,0
|
|
20230705,182600,1598430830,7650,7650,7650,7650,0
|
|
20230705,182500,1598430830,7650,7650,7650,7650,0
|
|
20230705,182400,1598430830,7650,7650,7650,7650,0
|
|
20230705,182300,1598430830,7650,7650,7650,7650,0
|
|
20230705,182200,1598430830,7650,7650,7650,7650,0
|
|
20230705,182100,1598430830,7650,7650,7650,7650,0
|
|
20230705,182000,1598430830,7650,7650,7650,7650,0
|
|
20230705,181900,1598430830,7650,7650,7650,7650,0
|
|
20230705,181800,1598430830,7650,7650,7650,7650,0
|
|
20230705,181700,1598430830,7650,7650,7650,7650,0
|
|
20230705,181600,1598430830,7650,7650,7650,7650,0
|
|
20230705,181500,1598430830,7650,7650,7650,7650,0
|
|
20230705,181400,1598430830,7650,7650,7650,7650,3093
|
|
20230705,181300,1598430830,7650,7650,7650,7650,0
|
|
20230705,181200,1598430830,7650,7650,7650,7650,0
|
|
20230705,181100,1598430830,7650,7650,7650,7650,0
|
|
20230705,181000,1598430830,7650,7650,7650,7650,0
|
|
20230705,180900,1598430830,7650,7650,7650,7650,0
|
|
20230705,180800,1598430830,7650,7650,7650,7650,0
|
|
20230705,180700,1598430830,7650,7650,7650,7650,0
|
|
20230705,180600,1598430830,7650,7650,7650,7650,0
|
|
20230705,180500,1598430830,7650,7650,7650,7650,0
|
|
20230705,180400,1598430830,7650,7650,7650,7650,0
|
|
20230705,180300,1598430830,7650,7650,7650,7650,0
|
|
20230705,180200,1598430830,7650,7650,7650,7650,0
|
|
20230705,180100,1598430830,7650,7650,7650,7650,0
|
|
20230705,180000,1598430830,7650,7650,7650,7650,0
|
|
20230705,175900,1598430830,7650,7650,7650,7650,0
|
|
20230705,175800,1598430830,7650,7650,7650,7650,0
|
|
20230705,175700,1598430830,7650,7650,7650,7650,0
|
|
20230705,175600,1598430830,7650,7650,7650,7650,0
|
|
20230705,175500,1598430830,7650,7650,7650,7650,0
|
|
20230705,175400,1598430830,7650,7650,7650,7650,0
|
|
20230705,175300,1598430830,7650,7650,7650,7650,0
|
|
20230705,175200,1598430830,7650,7650,7650,7650,0
|
|
20230705,175100,1598430830,7650,7650,7650,7650,0
|
|
20230705,175000,1598430830,7650,7650,7650,7650,0
|
|
20230705,174900,1598430830,7650,7650,7650,7650,0
|
|
20230705,174800,1598430830,7650,7650,7650,7650,0
|
|
20230705,174700,1598430830,7650,7650,7650,7650,0
|
|
20230705,174600,1598430830,7650,7650,7650,7650,0
|
|
20230705,174500,1598430830,7650,7650,7650,7650,0
|
|
20230705,174400,1598430830,7650,7650,7650,7650,3093
|
|
20230705,174300,1598430830,7650,7650,7650,7650,0
|
|
20230705,174200,1598430830,7650,7650,7650,7650,0
|
|
20230705,174100,1598430830,7650,7650,7650,7650,0
|
|
20230705,174000,1598430830,7650,7650,7650,7650,0
|
|
20230705,173900,1598430830,7650,7650,7650,7650,0
|
|
20230705,173800,1598430830,7650,7650,7650,7650,0
|
|
20230705,173700,1598430830,7650,7650,7650,7650,0
|
|
20230705,173600,1598430830,7650,7650,7650,7650,0
|
|
20230705,173500,1598430830,7650,7650,7650,7650,0
|
|
20230705,173400,1598430830,7650,7650,7650,7650,0
|
|
20230705,173300,1598430830,7650,7650,7650,7650,0
|
|
20230705,173200,1598430830,7650,7650,7650,7650,0
|
|
20230705,173100,1598430830,7650,7650,7650,7650,0
|
|
20230705,173000,1598430830,7650,7650,7650,7650,0
|
|
20230705,172900,1598430830,7650,7650,7650,7650,0
|
|
20230705,172800,1598430830,7650,7650,7650,7650,0
|
|
20230705,172700,1598430830,7650,7650,7650,7650,0
|
|
20230705,172600,1598430830,7650,7650,7650,7650,0
|
|
20230705,172500,1598430830,7650,7650,7650,7650,0
|
|
20230705,172400,1598430830,7650,7650,7650,7650,0
|
|
20230705,172300,1598430830,7650,7650,7650,7650,0
|
|
20230705,172200,1598430830,7650,7650,7650,7650,0
|
|
20230705,172100,1598430830,7650,7650,7650,7650,0
|
|
20230705,172000,1598430830,7650,7650,7650,7650,0
|
|
20230705,171900,1598430830,7650,7650,7650,7650,0
|
|
20230705,171800,1598430830,7650,7650,7650,7650,0
|
|
20230705,171700,1598430830,7650,7650,7650,7650,0
|
|
20230705,171600,1598430830,7650,7650,7650,7650,0
|
|
20230705,171500,1598430830,7650,7650,7650,7650,0
