646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,194300,1951899160,8000,8000,8000,8000,10613
|
|
20230706,194200,1951899160,8000,8000,8000,8000,0
|
|
20230706,194100,1951899160,8000,8000,8000,8000,0
|
|
20230706,194000,1951899160,8000,8000,8000,8000,0
|
|
20230706,193900,1951899160,8000,8000,8000,8000,0
|
|
20230706,193800,1951899160,8000,8000,8000,8000,0
|
|
20230706,193700,1951899160,8000,8000,8000,8000,0
|
|
20230706,193600,1951899160,8000,8000,8000,8000,0
|
|
20230706,193500,1951899160,8000,8000,8000,8000,0
|
|
20230706,193400,1951899160,8000,8000,8000,8000,0
|
|
20230706,193300,1951899160,8000,8000,8000,8000,0
|
|
20230706,193200,1951899160,8000,8000,8000,8000,0
|
|
20230706,193100,1951899160,8000,8000,8000,8000,0
|
|
20230706,193000,1951899160,8000,8000,8000,8000,0
|
|
20230706,192900,1951899160,8000,8000,8000,8000,0
|
|
20230706,192800,1951899160,8000,8000,8000,8000,0
|
|
20230706,192700,1951899160,8000,8000,8000,8000,0
|
|
20230706,192600,1951899160,8000,8000,8000,8000,0
|
|
20230706,192500,1951899160,8000,8000,8000,8000,0
|
|
20230706,192400,1951899160,8000,8000,8000,8000,0
|
|
20230706,192300,1951899160,8000,8000,8000,8000,0
|
|
20230706,192200,1951899160,8000,8000,8000,8000,0
|
|
20230706,192100,1951899160,8000,8000,8000,8000,0
|
|
20230706,192000,1951899160,8000,8000,8000,8000,0
|
|
20230706,191900,1951899160,8000,8000,8000,8000,0
|
|
20230706,191800,1951899160,8000,8000,8000,8000,0
|
|
20230706,191700,1951899160,8000,8000,8000,8000,0
|
|
20230706,191600,1951899160,8000,8000,8000,8000,0
|
|
20230706,191500,1951899160,8000,8000,8000,8000,0
|
|
20230706,191400,1951899160,8000,8000,8000,8000,0
|
|
20230706,191300,1951899160,8000,8000,8000,8000,10613
|
|
20230706,191200,1951899160,8000,8000,8000,8000,0
|
|
20230706,191100,1951899160,8000,8000,8000,8000,0
|
|
20230706,191000,1951899160,8000,8000,8000,8000,0
|
|
20230706,190900,1951899160,8000,8000,8000,8000,0
|
|
20230706,190800,1951899160,8000,8000,8000,8000,0
|
|
20230706,190700,1951899160,8000,8000,8000,8000,0
|
|
20230706,190600,1951899160,8000,8000,8000,8000,0
|
|
20230706,190500,1951899160,8000,8000,8000,8000,0
|
|
20230706,190400,1951899160,8000,8000,8000,8000,0
|
|
20230706,190300,1951899160,8000,8000,8000,8000,0
|
|
20230706,190200,1951899160,8000,8000,8000,8000,0
|
|
20230706,190100,1951899160,8000,8000,8000,8000,0
|
|
20230706,190000,1951899160,8000,8000,8000,8000,0
|
|
20230706,185900,1951899160,8000,8000,8000,8000,0
|
|
20230706,185800,1951899160,8000,8000,8000,8000,0
|
|
20230706,185700,1951899160,8000,8000,8000,8000,0
|
|
20230706,185600,1951899160,8000,8000,8000,8000,0
|
|
20230706,185500,1951899160,8000,8000,8000,8000,0
|
|
20230706,185400,1951899160,8000,8000,8000,8000,0
|
|
20230706,185300,1951899160,8000,8000,8000,8000,0
|
|
20230706,185200,1951899160,8000,8000,8000,8000,0
|
|
20230706,185100,1951899160,8000,8000,8000,8000,0
|
|
20230706,185000,1951899160,8000,8000,8000,8000,0
|
|
20230706,184900,1951899160,8000,8000,8000,8000,0
|
|
20230706,184800,1951899160,8000,8000,8000,8000,0
|
|
20230706,184700,1951899160,8000,8000,8000,8000,0
|
|
20230706,184600,1951899160,8000,8000,8000,8000,0
|
|
20230706,184500,1951899160,8000,8000,8000,8000,0
|
|
20230706,184400,1951899160,8000,8000,8000,8000,0
|
|
20230706,184300,1951899160,8000,8000,8000,8000,10613
|
|
20230706,184200,1951899160,8000,8000,8000,8000,0
|
|
20230706,184100,1951899160,8000,8000,8000,8000,0
|
|
20230706,184000,1951899160,8000,8000,8000,8000,0
|
|
20230706,183900,1951899160,8000,8000,8000,8000,0
|
|
20230706,183800,1951899160,8000,8000,8000,8000,0
|
|
20230706,183700,1951899160,8000,8000,8000,8000,0
|
|
20230706,183600,1951899160,8000,8000,8000,8000,0
|
|
20230706,183500,1951899160,8000,8000,8000,8000,0
|
|
20230706,183400,1951899160,8000,8000,8000,8000,0
|
|
20230706,183300,1951899160,8000,8000,8000,8000,0
|
|
20230706,183200,1951899160,8000,8000,8000,8000,0
|
|
20230706,183100,1951899160,8000,8000,8000,8000,0
|
|
20230706,183000,1951899160,8000,8000,8000,8000,0
|
|
20230706,182900,1951899160,8000,8000,8000,8000,0
|
|
20230706,182800,1951899160,8000,8000,8000,8000,0
|
|
20230706,182700,1951899160,8000,8000,8000,8000,0
|
|
20230706,182600,1951899160,8000,8000,8000,8000,0
|
|
20230706,182500,1951899160,8000,8000,8000,8000,0
|
|
20230706,182400,1951899160,8000,8000,8000,8000,0
|
|
20230706,182300,1951899160,8000,8000,8000,8000,0
|
|
