597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,185400,4508722160,8080,8080,8080,8080,9653
|
|
20230704,185300,4508722160,8080,8080,8080,8080,0
|
|
20230704,185200,4508722160,8080,8080,8080,8080,0
|
|
20230704,185100,4508722160,8080,8080,8080,8080,0
|
|
20230704,185000,4508722160,8080,8080,8080,8080,0
|
|
20230704,184900,4508722160,8080,8080,8080,8080,0
|
|
20230704,184800,4508722160,8080,8080,8080,8080,0
|
|
20230704,184700,4508722160,8080,8080,8080,8080,0
|
|
20230704,184600,4508722160,8080,8080,8080,8080,0
|
|
20230704,184500,4508722160,8080,8080,8080,8080,0
|
|
20230704,184400,4508722160,8080,8080,8080,8080,0
|
|
20230704,184300,4508722160,8080,8080,8080,8080,0
|
|
20230704,184200,4508722160,8080,8080,8080,8080,0
|
|
20230704,184100,4508722160,8080,8080,8080,8080,0
|
|
20230704,184000,4508722160,8080,8080,8080,8080,0
|
|
20230704,183900,4508722160,8080,8080,8080,8080,0
|
|
20230704,183800,4508722160,8080,8080,8080,8080,0
|
|
20230704,183700,4508722160,8080,8080,8080,8080,0
|
|
20230704,183600,4508722160,8080,8080,8080,8080,0
|
|
20230704,183500,4508722160,8080,8080,8080,8080,0
|
|
20230704,183400,4508722160,8080,8080,8080,8080,0
|
|
20230704,183300,4508722160,8080,8080,8080,8080,0
|
|
20230704,183200,4508722160,8080,8080,8080,8080,0
|
|
20230704,183100,4508722160,8080,8080,8080,8080,0
|
|
20230704,183000,4508722160,8080,8080,8080,8080,0
|
|
20230704,182900,4508722160,8080,8080,8080,8080,0
|
|
20230704,182800,4508722160,8080,8080,8080,8080,0
|
|
20230704,182700,4508722160,8080,8080,8080,8080,0
|
|
20230704,182600,4508722160,8080,8080,8080,8080,0
|
|
20230704,182500,4508722160,8080,8080,8080,8080,0
|
|
20230704,182400,4508722160,8080,8080,8080,8080,9653
|
|
20230704,182300,4508722160,8080,8080,8080,8080,0
|
|
20230704,182200,4508722160,8080,8080,8080,8080,0
|
|
20230704,182100,4508722160,8080,8080,8080,8080,0
|
|
20230704,182000,4508722160,8080,8080,8080,8080,0
|
|
20230704,181900,4508722160,8080,8080,8080,8080,0
|
|
20230704,181800,4508722160,8080,8080,8080,8080,0
|
|
20230704,181700,4508722160,8080,8080,8080,8080,0
|
|
20230704,181600,4508722160,8080,8080,8080,8080,0
|
|
20230704,181500,4508722160,8080,8080,8080,8080,0
|
|
20230704,181400,4508722160,8080,8080,8080,8080,0
|
|
20230704,181300,4508722160,8080,8080,8080,8080,0
|
|
20230704,181200,4508722160,8080,8080,8080,8080,0
|
|
20230704,181100,4508722160,8080,8080,8080,8080,0
|
|
20230704,181000,4508722160,8080,8080,8080,8080,0
|
|
20230704,180900,4508722160,8080,8080,8080,8080,0
|
|
20230704,180800,4508722160,8080,8080,8080,8080,0
|
|
20230704,180700,4508722160,8080,8080,8080,8080,0
|
|
20230704,180600,4508722160,8080,8080,8080,8080,0
|
|
20230704,180500,4508722160,8080,8080,8080,8080,0
|
|
20230704,180400,4508722160,8080,8080,8080,8080,0
|
|
20230704,180300,4508722160,8080,8080,8080,8080,0
|
|
20230704,180200,4508722160,8080,8080,8080,8080,0
|
|
20230704,180100,4508722160,8080,8080,8080,8080,0
|
|
20230704,180000,4508722160,8080,8080,8080,8080,0
|
|
20230704,175900,4508722160,8080,8080,8080,8080,0
|
|
20230704,175800,4508722160,8080,8080,8080,8080,0
|
|
20230704,175700,4508722160,8080,8080,8080,8080,0
|
|
20230704,175600,4508722160,8080,8080,8080,8080,0
|
|
20230704,175500,4508722160,8080,8080,8080,8080,0
|
|
20230704,175400,4508722160,8080,8080,8080,8080,9653
|
|
20230704,175300,4508722160,8080,8080,8080,8080,0
|
|
20230704,175200,4508722160,8080,8080,8080,8080,0