|
|
20230705,171400,1598430830,7650,7650,7650,7650,3093
|
|
20230705,171300,1598430830,7650,7650,7650,7650,0
|
|
20230705,171200,1598430830,7650,7650,7650,7650,0
|
|
20230705,171100,1598430830,7650,7650,7650,7650,0
|
|
20230705,171000,1598430830,7650,7650,7650,7650,0
|
|
20230705,170900,1598430830,7650,7650,7650,7650,0
|
|
20230705,170800,1598430830,7650,7650,7650,7650,0
|
|
20230705,170700,1598430830,7650,7650,7650,7650,0
|
|
20230705,170600,1598430830,7650,7650,7650,7650,0
|
|
20230705,170500,1598430830,7650,7650,7650,7650,0
|
|
20230705,170400,1598430830,7650,7650,7650,7650,0
|
|
20230705,170300,1598430830,7650,7650,7650,7650,0
|
|
20230705,170200,1598430830,7650,7650,7650,7650,0
|
|
20230705,170100,1598430830,7650,7650,7650,7650,0
|
|
20230705,170000,1598430830,7650,7650,7650,7650,0
|
|
20230705,165900,1598430830,7650,7650,7650,7650,0
|
|
20230705,165800,1598430830,7650,7650,7650,7650,0
|
|
20230705,165700,1598430830,7650,7650,7650,7650,0
|
|
20230705,165600,1598430830,7650,7650,7650,7650,0
|
|
20230705,165500,1598430830,7650,7650,7650,7650,0
|
|
20230705,165400,1598430830,7650,7650,7650,7650,0
|
|
20230705,165300,1598430830,7650,7650,7650,7650,0
|
|
20230705,165200,1598430830,7650,7650,7650,7650,0
|
|
20230705,165100,1598430830,7650,7650,7650,7650,0
|
|
20230705,165000,1598430830,7650,7650,7650,7650,0
|
|
20230705,164900,1598430830,7650,7650,7650,7650,0
|
|
20230705,164800,1598430830,7650,7650,7650,7650,0
|
|
20230705,164700,1598430830,7650,7650,7650,7650,0
|
|
20230705,164600,1598430830,7650,7650,7650,7650,0
|
|
20230705,164500,1598430830,7650,7650,7650,7650,0
|
|
20230705,164400,1598430830,7650,7650,7650,7650,3093
|
|
20230705,164300,1598430830,7650,7650,7650,7650,0
|
|
20230705,164200,1598430830,7650,7650,7650,7650,0
|
|
20230705,164100,1598430830,7650,7650,7650,7650,0
|
|
20230705,164000,1598430830,7650,7650,7650,7650,0
|
|
20230705,163900,1598430830,7650,7650,7650,7650,0
|
|
20230705,163800,1598430830,7650,7650,7650,7650,0
|
|
20230705,163700,1598430830,7650,7650,7650,7650,0
|
|
20230705,163600,1598430830,7650,7650,7650,7650,0
|
|
20230705,163500,1598430830,7650,7650,7650,7650,0
|
|
20230705,163400,1598430830,7650,7650,7650,7650,0
|
|
20230705,163300,1598430830,7650,7650,7650,7650,0
|
|
20230705,163200,1598430830,7650,7650,7650,7650,0
|
|
20230705,163100,1598430830,7650,7650,7650,7650,0
|
|
20230705,163000,1598430830,7650,7650,7650,7650,0
|
|
20230705,162900,1598430830,7650,7650,7650,7650,0
|
|
20230705,162800,1598430830,7650,7650,7650,7650,0
|
|
20230705,162700,1598430830,7650,7650,7650,7650,0
|
|
20230705,162600,1598430830,7650,7650,7650,7650,0
|
|
20230705,162500,1598430830,7650,7650,7650,7650,0
|
|
20230705,162400,1598430830,7650,7650,7650,7650,0
|
|
20230705,162300,1598430830,7650,7650,7650,7650,0
|
|
20230705,162200,1598430830,7650,7650,7650,7650,0
|
|
20230705,162100,1598430830,7650,7650,7650,7650,0
|
|
20230705,162000,1598430830,7650,7650,7650,7650,0
|
|
20230705,161900,1598430830,7650,7650,7650,7650,0
|
|
20230705,161800,1598430830,7650,7650,7650,7650,0
|
|
20230705,161700,1598430830,7650,7650,7650,7650,0
|
|
20230705,161600,1598430830,7650,7650,7650,7650,0
|
|
20230705,161500,1598430830,7650,7650,7650,7650,0
|
|
20230705,161400,1598430830,7650,7650,7650,7650,3093
|
|
20230705,161300,1598430830,7650,7650,7650,7650,0
|
|
20230705,161200,1598430830,7650,7650,7650,7650,0
|
|
20230705,161100,1598430830,7650,7650,7650,7650,0
|
|
20230705,161000,1598430830,7650,7650,7650,7650,0
|
|
20230705,160900,1598430830,7650,7650,7650,7650,0
|
|
20230705,160800,1598430830,7650,7650,7650,7650,0
|
|
20230705,160700,1598430830,7650,7650,7650,7650,0
|
|
20230705,160600,1598430830,7650,7650,7650,7650,0
|
|
20230705,160500,1598430830,7650,7650,7650,7650,0
|
|
20230705,160400,1598430830,7650,7650,7650,7650,0
|
|