20230706,182200,1951899160,8000,8000,8000,8000,0
|
|
20230706,182100,1951899160,8000,8000,8000,8000,0
|
|
20230706,182000,1951899160,8000,8000,8000,8000,0
|
|
20230706,181900,1951899160,8000,8000,8000,8000,0
|
|
20230706,181800,1951899160,8000,8000,8000,8000,0
|
|
20230706,181700,1951899160,8000,8000,8000,8000,0
|
|
20230706,181600,1951899160,8000,8000,8000,8000,0
|
|
20230706,181500,1951899160,8000,8000,8000,8000,0
|
|
20230706,181400,1951899160,8000,8000,8000,8000,0
|
|
20230706,181300,1951899160,8000,8000,8000,8000,10613
|
|
20230706,181200,1951899160,8000,8000,8000,8000,0
|
|
20230706,181100,1951899160,8000,8000,8000,8000,0
|
|
20230706,181000,1951899160,8000,8000,8000,8000,0
|
|
20230706,180900,1951899160,8000,8000,8000,8000,0
|
|
20230706,180800,1951899160,8000,8000,8000,8000,0
|
|
20230706,180700,1951899160,8000,8000,8000,8000,0
|
|
20230706,180600,1951899160,8000,8000,8000,8000,0
|
|
20230706,180500,1951899160,8000,8000,8000,8000,0
|
|
20230706,180400,1951899160,8000,8000,8000,8000,0
|
|
20230706,180300,1951899160,8000,8000,8000,8000,0
|
|
20230706,180200,1951899160,8000,8000,8000,8000,0
|
|
20230706,180100,1951899160,8000,8000,8000,8000,0
|
|
20230706,180000,1951899160,8000,8000,8000,8000,0
|
|
20230706,175900,1951899160,8000,8000,8000,8000,0
|
|
20230706,175800,1951899160,8000,8000,8000,8000,0
|
|
20230706,175700,1951899160,8000,8000,8000,8000,0
|
|
20230706,175600,1951899160,8000,8000,8000,8000,0
|
|
20230706,175500,1951899160,8000,8000,8000,8000,0
|
|
20230706,175400,1951899160,8000,8000,8000,8000,0
|
|
20230706,175300,1951899160,8000,8000,8000,8000,0
|
|
20230706,175200,1951899160,8000,8000,8000,8000,0
|
|
20230706,175100,1951899160,8000,8000,8000,8000,0
|
|
20230706,175000,1951899160,8000,8000,8000,8000,0
|
|
20230706,174900,1951899160,8000,8000,8000,8000,0
|
|
20230706,174800,1951899160,8000,8000,8000,8000,0
|
|
20230706,174700,1951899160,8000,8000,8000,8000,0
|
|
20230706,174600,1951899160,8000,8000,8000,8000,0
|
|
20230706,174500,1951899160,8000,8000,8000,8000,0
|
|
20230706,174400,1951899160,8000,8000,8000,8000,0
|
|
20230706,174300,1951899160,8000,8000,8000,8000,10613
|
|
20230706,174200,1951899160,8000,8000,8000,8000,0
|
|
20230706,174100,1951899160,8000,8000,8000,8000,0
|
|
20230706,174000,1951899160,8000,8000,8000,8000,0
|
|
20230706,173900,1951899160,8000,8000,8000,8000,0
|
|
20230706,173800,1951899160,8000,8000,8000,8000,0
|
|
20230706,173700,1951899160,8000,8000,8000,8000,0
|
|
20230706,173600,1951899160,8000,8000,8000,8000,0
|
|
20230706,173500,1951899160,8000,8000,8000,8000,0
|
|
20230706,173400,1951899160,8000,8000,8000,8000,0
|
|
20230706,173300,1951899160,8000,8000,8000,8000,0
|
|
20230706,173200,1951899160,8000,8000,8000,8000,0
|
|
20230706,173100,1951899160,8000,8000,8000,8000,0
|
|
20230706,173000,1951899160,8000,8000,8000,8000,0
|
|
20230706,172900,1951899160,8000,8000,8000,8000,0
|
|
20230706,172800,1951899160,8000,8000,8000,8000,0
|
|
20230706,172700,1951899160,8000,8000,8000,8000,0
|
|
20230706,172600,1951899160,8000,8000,8000,8000,0
|
|
20230706,172500,1951899160,8000,8000,8000,8000,0
|
|
20230706,172400,1951899160,8000,8000,8000,8000,0
|
|
20230706,172300,1951899160,8000,8000,8000,8000,0
|
|
20230706,172200,1951899160,8000,8000,8000,8000,0
|
|
20230706,172100,1951899160,8000,8000,8000,8000,0
|
|
20230706,172000,1951899160,8000,8000,8000,8000,0
|
|
20230706,171900,1951899160,8000,8000,8000,8000,0
|
|
20230706,171800,1951899160,8000,8000,8000,8000,0
|
|
20230706,171700,1951899160,8000,8000,8000,8000,0
|
|
20230706,171600,1951899160,8000,8000,8000,8000,0
|
|
20230706,171500,1951899160,8000,8000,8000,8000,0
|
|
20230706,171400,1951899160,8000,8000,8000,8000,0
|
|
20230706,171300,1951899160,8000,8000,8000,8000,10613
|
|
20230706,171200,1951899160,8000,8000,8000,8000,0
|
|
20230706,171100,1951899160,8000,8000,8000,8000,0
|
|
20230706,171000,1951899160,8000,8000,8000,8000,0
|
|
20230706,170900,1951899160,8000,8000,8000,8000,0
|
|
20230706,170800,1951899160,8000,8000,8000,8000,0
|
|
20230706,170700,1951899160,8000,8000,8000,8000,0
|
|
20230706,170600,1951899160,8000,8000,8000,8000,0
|
|
20230706,170500,1951899160,8000,8000,8000,8000,0
|
|
20230706,170400,1951899160,8000,8000,8000,8000,0
|
|
20230706,170300,1951899160,8000,8000,8000,8000,0
|
|
20230706,170200,1951899160,8000,8000,8000,8000,0
|
|
20230706,170100,1951899160,8000,8000,8000,8000,0
|
|
20230706,170000,1951899160,8000,8000,8000,8000,0
|
|
20230706,165900,1951899160,8000,8000,8000,8000,0
|
|
20230706,165800,1951899160,8000,8000,8000,8000,0
|
|
20230706,165700,1951899160,8000,8000,8000,8000,0
|
|
20230706,165600,1951899160,8000,8000,8000,8000,0
|
|
20230706,165500,1951899160,8000,8000,8000,8000,0
|
|
20230706,165400,1951899160,8000,8000,8000,8000,0
|
|
20230706,165300,1951899160,8000,8000,8000,8000,0
|
|
20230706,165200,1951899160,8000,8000,8000,8000,0
|
|
20230706,165100,1951899160,8000,8000,8000,8000,0
|
|
20230706,165000,1951899160,8000,8000,8000,8000,0
|
|
20230706,164900,1951899160,8000,8000,8000,8000,0
|
|
20230706,164800,1951899160,8000,8000,8000,8000,0
|
|
20230706,164700,1951899160,8000,8000,8000,8000,0
|
|
20230706,164600,1951899160,8000,8000,8000,8000,0
|
|
20230706,164500,1951899160,8000,8000,8000,8000,0
|
|
20230706,164400,1951899160,8000,8000,8000,8000,0
|
|
20230706,164300,1951899160,8000,8000,8000,8000,10613
|
|
20230706,164200,1951899160,8000,8000,8000,8000,0
|
|
20230706,164100,1951899160,8000,8000,8000,8000,0
|
|
20230706,164000,1951899160,8000,8000,8000,8000,0
|
|
20230706,163900,1951899160,8000,8000,8000,8000,0
|
|
20230706,163800,1951899160,8000,8000,8000,8000,0
|
|
20230706,163700,1951899160,8000,8000,8000,8000,0
|
|
20230706,163600,1951899160,8000,8000,8000,8000,0
|
|
20230706,163500,1951899160,8000,8000,8000,8000,0
|
|
20230706,163400,1951899160,8000,8000,8000,8000,0
|
|
20230706,163300,1951899160,8000,8000,8000,8000,0
|
|
20230706,163200,1951899160,8000,8000,8000,8000,0
|
|
20230706,163100,1951899160,8000,8000,8000,8000,0
|
|
20230706,163000,1951899160,8000,8000,8000,8000,0
|
|
20230706,162900,1951899160,8000,8000,8000,8000,0
|
|
20230706,162800,1951899160,8000,8000,8000,8000,0
|
|
20230706,162700,1951899160,8000,8000,8000,8000,0
|
|
20230706,162600,1951899160,8000,8000,8000,8000,0
|
|
20230706,162500,1951899160,8000,8000,8000,8000,0
|
|
20230706,162400,1951899160,8000,8000,8000,8000,0
|
|
20230706,162300,1951899160,8000,8000,8000,8000,0
|
|
20230706,162200,1951899160,8000,8000,8000,8000,0
|
|
20230706,162100,1951899160,8000,8000,8000,8000,0
|
|
20230706,162000,1951899160,8000,8000,8000,8000,0
|
|
20230706,161900,1951899160,8000,8000,8000,8000,0
|
|
20230706,161800,1951899160,8000,8000,8000,8000,0
|
|
20230706,161700,1951899160,8000,8000,8000,8000,0
|
|
20230706,161600,1951899160,8000,8000,8000,8000,0
|
|
20230706,161500,1951899160,8000,8000,8000,8000,0
|
|
20230706,161400,1951899160,8000,8000,8000,8000,0
|
|
20230706,161300,1951899160,8000,8000,8000,8000,10613
|
|
20230706,161200,1951899160,8000,8000,8000,8000,0
|
|
20230706,161100,1951899160,8000,8000,8000,8000,0
|
|
20230706,161000,1951899160,8000,8000,8000,8000,0
|
|
20230706,160900,1951899160,8000,8000,8000,8000,0
|
|
20230706,160800,1951899160,8000,8000,8000,8000,0
|
|
20230706,160700,1951899160,8000,8000,8000,8000,0
|
|
20230706,160600,1951899160,8000,8000,8000,8000,0
|
|
20230706,160500,1951899160,8000,8000,8000,8000,0
|
|
20230706,160400,1951899160,8000,8000,8000,8000,0
|
|
20230706,160300,1951899160,8000,8000,8000,8000,0
|
|
20230706,160200,1951899160,8000,8000,8000,8000,0
|
|
20230706,160100,1951899160,8000,8000,8000,8000,0
|
|
20230706,160000,1951899160,8000,8000,8000,8000,0
|
|
20230706,155900,1951899160,8000,8000,8000,8000,0
|
|
20230706,155800,1951899160,8000,8000,8000,8000,0
|
|
20230706,155700,1951899160,8000,8000,8000,8000,0
|
|
20230706,155600,1951899160,8000,8000,8000,8000,0
|
|
20230706,155500,1951899160,8000,8000,8000,8000,0
|
|
20230706,155400,1951899160,8000,8000,8000,8000,0
|
|
20230706,155300,1951899160,8000,8000,8000,8000,0
|
|
20230706,155200,1951899160,8000,8000,8000,8000,0
|
|
20230706,155100,1951899160,8000,8000,8000,8000,0
|
|
20230706,155000,1951899160,8000,8000,8000,8000,0
|
|
20230706,154900,1951899160,8000,8000,8000,8000,0
|
|
20230706,154800,1951899160,8000,8000,8000,8000,0
|
|
20230706,154700,1951899160,8000,8000,8000,8000,0
|
|
20230706,154600,1951899160,8000,8000,8000,8000,0
|
|
20230706,154500,1951899160,8000,8000,8000,8000,0
|
|
20230706,154400,1951899160,8000,8000,8000,8000,0
|
|
20230706,154300,1951899160,8000,8000,8000,8000,10613
|
|
20230706,154200,1951899160,8000,8000,8000,8000,0
|
|
20230706,154100,1951899160,8000,8000,8000,8000,0
|
|
20230706,154000,1951899160,8000,8000,8000,8000,0
|
|
20230706,153900,1951899160,8000,8000,8000,8000,0