20230705,160300,1598430830,7650,7650,7650,7650,0
|
|
20230705,160200,1598430830,7650,7650,7650,7650,0
|
|
20230705,160100,1598430830,7650,7650,7650,7650,0
|
|
20230705,160000,1598430830,7650,7650,7650,7650,0
|
|
20230705,155900,1598430830,7650,7650,7650,7650,0
|
|
20230705,155800,1598430830,7650,7650,7650,7650,0
|
|
20230705,155700,1598430830,7650,7650,7650,7650,0
|
|
20230705,155600,1598430830,7650,7650,7650,7650,0
|
|
20230705,155500,1598430830,7650,7650,7650,7650,0
|
|
20230705,155400,1598430830,7650,7650,7650,7650,0
|
|
20230705,155300,1598430830,7650,7650,7650,7650,0
|
|
20230705,155200,1598430830,7650,7650,7650,7650,0
|
|
20230705,155100,1598430830,7650,7650,7650,7650,0
|
|
20230705,155000,1598430830,7650,7650,7650,7650,0
|
|
20230705,154900,1598430830,7650,7650,7650,7650,0
|
|
20230705,154800,1598430830,7650,7650,7650,7650,0
|
|
20230705,154700,1598430830,7650,7650,7650,7650,0
|
|
20230705,154600,1598430830,7650,7650,7650,7650,0
|
|
20230705,154500,1598430830,7650,7650,7650,7650,0
|
|
20230705,154400,1598430830,7650,7650,7650,7650,3093
|
|
20230705,154300,1598430830,7650,7650,7650,7650,0
|
|
20230705,154200,1598430830,7650,7650,7650,7650,0
|
|
20230705,154100,1598430830,7650,7650,7650,7650,0
|
|
20230705,154000,1598430830,7650,7650,7650,7650,0
|
|
20230705,153900,1598430830,7650,7650,7650,7650,0
|
|
20230705,153800,1598430830,7650,7650,7650,7650,0
|
|
20230705,153700,1598430830,7650,7650,7650,7650,0
|
|
20230705,153600,1598430830,7650,7650,7650,7650,0
|
|
20230705,153500,1598430830,7650,7650,7650,7650,0
|
|
20230705,153400,1598430830,7650,7650,7650,7650,0
|
|
20230705,153300,1598430830,7650,7650,7650,7650,0
|
|
20230705,153200,1598430830,7650,7650,7650,7650,0
|
|
20230705,153100,1598430830,7650,7650,7650,7650,0
|
|
20230705,153000,1598430830,7650,7650,7650,7650,3093
|
|
20230705,152900,1574769380,7650,7650,7650,7650,0
|
|
20230705,152800,1574769380,7650,7650,7650,7650,0
|
|
20230705,152700,1574769380,7650,7650,7650,7650,0
|
|
20230705,152600,1574769380,7650,7650,7650,7650,0
|
|
20230705,152500,1574769380,7650,7650,7650,7650,0
|
|
20230705,152400,1574769380,7650,7650,7650,7650,0
|
|
20230705,152300,1574769380,7650,7650,7650,7650,0
|
|
20230705,152200,1574769380,7650,7650,7650,7650,0
|
|
20230705,152100,1574769380,7650,7650,7650,7650,0
|
|
20230705,152000,1574769380,7650,7650,7650,7650,0
|
|
20230705,151900,1574769380,7650,7630,7650,7630,1030
|
|
20230705,151800,1566908670,7630,7640,7650,7630,893
|
|
20230705,151700,1560089130,7650,7630,7650,7630,365
|
|
20230705,151600,1557304140,7630,7620,7630,7620,162
|
|
20230705,151500,1556069670,7620,7620,7620,7620,260
|
|
20230705,151400,1554088470,7620,7620,7620,7620,190
|
|
20230705,151300,1552640670,7620,7630,7630,7620,263
|
|
20230705,151200,1550636310,7630,7620,7630,7620,1247
|
|
20230705,151100,1541133160,7620,7620,7620,7620,1186
|
|
20230705,151000,1532095840,7630,7620,7630,7620,624
|
|
20230705,150900,1527340450,7620,7620,7620,7620,123
|
|
20230705,150800,1526403190,7630,7620,7630,7620,427
|
|
20230705,150700,1523146450,7620,7620,7620,7620,51
|
|
20230705,150600,1522757830,7630,7620,7630,7620,32
|
|
20230705,150500,1522513980,7620,7630,7630,7620,3263
|
|
20230705,150400,1497647250,7630,7620,7630,7620,412
|
|
20230705,150300,1494507790,7630,7630,7630,7630,1
|
|
20230705,150200,1494500160,7630,7620,7630,7620,151
|
|
20230705,150100,1493348430,7630,7630,7630,7630,501
|
|
20230705,150000,1489525800,7630,7620,7630,7620,22
|
|
20230705,145900,1489358150,7630,7630,7630,7630,3
|
|
20230705,145800,1489335260,7620,7620,7630,7620,62
|
|
20230705,145700,1488862310,7630,7630,7630,7630,2098
|
|
20230705,145600,1472854570,7630,7640,7650,7630,1977
|
|
20230705,145500,1457762970,7640,7640,7640,7640,651
|
|
20230705,145400,1452789330,7640,7630,7640,7630,85
|
|
20230705,145300,1452140120,7630,7640,7640,7630,70
|
|