|
|
20230706,153800,1951899160,8000,8000,8000,8000,0
|
|
20230706,153700,1951899160,8000,8000,8000,8000,0
|
|
20230706,153600,1951899160,8000,8000,8000,8000,0
|
|
20230706,153500,1951899160,8000,8000,8000,8000,0
|
|
20230706,153400,1951899160,8000,8000,8000,8000,0
|
|
20230706,153300,1951899160,8000,8000,8000,8000,0
|
|
20230706,153200,1951899160,8000,8000,8000,8000,0
|
|
20230706,153100,1951899160,8000,8000,8000,8000,0
|
|
20230706,153000,1951899160,8000,8000,8000,8000,10613
|
|
20230706,152900,1866995160,7960,7960,7960,7960,0
|
|
20230706,152800,1866995160,7960,7960,7960,7960,0
|
|
20230706,152700,1866995160,7960,7960,7960,7960,0
|
|
20230706,152600,1866995160,7960,7960,7960,7960,0
|
|
20230706,152500,1866995160,7960,7960,7960,7960,0
|
|
20230706,152400,1866995160,7960,7960,7960,7960,0
|
|
20230706,152300,1866995160,7960,7960,7960,7960,0
|
|
20230706,152200,1866995160,7960,7960,7960,7960,0
|
|
20230706,152100,1866995160,7960,7960,7960,7960,0
|
|
20230706,152000,1866995160,7960,7960,7960,7960,0
|
|
20230706,151900,1866995160,7960,7910,7960,7910,2221
|
|
20230706,151800,1849339150,7940,7910,7940,7910,17
|
|
20230706,151700,1849204650,7940,7930,7950,7920,1535
|
|
20230706,151600,1837044880,7950,7950,7950,7920,570
|
|
20230706,151500,1832528920,7950,7950,7960,7940,45
|
|
20230706,151400,1832171570,7960,7960,7960,7950,7
|
|
20230706,151300,1832115900,7960,7930,7960,7930,37
|
|
20230706,151200,1831822090,7960,7950,7960,7930,224
|
|
20230706,151100,1830045230,7960,7950,7960,7940,78
|
|
20230706,151000,1829424560,7960,7980,7980,7960,281
|
|
20230706,150900,1827185150,7980,7990,7990,7960,73
|
|
20230706,150800,1826601980,7990,7980,7990,7970,1034
|
|
20230706,150700,1818342730,7970,7970,7980,7970,115
|
|
20230706,150600,1817426160,7990,7940,7990,7940,154
|
|
20230706,150500,1816203290,8000,7930,8000,7930,1501
|
|
20230706,150400,1804204500,7970,7950,7980,7930,2806
|
|
20230706,150300,1781929570,7980,7970,7990,7960,402
|
|
20230706,150200,1778726610,7990,7980,7990,7970,372
|
|
20230706,150100,1775758370,8000,7980,8000,7980,1543
|
|
20230706,150000,1763417310,8000,7990,8000,7990,1032
|
|
20230706,145900,1755171600,7990,7980,7990,7980,2760
|
|
20230706,145800,1733144230,7990,7980,7990,7980,2
|
|
20230706,145700,1733128260,7990,7980,7990,7980,2140
|
|
20230706,145600,1716035490,7980,7950,7980,7950,2000
|
|
20230706,145500,1700110770,7950,7920,7950,7920,109
|
|
20230706,145400,1699245440,7950,7930,7950,7920,809
|
|
20230706,145300,1692835030,7950,7920,7950,7920,823
|
|
20230706,145200,1686304790,7950,7920,7950,7920,25
|
|
20230706,145100,1686106730,7960,7920,7960,7910,352
|
|
20230706,145000,1683317170,7970,7950,7970,7950,807
|
|
20230706,144900,1676896440,7950,7950,7950,7950,0
|
|
20230706,144800,1676896440,7950,7950,7950,7950,100
|
|
20230706,144700,1676101440,7950,7950,7950,7950,100
|
|
20230706,144600,1675306440,7950,7950,7950,7950,100
|
|
20230706,144500,1674511440,7950,7910,7950,7910,3
|
|
20230706,144400,1674487670,7950,7950,7950,7950,100
|
|
20230706,144300,1673692670,7960,7960,7960,7960,100
|
|
20230706,144200,1672896670,7960,7900,7960,7900,107
|
|
20230706,144100,1672046010,7900,7950,7950,7900,303
|
|
20230706,144000,1669645770,7960,7950,7960,7910,132
|
|
20230706,143900,1668597550,7950,7950,7950,7950,100
|
|
20230706,143800,1667802550,7950,7950,7950,7950,100
|
|
20230706,143700,1667007550,7950,7940,7950,7910,13
|
|
20230706,143600,1666904370,7940,7940,7940,7940,100
|
|
20230706,143500,1666110370,7950,7910,7950,7910,122
|
|
20230706,143400,1665141180,7950,7950,7950,7950,1
|
|
20230706,143300,1665133230,7940,7950,7960,7910,599
|
|
20230706,143200,1660391270,7950,7950,7950,7950,100
|
|
20230706,143100,1659596270,7960,7950,7960,7950,101
|
|
20230706,143000,1658793310,7950,7950,7950,7950,0
|
|
20230706,142900,1658793310,7950,7930,7950,7910,179
|
|
20230706,142800,1657372970,7970,7970,7970,7970,100
|
|
20230706,142700,1656575970,7970,7970,7970,7970,100
|
|
20230706,142600,1655778970,7970,7970,7970,7970,0
|
|
20230706,142500,1655778970,7970,7970,7970,7970,100
|
|
20230706,142400,1654981970,7970,7950,7970,7950,124
|
|
20230706,142300,1653993930,7970,7970,7970,7970,100
|
|
20230706,142200,1653196930,7970,7970,7970,7970,0
|
|
20230706,142100,1653196930,7970,7940,7970,7930,504
|
|
20230706,142000,1649195670,7970,7970,7970,7930,150
|
|
20230706,141900,1648002130,7970,7970,7970,7970,2