20230705,145200,1451605820,7630,7630,7630,7630,161
|
|
20230705,145100,1450377390,7640,7640,7640,7640,0
|
|
20230705,145000,1450377390,7640,7640,7640,7630,356
|
|
20230705,144900,1447660680,7640,7640,7640,7630,114
|
|
20230705,144800,1446790710,7630,7630,7630,7630,56
|
|
20230705,144700,1446363430,7630,7630,7640,7630,509
|
|
20230705,144600,1442479740,7640,7640,7640,7640,766
|
|
20230705,144500,1436627500,7640,7640,7640,7640,136
|
|
20230705,144400,1435588460,7640,7640,7650,7640,17
|
|
20230705,144300,1435458530,7640,7650,7650,7640,27
|
|
20230705,144200,1435252240,7640,7650,7650,7640,15
|
|
20230705,144100,1435137590,7650,7630,7650,7630,699
|
|
20230705,144000,1429791960,7630,7640,7640,7630,163
|
|
20230705,143900,1428546700,7640,7640,7640,7640,6
|
|
20230705,143800,1428500860,7640,7640,7640,7630,171
|
|
20230705,143700,1427194520,7630,7630,7630,7630,0
|
|
20230705,143600,1427194520,7630,7630,7630,7630,17
|
|
20230705,143500,1427064810,7630,7630,7630,7630,100
|
|
20230705,143400,1426301810,7630,7630,7630,7630,87
|
|
20230705,143300,1425638000,7640,7640,7640,7640,2
|
|
20230705,143200,1425622720,7630,7640,7640,7630,13
|
|
20230705,143100,1425523500,7630,7630,7630,7630,39
|
|
20230705,143000,1425225930,7650,7650,7650,7650,6
|
|
20230705,142900,1425180030,7630,7630,7630,7630,36
|
|
20230705,142800,1424905350,7630,7640,7640,7630,158
|
|
20230705,142700,1423699600,7660,7660,7660,7660,1
|
|
20230705,142600,1423691940,7640,7680,7680,7640,1538
|
|
20230705,142500,1411926350,7680,7650,7680,7650,29
|
|
20230705,142400,1411704470,7650,7640,7650,7640,1061
|
|
20230705,142300,1403598420,7640,7630,7640,7630,21
|
|
20230705,142200,1403437990,7640,7640,7640,7640,75
|
|
20230705,142100,1402864990,7640,7640,7640,7640,10
|
|
20230705,142000,1402788590,7630,7640,7640,7630,6
|
|
20230705,141900,1402742790,7640,7640,7640,7640,5
|
|
20230705,141800,1402704590,7640,7630,7640,7620,138
|
|
20230705,141700,1401651650,7630,7630,7630,7630,1
|
|
20230705,141600,1401644020,7630,7640,7640,7630,28
|
|
20230705,141500,1401430270,7640,7620,7640,7620,187
|
|
20230705,141400,1400002440,7630,7640,7640,7630,5
|
|
20230705,141300,1399964280,7620,7620,7630,7620,55
|
|
20230705,141200,1399545170,7620,7630,7630,7620,39
|
|
20230705,141100,1399247700,7630,7630,7630,7630,8
|
|
20230705,141000,1399186660,7630,7630,7630,7630,28
|
|
20230705,140900,1398973020,7640,7640,7640,7640,1
|
|
20230705,140800,1398965380,7630,7630,7630,7630,20
|
|
20230705,140700,1398812780,7630,7630,7630,7630,1
|
|
20230705,140600,1398805150,7620,7620,7620,7620,0
|
|
20230705,140500,1398805150,7620,7620,7620,7620,495
|
|
20230705,140400,1395033250,7620,7630,7630,7620,12
|
|
20230705,140300,1394941790,7630,7620,7630,7620,301
|
|
20230705,140200,1392648160,7620,7630,7630,7620,122
|
|
20230705,140100,1391717400,7630,7630,7630,7630,100
|
|
20230705,140000,1390954400,7620,7620,7620,7620,41
|
|
20230705,135900,1390641980,7620,7630,7630,7620,2
|
|
20230705,135800,1390626730,7620,7630,7630,7620,905
|
|
20230705,135700,1383721680,7640,7640,7640,7640,453
|
|
20230705,135600,1380260760,7640,7640,7640,7630,30
|
|
20230705,135500,1380031660,7630,7630,7630,7630,11
|
|
20230705,135400,1379947730,7640,7630,7640,7630,328
|
|
20230705,135300,1377444090,7630,7630,7630,7630,10
|
|
20230705,135200,1377367790,7630,7630,7630,7630,0
|
|
20230705,135100,1377367790,7630,7630,7630,7630,10
|
|
20230705,135000,1377291490,7630,7630,7630,7630,0
|
|
20230705,134900,1377291490,7630,7630,7630,7630,11
|
|
20230705,134800,1377207560,7630,7630,7640,7630,42
|
|
20230705,134700,1376886700,7640,7640,7640,7640,383
|
|
20230705,134600,1373960580,7670,7670,7670,7670,0
|
|
20230705,134500,1373960580,7670,7660,7670,7660,400
|
|
20230705,134400,1370892680,7670,7640,7670,7640,59
|
|
20230705,134300,1370441500,7640,7640,7640,7630,113
|
|