|
|
20230706,141800,1647986190,7960,7960,7960,7960,100
|
|
20230706,141700,1647190190,7970,7940,7970,7940,153
|
|
20230706,141600,1645972280,7980,7940,7980,7940,399
|
|
20230706,141500,1642801140,7960,7960,7960,7960,90
|
|
20230706,141400,1642084740,7990,7990,7990,7990,110
|
|
20230706,141300,1641205840,7990,7960,7990,7960,2064
|
|
20230706,141200,1624747660,7970,7970,7970,7940,134
|
|
20230706,141100,1623680360,7970,7960,7970,7960,42
|
|
20230706,141000,1623346030,7970,7970,7970,7970,100
|
|
20230706,140900,1622549030,7970,7970,7970,7970,130
|
|
20230706,140800,1621512930,7970,7970,7970,7970,112
|
|
20230706,140700,1620620290,7970,7970,7970,7960,8
|
|
20230706,140600,1620556590,7960,7960,7960,7960,1033
|
|
20230706,140500,1612333910,7960,7960,7960,7960,100
|
|
20230706,140400,1611537910,7960,7960,7960,7940,627
|
|
20230706,140300,1606555490,7960,7960,7960,7940,310
|
|
20230706,140200,1604091010,7960,7960,7960,7960,100
|
|
20230706,140100,1603295010,7960,7960,7960,7960,100
|
|
20230706,140000,1602499010,7960,7950,7960,7950,200
|
|
20230706,135900,1600907440,7950,7950,7950,7950,107
|
|
20230706,135800,1600056790,7950,7940,7950,7940,342
|
|
20230706,135700,1597340290,7940,7940,7940,7940,101
|
|
20230706,135600,1596538350,7940,7930,7940,7930,58
|
|
20230706,135500,1596078400,7940,7930,7940,7920,137
|
|
20230706,135400,1594992480,7930,7920,7930,7920,531
|
|
20230706,135300,1590786520,7920,7900,7920,7900,1798
|
|
20230706,135200,1576582240,7900,7890,7900,7880,1331
|
|
20230706,135100,1566083060,7900,7880,7900,7870,159
|
|
20230706,135000,1564828080,7900,7900,7900,7880,322
|
|
20230706,134900,1562284340,7900,7900,7900,7880,102
|
|
20230706,134800,1561478560,7880,7880,7900,7880,3
|
|
20230706,134700,1561454900,7900,7900,7900,7900,100
|
|
20230706,134600,1560664900,7900,7900,7900,7900,100
|
|
20230706,134500,1559874900,7900,7880,7900,7880,2
|
|
20230706,134400,1559859120,7900,7890,7900,7890,106
|
|
20230706,134300,1559021770,7870,7900,7900,7870,322
|
|
20230706,134200,1556483850,7900,7900,7900,7900,317
|
|
20230706,134100,1553979550,7900,7890,7900,7870,1133
|
|
20230706,134000,1545058050,7900,7890,7900,7890,888
|
|
20230706,133900,1538050680,7900,7900,7900,7900,100
|
|
20230706,133800,1537260680,7900,7900,7900,7900,100
|
|
20230706,133700,1536470680,7900,7900,7900,7900,383
|
|
20230706,133600,1533444980,7920,7920,7920,7920,120
|
|
20230706,133500,1532494580,7920,7900,7920,7900,348
|
|
20230706,133400,1529740720,7910,7920,7920,7910,188
|
|
20230706,133300,1528252630,7920,7920,7920,7920,0
|
|
20230706,133200,1528252630,7920,7920,7920,7920,100
|
|
20230706,133100,1527460630,7920,7920,7920,7920,100
|
|
20230706,133000,1526668630,7920,7910,7920,7910,3
|
|
20230706,132900,1526644890,7920,7920,7920,7920,100
|
|
20230706,132800,1525852890,7920,7920,7920,7910,488
|
|
20230706,132700,1521990300,7920,7930,7930,7920,379
|
|
20230706,132600,1518988600,7920,7920,7930,7920,54
|
|
20230706,132500,1518560900,7920,7920,7920,7920,101
|
|
20230706,132400,1517760980,7920,7900,7920,7900,23
|
|
20230706,132300,1517579080,7890,7890,7910,7890,1643
|
|
20230706,132200,1504601120,7890,7870,7890,7860,1334
|
|
20230706,132100,1494081880,7890,7880,7900,7870,585
|
|
20230706,132000,1489473650,7890,7880,7900,7880,3674
|
|
20230706,131900,1460520770,7900,7900,7900,7880,369
|
|
20230706,131800,1457609410,7900,7900,7900,7900,0
|
|
20230706,131700,1457609410,7900,7900,7900,7880,257
|
|
20230706,131600,1455579130,7900,7880,7900,7880,255
|
|
20230706,131500,1453567510,7900,7900,7900,7900,588
|
|
20230706,131400,1448922310,7900,7910,7910,7890,7007
|
|
20230706,131300,1393599020,7910,7920,7920,7910,131
|
|
20230706,131200,1392561810,7920,7930,7930,7920,204
|
|
20230706,131100,1390945130,7930,7930,7930,7930,0
|
|
20230706,131000,1390945130,7930,7920,7930,7920,300
|
|
20230706,130900,1388568130,7940,7920,7940,7910,389
|
|
20230706,130800,1385487330,7940,7920,7940,7920,95
|
|
20230706,130700,1384734910,7920,7920,7920,7920,234
|
|
20230706,130600,1382881630,7940,7920,7940,7900,1813
|
|
20230706,130500,1368536630,7940,7940,7940,7940,100
|
|
20230706,130400,1367742630,7940,7940,7940,7910,396
|
|
20230706,130300,1364606940,7940,7940,7940,7940,0
|
|
20230706,130200,1364606940,7940,7940,7940,7940,100
|
|
20230706,130100,1363812940,7940,7930,7940,7930,101
|
|
20230706,130000,1363012000,7940,7930,7940,7930,101
|
|
20230706,125900,1362211060,7940,7940,7940,7940,0
|
|
20230706,125800,1362211060,7940,7940,7940,7940,100
|
|
20230706,125700,1361417060,7940,7940,7940,7940,100
|
|
20230706,125600,1360623060,7950,7940,7950,7940,3
|
|
20230706,125500,1360599230,7940,7940,7940,7930,302
|
|
20230706,125400,1358203350,7940,7950,7950,7940,101
|
|
20230706,125300,1357400410,7950,7950,7950,7950,100
|
|
20230706,125200,1356605410,7950,7950,7950,7950,0
|
|
20230706,125100,1356605410,7950,7950,7950,7950,100
|
|
20230706,125000,1355810410,7950,7950,7950,7950,102
|
|
20230706,124900,1354999510,7950,7950,7950,7950,100
|
|
20230706,124800,1354204510,7950,7950,7950,7950,0
|
|
20230706,124700,1354204510,7950,7950,7950,7950,100
|
|
20230706,124600,1353409510,7950,7950,7950,7950,101
|
|
20230706,124500,1352606560,7940,7940,7950,7940,248
|
|
20230706,124400,1350637420,7940,7940,7940,7910,3012
|
|
20230706,124300,1326722470,7940,7940,7940,7940,100
|
|
20230706,124200,1325928470,7940,7940,7940,7940,101
|
|
20230706,124100,1325126530,7940,7940,7940,7940,138
|
|
20230706,124000,1324030810,7950,7950,7950,7940,152
|
|
20230706,123900,1322822910,7950,7950,7950,7950,100
|
|
20230706,123800,1322027910,7950,7950,7950,7950,100
|
|
20230706,123700,1321232910,7950,7950,7950,7950,1395
|
|
20230706,123600,1310142660,7950,7950,7950,7950,289
|
|
20230706,123500,1307845110,7950,7930,7950,7930,132
|
|
20230706,123400,1306798200,7930,7930,7930,7920,689
|
|
20230706,123300,1301340300,7930,7930,7930,7930,10
|
|
20230706,123200,1301261000,7940,7890,7940,7890,3144
|
|
20230706,123100,1276402210,7890,7890,7890,7890,100
|
|
20230706,123000,1275613210,7890,7890,7890,7890,111
|
|
20230706,122900,1274737420,7880,7880,7890,7880,298
|
|
20230706,122800,1272389170,7880,7900,7900,7880,109
|
|
20230706,122700,1271528210,7910,7910,7910,7910,100
|
|
20230706,122600,1270737210,7910,7890,7910,7890,8
|
|
20230706,122500,1270674070,7910,7910,7910,7910,105
|
|
20230706,122400,1269843520,7910,7910,7910,7910,100
|
|
20230706,122300,1269052520,7910,7910,7910,7910,200
|
|
20230706,122200,1267470520,7910,7910,7910,7910,0
|
|
20230706,122100,1267470520,7910,7910,7910,7910,100
|
|
20230706,122000,1266679520,7910,7910,7910,7910,105
|
|
20230706,121900,1265848970,7910,7920,7920,7910,205
|
|
20230706,121800,1264225420,7920,7880,7920,7880,15
|
|
20230706,121700,1264107020,7920,7940,7940,7920,649
|
|
20230706,121600,1258964940,7940,7940,7940,7940,111
|
|
20230706,121500,1258083600,7940,7940,7940,7940,100
|
|
20230706,121400,1257289600,7930,7930,7930,7920,808
|
|
20230706,121300,1250882230,7920,7920,7920,7920,12
|
|
20230706,121200,1250787190,7920,7920,7920,7920,100
|
|
20230706,121100,1249995190,7920,7920,7920,7920,0
|
|
20230706,121000,1249995190,7920,7880,7920,7860,201
|
|
20230706,120900,1248407740,7930,7890,7930,7890,192
|
|
20230706,120800,1246888820,7890,7940,7940,7860,1883
|
|
20230706,120700,1232065380,7940,7940,7940,7940,0
|
|
20230706,120600,1232065380,7940,7940,7940,7940,100
|
|
20230706,120500,1231271380,7940,7910,7940,7880,365
|
|
20230706,120400,1228385690,7920,7920,7920,7920,100
|
|
20230706,120300,1227593690,7930,7940,7940,7930,487
|
|
20230706,120200,1223731770,7930,7930,7940,7930,275
|
|
20230706,120100,1221550010,7940,7940,7940,7930,173
|
|
20230706,120000,1220176400,7950,7950,7950,7950,100
|
|
20230706,115900,1219381400,7950,7950,7950,7950,1
|
|
20230706,115800,1219373450,7940,7940,7940,7940,110
|
|
20230706,115700,1218500050,7950,7950,7950,7950,100
|
|
20230706,115600,1217705050,7950,7950,7950,7950,100
|
|
20230706,115500,1216910050,7950,7950,7950,7950,0
|
|
20230706,115400,1216910050,7950,7930,7950,7930,106
|
|
20230706,115300,1216067450,7950,7950,7950,7950,101
|
|
20230706,115200,1215264500,7930,7930,7930,7930,58
|
|
20230706,115100,1214804560,7950,7950,7950,7950,100
|
|
20230706,115000,1214009560,7950,7950,7950,7950,100
|
|
20230706,114900,1213214560,7950,7930,7950,7930,152
|
|
20230706,114800,1212007170,7930,7930,7930,7930,309
|
|
20230706,114700,1209556800,7950,7930,7950,7930,250
|
|
20230706,114600,1207571300,7950,7950,7950,7950,100
|
|
20230706,114500,1206776300,7950,7950,7950,7930,105
|
|
20230706,114400,1205941630,7930,7950,7950,7930,11
|
|
20230706,114300,1205854240,7950,7940,7950,7930,175
|
|
20230706,114200,1204463840,7950,7930,7950,7930,55
|
|
20230706,114100,1204027270,7940,7950,7950,7930,113
|
|
20230706,114000,1203129120,7960,7960,7960,7960,0