20230705,134200,1369578290,7640,7630,7640,7630,1203
|
|
20230705,134100,1360399390,7640,7630,7640,7630,98
|
|
20230705,134000,1359650780,7630,7640,7640,7630,995
|
|
20230705,133900,1352054950,7650,7650,7650,7640,490
|
|
20230705,133800,1348306550,7660,7660,7660,7660,130
|
|
20230705,133700,1347310750,7660,7660,7660,7650,79
|
|
20230705,133600,1346706330,7670,7660,7670,7660,3
|
|
20230705,133500,1346683330,7660,7650,7660,7650,21
|
|
20230705,133400,1346522580,7660,7660,7660,7660,13
|
|
20230705,133300,1346423000,7660,7650,7660,7650,11
|
|
20230705,133200,1346338840,7660,7660,7660,7660,0
|
|
20230705,133100,1346338840,7660,7660,7660,7660,10
|
|
20230705,133000,1346262240,7670,7660,7670,7660,2
|
|
20230705,132900,1346246910,7650,7660,7660,7650,11
|
|
20230705,132800,1346162660,7670,7660,7670,7660,977
|
|
20230705,132700,1338678790,7660,7650,7660,7650,23
|
|
20230705,132600,1338502740,7650,7650,7650,7650,41
|
|
20230705,132500,1338189090,7660,7650,7660,7650,130
|
|
20230705,132400,1337194550,7660,7660,7660,7650,57
|
|
20230705,132300,1336758470,7650,7660,7670,7650,118
|
|
20230705,132200,1335854580,7670,7680,7680,7670,723
|
|
20230705,132100,1330302170,7680,7690,7690,7680,3
|
|
20230705,132000,1330279110,7690,7700,7700,7690,22
|
|
20230705,131900,1330109820,7690,7690,7690,7690,30
|
|
20230705,131800,1329879120,7700,7720,7720,7690,15
|
|
20230705,131700,1329763640,7690,7710,7710,7690,2842
|
|
20230705,131600,1307851960,7720,7720,7720,7720,0
|
|
20230705,131500,1307851960,7720,7730,7730,7720,54
|
|
20230705,131400,1307435050,7730,7730,7730,7730,132
|
|
20230705,131300,1306414690,7730,7720,7730,7720,16
|
|
20230705,131200,1306291110,7730,7730,7730,7730,2
|
|
20230705,131100,1306275650,7730,7720,7730,7720,35
|
|
20230705,131000,1306005240,7720,7720,7720,7720,6
|
|
20230705,130900,1305958920,7720,7730,7730,7720,93
|
|
20230705,130800,1305240040,7730,7720,7730,7710,1040
|
|
20230705,130700,1297221520,7730,7720,7730,7720,12
|
|
20230705,130600,1297128860,7730,7730,7730,7730,3
|
|
20230705,130500,1297105670,7730,7700,7730,7700,5141
|
|
20230705,130400,1257515660,7700,7690,7700,7690,514
|
|
20230705,130300,1253562990,7690,7690,7690,7680,43
|
|
20230705,130200,1253232470,7690,7690,7690,7690,1
|
|
20230705,130100,1253224780,7680,7680,7690,7680,341
|
|
20230705,130000,1250605860,7680,7680,7680,7680,16
|
|
20230705,125900,1250482980,7670,7680,7680,7670,120
|
|
20230705,125800,1249561480,7680,7680,7680,7670,1023
|
|
20230705,125700,1241715040,7680,7680,7680,7670,183
|
|
20230705,125600,1240309710,7680,7670,7680,7670,4
|
|
20230705,125500,1240279000,7670,7670,7670,7660,18
|
|
20230705,125400,1240141040,7670,7670,7670,7670,1
|
|
20230705,125300,1240133370,7680,7680,7680,7680,238
|
|
20230705,125200,1238305530,7680,7660,7680,7660,81
|
|
20230705,125100,1237684270,7680,7680,7680,7680,0
|
|
20230705,125000,1237684270,7680,7680,7680,7680,0
|
|
20230705,124900,1237684270,7680,7680,7680,7680,52
|
|
20230705,124800,1237284910,7680,7660,7680,7660,133
|
|
20230705,124700,1236266090,7650,7660,7660,7650,210
|
|
20230705,124600,1234657590,7660,7640,7660,7640,901
|
|
20230705,124500,1227773790,7650,7650,7650,7650,0
|
|
20230705,124400,1227773790,7650,7650,7650,7620,2977
|
|
20230705,124300,1205054340,7640,7640,7640,7640,520
|
|
20230705,124200,1201081540,7650,7630,7650,7630,13
|
|
20230705,124100,1200982310,7640,7640,7640,7640,245
|
|
20230705,124000,1199110510,7640,7630,7640,7630,56
|
|
20230705,123900,1198682930,7630,7630,7630,7630,0
|
|
20230705,123800,1198682930,7630,7630,7630,7630,87
|
|
20230705,123700,1198019120,7640,7640,7640,7640,0
|
|
20230705,123600,1198019120,7640,7630,7640,7630,350
|
|
20230705,123500,1195348610,7640,7640,7640,7640,161
|
|
20230705,123400,1194118570,7640,7640,7640,7640,10
|
|
20230705,123300,1194042170,7640,7640,7640,7640,50
|
|
20230705,123200,1193660170,7640,7640,7640,7640,110