|
|
20230706,113900,1203129120,7960,7950,7960,7950,111
|
|
20230706,113800,1202246560,7950,7950,7950,7890,1429
|
|
20230706,113700,1190948280,7960,7960,7960,7960,0
|
|
20230706,113600,1190948280,7960,7950,7960,7950,120
|
|
20230706,113500,1189993170,7950,7960,7960,7950,101
|
|
20230706,113400,1189189220,7960,7950,7960,7930,571
|
|
20230706,113300,1184655390,7950,7950,7950,7950,16
|
|
20230706,113200,1184528190,7970,7960,7970,7960,153
|
|
20230706,113100,1183309310,7970,7970,7970,7970,300
|
|
20230706,113000,1180918310,7970,7970,7970,7970,101
|
|
20230706,112900,1180113340,7960,7960,7970,7960,168
|
|
20230706,112800,1178776050,7970,7960,7970,7960,353
|
|
20230706,112700,1175962970,7970,7960,7970,7960,88
|
|
20230706,112600,1175262470,7970,7960,7970,7940,211
|
|
20230706,112500,1173585060,7970,7960,7970,7940,145
|
|
20230706,112400,1172431590,7970,7960,7970,7960,79
|
|
20230706,112300,1171802740,7960,7930,7960,7930,207
|
|
20230706,112200,1170159060,7960,7940,7960,7940,61
|
|
20230706,112100,1169674700,7940,7940,7940,7940,40
|
|
20230706,112000,1169357100,7960,7960,7970,7940,158
|
|
20230706,111900,1168099400,7960,7970,7970,7930,110
|
|
20230706,111800,1167222980,7970,7970,7970,7970,0
|
|
20230706,111700,1167222980,7970,7980,7980,7970,137
|
|
20230706,111600,1166131040,7930,7980,7990,7930,912
|
|
20230706,111500,1158855650,7990,7970,7990,7930,548
|
|
20230706,111400,1154504230,7990,7980,7990,7980,28
|
|
20230706,111300,1154280770,7980,7970,7990,7970,130
|
|
20230706,111200,1153242620,7990,7980,7990,7980,154
|
|
20230706,111100,1152013660,7980,7970,7980,7970,127
|
|
20230706,111000,1151000800,7970,7970,7970,7970,100
|
|
20230706,110900,1150203800,7970,7950,7970,7950,500
|
|
20230706,110800,1146226880,7940,7940,7940,7940,1566
|
|
20230706,110700,1133792840,7940,7930,7940,7930,81
|
|
20230706,110600,1133150180,7930,7930,7930,7910,131
|
|
20230706,110500,1132111890,7940,7930,7940,7930,59
|
|
20230706,110400,1131644000,7940,7940,7950,7940,135
|
|
20230706,110300,1130571090,7950,7940,7950,7940,38
|
|
20230706,110200,1130269350,7950,7930,7950,7910,179
|
|
20230706,110100,1128851270,7960,7960,7960,7960,100
|
|
20230706,110000,1128055270,7960,7960,7960,7960,102
|
|
20230706,105900,1127243350,7970,7980,7980,7970,14
|
|
20230706,105800,1127131660,7980,7980,7980,7980,106
|
|
20230706,105700,1126285780,7970,7960,7970,7960,1439
|
|
20230706,105600,1114818960,7960,7930,7970,7930,1095
|
|
20230706,105500,1106117450,7930,7960,7960,7920,1306
|
|
20230706,105400,1095748740,7970,7970,7970,7970,191
|
|
20230706,105300,1094226470,7980,7970,7980,7970,112
|
|
20230706,105200,1093332830,7970,7990,7990,7970,122
|
|
20230706,105100,1092358490,7990,7990,7990,7990,200
|
|
20230706,105000,1090760490,7990,7970,7990,7960,301
|
|
20230706,104900,1088360630,7980,7980,7990,7980,128
|
|
20230706,104800,1087338190,7990,8000,8000,7990,67
|
|
20230706,104700,1086802830,8040,8030,8040,8000,1347
|
|
20230706,104600,1076022710,8040,8040,8040,8040,0
|
|
20230706,104500,1076022710,8040,8040,8050,8040,1090
|
|
20230706,104400,1067259040,8040,8040,8050,8040,1040
|
|
20230706,104300,1058896040,8040,8030,8050,8000,4191
|
|
20230706,104200,1025215300,8040,8040,8040,8040,222
|
|
20230706,104100,1023430420,8040,8030,8040,8010,3063
|
|
20230706,104000,998837380,8030,8030,8040,8030,2674
|
|
20230706,103900,977365150,8030,8050,8050,8030,1412
|
|
20230706,103800,966007640,8060,8090,8090,8060,4187
|
|
20230706,103700,932212270,8080,8070,8090,8070,4111
|
|
20230706,103600,898987480,8070,8080,8080,8070,919
|
|
20230706,103500,891570350,8070,8070,8080,8070,1236
|
|
20230706,103400,881586520,8080,8070,8080,8070,1017
|
|
20230706,103300,873374110,8080,8060,8080,8060,7156
|
|
20230706,103200,815658570,8030,8030,8050,8030,2350
|
|
20230706,103100,796768350,8030,8020,8030,8020,1385
|
|
20230706,103000,785654440,8020,7990,8030,7980,3855
|
|
20230706,102900,754788600,8000,8010,8010,7990,1013
|
|
20230706,102800,746684380,8010,8020,8020,8010,371
|
|
20230706,102700,743709560,8020,7950,8030,7950,8042
|
|
20230706,102600,679418070,7960,7920,7960,7920,1486
|
|
20230706,102500,667607000,7920,7920,7920,7920,48
|
|
20230706,102400,667226840,7920,7930,7930,7920,1010
|
|
20230706,102300,659227540,7930,7930,7930,7920,256
|
|
20230706,102200,657199030,7930,7940,7940,7930,212
|
|
20230706,102100,655517760,7950,7940,7950,7940,211
|
|
20230706,102000,653842410,7950,7950,7950,7950,799
|
|
20230706,101900,647490360,7950,7950,7960,7930,389
|
|
20230706,101800,644399030,7950,7930,7960,7930,486
|
|
20230706,101700,640536500,7950,7960,7960,7940,6629
|
|
20230706,101600,587821050,7930,7990,7990,7920,1191
|
|
20230706,101500,578339050,7990,7980,8000,7930,1445
|
|
20230706,101400,566814800,7950,7920,8000,7920,6014
|
|
20230706,101300,518777040,7930,7890,7930,7890,1523
|
|
20230706,101200,506737620,7880,7830,7880,7830,1161
|
|
20230706,101100,497619930,7830,7830,7830,7820,45
|
|
20230706,101000,497267780,7840,7840,7840,7840,1021
|
|
20230706,100900,489263140,7840,7850,7860,7840,106
|
|
20230706,100800,488431730,7860,7860,7870,7860,1122
|
|
20230706,100700,479611710,7850,7840,7860,7840,2987
|
|
20230706,100600,456169010,7840,7830,7840,7820,398
|
|
20230706,100500,453052560,7820,7780,7830,7780,2179
|
|
20230706,100400,436045940,7780,7780,7790,7780,130
|
|
20230706,100300,435034440,7780,7780,7790,7760,1343
|
|
20230706,100200,424601740,7780,7770,7800,7770,442
|
|
20230706,100100,421162760,7790,7800,7800,7790,1222
|
|
20230706,100000,411640780,7810,7810,7810,7810,0
|
|
20230706,095900,411640780,7810,7790,7810,7790,134
|
|
20230706,095800,410595640,7810,7810,7810,7810,3
|
|
20230706,095700,410572210,7810,7770,7810,7770,5461
|
|
20230706,095600,368041060,7770,7770,7770,7770,904
|
|
20230706,095500,361016980,7770,7760,7770,7760,240
|
|
20230706,095400,359153950,7760,7740,7760,7740,52
|
|
20230706,095300,358751250,7750,7750,7750,7750,16
|
|
20230706,095200,358627250,7750,7720,7750,7710,1629
|
|
20230706,095100,346007900,7750,7750,7750,7720,229
|
|
20230706,095000,344235820,7750,7750,7750,7750,0
|
|
20230706,094900,344235820,7750,7750,7750,7750,173
|
|
20230706,094800,342895070,7750,7750,7750,7750,1
|
|
20230706,094700,342887320,7750,7750,7750,7750,100
|
|
20230706,094600,342112320,7760,7780,7780,7760,420
|
|
20230706,094500,338850180,7780,7760,7780,7760,169
|
|
20230706,094400,337537590,7760,7720,7760,7720,5144
|
|
20230706,094300,297661940,7720,7720,7730,7710,674
|
|
20230706,094200,292460960,7720,7720,7720,7720,40
|
|
20230706,094100,292152160,7720,7730,7730,7720,584
|
|
20230706,094000,287638630,7730,7730,7730,7730,100
|
|
20230706,093900,286865630,7730,7730,7730,7730,139
|
|
20230706,093800,285791160,7730,7730,7740,7730,150
|
|
20230706,093700,284631650,7730,7730,7730,7730,182
|
|
20230706,093600,283224790,7740,7740,7740,7740,0
|
|
20230706,093500,283224790,7740,7730,7740,7730,3
|
|
20230706,093400,283201590,7700,7750,7760,7700,574
|
|
20230706,093300,278762320,7760,7750,7760,7750,300
|
|
20230706,093200,276434420,7760,7730,7760,7730,539
|
|
20230706,093100,272257050,7730,7690,7730,7690,3973
|
|
20230706,093000,241605910,7670,7640,7670,7640,1089
|
|
20230706,092900,233261210,7640,7630,7640,7630,590
|
|
20230706,092800,228758410,7630,7600,7630,7600,288
|
|
20230706,092700,226569250,7610,7620,7620,7610,217
|
|
20230706,092600,224916710,7620,7620,7620,7620,2
|
|
20230706,092500,224901470,7620,7620,7620,7610,22
|
|
20230706,092400,224733840,7620,7610,7620,7610,25
|
|
20230706,092300,224543580,7620,7620,7620,7620,4
|
|
20230706,092200,224513100,7630,7620,7630,7620,4
|
|
20230706,092100,224482600,7630,7630,7630,7630,1
|
|
20230706,092000,224474970,7620,7630,7630,7620,5
|
|
20230706,091900,224436830,7610,7600,7610,7580,212
|
|
20230706,091800,222828920,7580,7570,7580,7570,1055
|
|
20230706,091700,214833270,7560,7580,7580,7560,73
|
|
20230706,091600,214281320,7570,7600,7600,7560,1804
|
|
20230706,091500,200595550,7610,7620,7620,7610,37
|
|
20230706,091400,200313970,7630,7630,7630,7630,101
|
|
20230706,091300,199543340,7620,7590,7620,7590,466
|
|
20230706,091200,196002110,7560,7580,7580,7560,15
|
|
20230706,091100,195888670,7530,7550,7580,7530,103
|
|
20230706,091000,195108050,7580,7540,7580,7530,1516
|
|
20230706,090900,183688710,7530,7530,7540,7530,11
|
|
20230706,090800,183605820,7540,7540,7540,7530,1050
|
|
20230706,090700,175698020,7530,7570,7590,7530,1887
|
|
20230706,090600,161470390,7600,7570,7600,7560,1806
|
|
20230706,090500,147799800,7600,7570,7600,7550,1286
|
|
20230706,090400,138068370,7580,7660,7660,7580,520
|
|
20230706,090300,134123030,7660,7610,7670,7600,1288
|
|
20230706,090200,124269350,7660,7680,7680,7610,14124
|
|
20230706,090100,16228540,7690,7680,7690,7660,321
|
|
20230706,090000,13762430,7680,7650,7680,7650,1617
|