|
|
20230705,123100,1192819770,7650,7650,7650,7650,1
|
|
20230705,123000,1192812120,7640,7650,7650,7640,21
|
|
20230705,122900,1192651570,7650,7650,7650,7650,1
|
|
20230705,122800,1192643920,7640,7640,7640,7640,10
|
|
20230705,122700,1192567520,7640,7640,7640,7640,0
|
|
20230705,122600,1192567520,7640,7640,7640,7640,121
|
|
20230705,122500,1191643080,7640,7640,7640,7640,0
|
|
20230705,122400,1191643080,7640,7640,7640,7640,10
|
|
20230705,122300,1191566680,7650,7640,7650,7640,82
|
|
20230705,122200,1190940190,7640,7640,7640,7640,24
|
|
20230705,122100,1190756830,7640,7640,7640,7640,0
|
|
20230705,122000,1190756830,7640,7650,7650,7640,12
|
|
20230705,121900,1190665130,7650,7650,7650,7650,1
|
|
20230705,121800,1190657480,7640,7650,7650,7640,20
|
|
20230705,121700,1190504630,7650,7650,7650,7650,0
|
|
20230705,121600,1190504630,7650,7630,7650,7630,357
|
|
20230705,121500,1187780700,7640,7640,7640,7640,0
|
|
20230705,121400,1187780700,7640,7630,7640,7630,112
|
|
20230705,121300,1186926110,7630,7630,7630,7630,0
|
|
20230705,121200,1186926110,7630,7630,7630,7630,31
|
|
20230705,121100,1186689580,7640,7640,7640,7640,5
|
|
20230705,121000,1186651380,7630,7630,7630,7630,10
|
|
20230705,120900,1186575080,7640,7640,7640,7640,6
|
|
20230705,120800,1186529240,7640,7630,7640,7630,87
|
|
20230705,120700,1185865420,7630,7630,7630,7630,100
|
|
20230705,120600,1185102420,7630,7630,7630,7630,11
|
|
20230705,120500,1185018490,7640,7640,7640,7640,1
|
|
20230705,120400,1185010850,7640,7640,7640,7630,538
|
|
20230705,120300,1180900630,7640,7640,7640,7640,0
|
|
20230705,120200,1180900630,7640,7640,7640,7640,10
|
|
20230705,120100,1180824230,7640,7640,7640,7640,0
|
|
20230705,120000,1180824230,7640,7640,7640,7640,11
|
|
20230705,115900,1180740190,7640,7640,7640,7640,0
|
|
20230705,115800,1180740190,7640,7640,7640,7640,10
|
|
20230705,115700,1180663790,7640,7640,7640,7640,0
|
|
20230705,115600,1180663790,7640,7650,7650,7640,40
|
|
20230705,115500,1180357890,7650,7650,7650,7650,18
|
|
20230705,115400,1180220190,7640,7650,7650,7640,20
|
|
20230705,115300,1180067290,7650,7650,7650,7650,0
|
|
20230705,115200,1180067290,7650,7640,7650,7640,19
|
|
20230705,115100,1179922060,7640,7640,7640,7640,5
|
|
20230705,115000,1179883860,7640,7640,7650,7640,10
|
|
20230705,114900,1179807450,7640,7640,7640,7640,336
|
|
20230705,114800,1177240410,7640,7640,7640,7640,10
|
|
20230705,114700,1177164010,7640,7640,7640,7640,6
|
|
20230705,114600,1177118170,7630,7630,7630,7630,0
|
|
20230705,114500,1177118170,7630,7630,7630,7630,113
|
|
20230705,114400,1176255980,7630,7640,7640,7630,23
|
|
20230705,114300,1176080370,7630,7640,7640,7630,81
|
|
20230705,114200,1175461740,7640,7640,7640,7640,10
|
|
20230705,114100,1175385340,7640,7640,7640,7640,111
|
|
20230705,114000,1174537300,7650,7650,7650,7640,122
|
|
20230705,113900,1173605110,7650,7640,7650,7640,51
|
|
20230705,113800,1173215160,7630,7640,7640,7630,20
|
|
20230705,113700,1173062460,7640,7640,7640,7640,90
|
|
20230705,113600,1172374860,7640,7630,7640,7630,210
|
|
20230705,113500,1170770540,7640,7630,7640,7630,2
|
|
20230705,113400,1170755270,7630,7630,7630,7630,10
|
|
20230705,113300,1170678970,7640,7620,7640,7620,12
|
|
20230705,113200,1170587480,7630,7630,7630,7630,7
|
|
20230705,113100,1170534070,7640,7640,7640,7640,155
|
|
20230705,113000,1169349870,7640,7650,7650,7640,11
|
|
20230705,112900,1169265820,7640,7640,7640,7640,115
|
|
20230705,112800,1168387220,7640,7650,7650,7640,169
|
|
20230705,112700,1167094570,7650,7640,7650,7640,212
|
|
20230705,112600,1165474880,7650,7650,7650,7650,210
|
|
20230705,112500,1163868380,7650,7640,7650,7640,22
|
|
20230705,112400,1163700280,7640,7640,7650,7640,138
|
|
20230705,112300,1162645740,7630,7640,7640,7630,33
|
|
20230705,112200,1162393940,7630,7600,7630,7600,3031
|
|
20230705,112100,1139357380,7600,7590,7630,7580,6021
|
|
20230705,112000,1093717400,7650,7650,7660,7590,9652
|
|
20230705,111900,1020364020,7630,7620,7630,7620,119
|
|
20230705,111800,1019456150,7620,7620,7620,7620,0
|
|
20230705,111700,1019456150,7620,7620,7630,7620,340
|
|
20230705,111600,1016864850,7630,7630,7630,7630,69
|
|
20230705,111500,1016338380,7630,7640,7640,7630,240
|
|
20230705,111400,1014506680,7640,7640,7640,7640,1
|
|
20230705,111300,1014499040,7630,7630,7630,7630,360
|
|
20230705,111200,1011752240,7640,7640,7640,7640,2
|
|
20230705,111100,1011736960,7640,7640,7640,7640,2
|
|
20230705,111000,1011721680,7650,7650,7650,7650,0
|
|
20230705,110900,1011721680,7650,7630,7650,7630,91
|
|
20230705,110800,1011027200,7650,7660,7660,7650,319
|
|
20230705,110700,1008586840,7660,7650,7660,7650,20
|
|
20230705,110600,1008433740,7660,7660,7660,7650,34
|
|
20230705,110500,1008173430,7660,7650,7660,7650,146
|
|
20230705,110400,1007056030,7650,7650,7650,7650,110
|
|
20230705,110300,1006214530,7660,7650,7660,7650,161
|
|
20230705,110200,1004981890,7650,7650,7650,7650,11
|
|
20230705,110100,1004897740,7650,7650,7650,7650,1013
|
|
20230705,110000,997148290,7650,7650,7650,7630,3
|
|
20230705,105900,997125360,7650,7650,7650,7650,0
|
|
20230705,105800,997125360,7650,7620,7650,7620,1894
|
|
20230705,105700,982693050,7620,7620,7620,7620,20
|
|
20230705,105600,982540650,7620,7620,7620,7620,56
|
|
20230705,105500,982113930,7620,7610,7620,7600,3892
|
|
20230705,105400,952524530,7610,7610,7610,7610,432
|
|
20230705,105300,949237010,7610,7620,7620,7610,40
|
|
20230705,105200,948932600,7620,7610,7620,7610,1374
|
|
20230705,105100,938476430,7620,7620,7620,7620,60
|
|
20230705,105000,938019230,7620,7620,7620,7620,364
|
|
20230705,104900,935245550,7620,7630,7650,7620,1874
|
|
20230705,104800,920959240,7630,7640,7640,7630,16
|
|
20230705,104700,920837110,7650,7650,7650,7650,200
|
|
20230705,104600,919307110,7650,7640,7650,7620,449
|
|
20230705,104500,915872760,7650,7650,7650,7650,156
|
|
20230705,104400,914679360,7640,7640,7640,7640,20
|
|
20230705,104300,914526560,7650,7640,7650,7640,105
|
|
20230705,104200,913723830,7640,7640,7640,7640,92
|
|
20230705,104100,913020950,7640,7640,7640,7600,3316
|
|
20230705,104000,887796360,7630,7640,7640,7630,35
|
|
20230705,103900,887529160,7640,7640,7640,7640,134
|
|
20230705,103800,886505400,7640,7640,7650,7640,525
|
|
20230705,103700,882494390,7640,7630,7640,7620,494
|
|
20230705,103600,878730080,7620,7620,7620,7620,569
|
|
20230705,103500,874394300,7620,7630,7630,7600,2014
|
|
20230705,103400,859066030,7640,7640,7640,7640,83
|
|
20230705,103300,858431910,7640,7640,7640,7640,1
|
|
20230705,103200,858424270,7650,7650,7660,7610,7066
|
|
20230705,103100,804606200,7660,7660,7660,7660,132
|
|
20230705,103000,803595080,7660,7670,7670,7660,205
|
|
20230705,102900,802024770,7680,7670,7680,7670,579
|
|
20230705,102800,797578060,7680,7640,7680,7640,1605
|
|
20230705,102700,785315820,7640,7640,7640,7640,230
|
|
20230705,102600,783558620,7630,7640,7640,7630,49
|
|
20230705,102500,783184550,7640,7620,7640,7620,1442
|
|
20230705,102400,772167930,7620,7640,7640,7620,538
|
|
20230705,102300,768068350,7620,7630,7640,7620,627
|
|
20230705,102200,763290090,7630,7630,7630,7630,432
|
|
20230705,102100,759993930,7630,7680,7680,7630,2209
|
|
20230705,102000,743126240,7680,7680,7680,7680,4
|
|
20230705,101900,743095520,7680,7640,7680,7640,85
|
|
20230705,101800,742446080,7680,7680,7680,7640,185
|
|
20230705,101700,741031760,7650,7670,7670,7650,2983
|
|
20230705,101600,718189810,7670,7670,7670,7670,6
|
|
20230705,101500,718143790,7670,7670,7670,7670,5
|
|
20230705,101400,718105440,7660,7670,7670,7660,88
|
|
20230705,101300,717430900,7670,7660,7670,7660,650
|
|
20230705,101200,712446400,7660,7670,7670,7660,1740
|
|
20230705,101100,699115600,7670,7660,7670,7660,154
|
|
20230705,101000,697935260,7660,7660,7660,7660,492
|
|
20230705,100900,694166540,7650,7650,7650,7650,0
|
|
20230705,100800,694166540,7650,7660,7660,7650,250
|
|
20230705,100700,692253840,7650,7660,7670,7650,2827
|
|
20230705,100600,670612940,7670,7670,7670,7670,10
|
|
20230705,100500,670536240,7670,7670,7670,7670,9
|
|
20230705,100400,670467210,7670,7670,7670,7670,31
|
|
20230705,100300,670229440,7670,7680,7680,7670,101
|
|
20230705,100200,669454760,7660,7660,7660,7660,0
|
|
20230705,100100,669454760,7660,7660,7680,7660,264
|
|
20230705,100000,667432500,7660,7670,7680,7660,3437
|
|
20230705,095900,641088940,7670,7670,7670,7670,63
|
|
20230705,095800,640605730,7680,7670,7680,7670,121
|
|
20230705,095700,639676950,7670,7670,7680,7670,822
|
|
20230705,095600,633371210,7680,7680,7680,7660,585
|
|
20230705,095500,628886010,7670,7680,7700,7670,2694
|
|
20230705,095400,608207980,7680,7710,7710,7680,10139
|
|
20230705,095300,530166070,7710,7710,7710,7700,12062
|
|
20230705,095200,437279880,7720,7730,7730,7710,152
|
|
20230705,095100,436106640,7740,7740,7740,7740,0
|
|
20230705,095000,436106640,7740,7740,7740,7740,0
|
|
20230705,094900,436106640,7740,7740,7740,7740,0
|
|
20230705,094800,436106640,7740,7710,7740,7700,276
|
|
20230705,094700,433979560,7710,7740,7740,7710,1213
|
|
20230705,094600,424625820,7740,7710,7740,7710,101
|
|
20230705,094500,423847080,7740,7710,7740,7700,463
|
|
20230705,094400,420278930,7750,7750,7750,7750,0
|
|
20230705,094300,420278930,7750,7710,7750,7700,1253
|
|
20230705,094200,410623960,7750,7730,7750,7720,1423
|
|
20230705,094100,399638290,7730,7740,7740,7730,109
|
|
20230705,094000,398795600,7740,7740,7740,7740,0
|
|
20230705,093900,398795600,7740,7740,7740,7740,206
|
|
20230705,093800,397201160,7750,7760,7760,7710,114
|
|
20230705,093700,396321650,7750,7700,7750,7700,2205
|
|
20230705,093600,379295900,7750,7710,7750,7700,1723
|
|
20230705,093500,366015590,7710,7710,7750,7710,989
|
|
20230705,093400,358390300,7710,7720,7750,7700,2667
|
|
20230705,093300,337830650,7710,7750,7750,7710,816
|
|
20230705,093200,331534000,7760,7740,7760,7740,4
|
|
20230705,093100,331503020,7700,7750,7750,7700,5256
|
|
20230705,093000,290938650,7760,7760,7760,7760,60
|
|
20230705,092900,290473050,7760,7760,7760,7760,65
|
|
20230705,092800,289968650,7760,7740,7780,7740,8872
|
|
20230705,092700,221123280,7740,7770,7780,7740,919
|
|
20230705,092600,214008610,7770,7770,7770,7760,428
|
|
20230705,092500,210683250,7770,7780,7780,7770,17
|
|
20230705,092400,210551010,7800,7800,7800,7800,0
|
|
20230705,092300,210551010,7800,7770,7800,7770,7
|
|
20230705,092200,210496560,7770,7770,7800,7770,519
|
|
20230705,092100,206463880,7770,7800,7800,7770,108
|
|
20230705,092000,205621630,7770,7790,7800,7770,814
|
|
20230705,091900,199282300,7790,7750,7790,7720,101
|
|
20230705,091800,198502190,7800,7780,7810,7700,14918
|
|
20230705,091700,83335710,7780,7830,7830,7780,326
|
|
20230705,091600,80798130,7790,7790,7790,7790,551
|
|
20230705,091500,76505840,7800,7800,7830,7800,75
|
|
20230705,091400,75920810,7830,7820,7830,7800,1236
|
|
20230705,091300,66277920,7830,7820,7830,7820,102
|
|
20230705,091200,65479270,7810,7810,7810,7810,0
|
|
20230705,091100,65479270,7810,7810,7810,7800,280
|
|
20230705,091000,63293980,7790,7790,7790,7790,2
|
|
20230705,090900,63278400,7790,7830,7830,7790,605
|
|
20230705,090800,58564430,7790,7840,7840,7790,19
|
|
20230705,090700,58416010,7790,7780,7790,7780,474
|
|
20230705,090600,54724750,7790,7810,7810,7790,543
|
|
20230705,090500,50489060,7800,7830,7830,7800,124
|
|
20230705,090400,49519610,7830,7830,7890,7830,509
|
|
20230705,090300,45531870,7830,7830,7890,7830,865
|
|
20230705,090200,38758860,7830,7800,7830,7790,265
|
|
20230705,090100,36693460,7780,7850,7850,7760,2977
|
|
20230705,090000,13482120,7900,7900,7900,7870,1707
|