|
|
20230704,175100,4508722160,8080,8080,8080,8080,0
|
|
20230704,175000,4508722160,8080,8080,8080,8080,0
|
|
20230704,174900,4508722160,8080,8080,8080,8080,0
|
|
20230704,174800,4508722160,8080,8080,8080,8080,0
|
|
20230704,174700,4508722160,8080,8080,8080,8080,0
|
|
20230704,174600,4508722160,8080,8080,8080,8080,0
|
|
20230704,174500,4508722160,8080,8080,8080,8080,0
|
|
20230704,174400,4508722160,8080,8080,8080,8080,0
|
|
20230704,174300,4508722160,8080,8080,8080,8080,0
|
|
20230704,174200,4508722160,8080,8080,8080,8080,0
|
|
20230704,174100,4508722160,8080,8080,8080,8080,0
|
|
20230704,174000,4508722160,8080,8080,8080,8080,0
|
|
20230704,173900,4508722160,8080,8080,8080,8080,0
|
|
20230704,173800,4508722160,8080,8080,8080,8080,0
|
|
20230704,173700,4508722160,8080,8080,8080,8080,0
|
|
20230704,173600,4508722160,8080,8080,8080,8080,0
|
|
20230704,173500,4508722160,8080,8080,8080,8080,0
|
|
20230704,173400,4508722160,8080,8080,8080,8080,0
|
|
20230704,173300,4508722160,8080,8080,8080,8080,0
|
|
20230704,173200,4508722160,8080,8080,8080,8080,0
|
|
20230704,173100,4508722160,8080,8080,8080,8080,0
|
|
20230704,173000,4508722160,8080,8080,8080,8080,0
|
|
20230704,172900,4508722160,8080,8080,8080,8080,0
|
|
20230704,172800,4508722160,8080,8080,8080,8080,0
|
|
20230704,172700,4508722160,8080,8080,8080,8080,0
|
|
20230704,172600,4508722160,8080,8080,8080,8080,0
|
|
20230704,172500,4508722160,8080,8080,8080,8080,0
|
|
20230704,172400,4508722160,8080,8080,8080,8080,9653
|
|
20230704,172300,4508722160,8080,8080,8080,8080,0
|
|
20230704,172200,4508722160,8080,8080,8080,8080,0
|
|
20230704,172100,4508722160,8080,8080,8080,8080,0
|
|
20230704,172000,4508722160,8080,8080,8080,8080,0
|
|
20230704,171900,4508722160,8080,8080,8080,8080,0
|
|
20230704,171800,4508722160,8080,8080,8080,8080,0
|
|
20230704,171700,4508722160,8080,8080,8080,8080,0
|
|
20230704,171600,4508722160,8080,8080,8080,8080,0
|
|
20230704,171500,4508722160,8080,8080,8080,8080,0
|
|
20230704,171400,4508722160,8080,8080,8080,8080,0
|
|
20230704,171300,4508722160,8080,8080,8080,8080,0
|
|
20230704,171200,4508722160,8080,8080,8080,8080,0
|
|
20230704,171100,4508722160,8080,8080,8080,8080,0
|
|
20230704,171000,4508722160,8080,8080,8080,8080,0
|
|
20230704,170900,4508722160,8080,8080,8080,8080,0
|
|
20230704,170800,4508722160,8080,8080,8080,8080,0
|
|
20230704,170700,4508722160,8080,8080,8080,8080,0
|
|
20230704,170600,4508722160,8080,8080,8080,8080,0
|
|
20230704,170500,4508722160,8080,8080,8080,8080,0
|
|
20230704,170400,4508722160,8080,8080,8080,8080,0
|
|
20230704,170300,4508722160,8080,8080,8080,8080,0
|
|
20230704,170200,4508722160,8080,8080,8080,8080,0
|
|
20230704,170100,4508722160,8080,8080,8080,8080,0
|
|
20230704,170000,4508722160,8080,8080,8080,8080,0
|
|
20230704,165900,4508722160,8080,8080,8080,8080,0
|
|
20230704,165800,4508722160,8080,8080,8080,8080,0
|
|
20230704,165700,4508722160,8080,8080,8080,8080,0
|
|
20230704,165600,4508722160,8080,8080,8080,8080,0
|
|
20230704,165500,4508722160,8080,8080,8080,8080,0
|
|
20230704,165400,4508722160,8080,8080,8080,8080,9653
|
|
20230704,165300,4508722160,8080,8080,8080,8080,0
|
|
20230704,165200,4508722160,8080,8080,8080,8080,0
|
|
20230704,165100,4508722160,8080,8080,8080,8080,0
|
|
20230704,165000,4508722160,8080,8080,8080,8080,0
|
|
20230704,164900,4508722160,8080,8080,8080,8080,0
|
|
20230704,164800,4508722160,8080,8080,8080,8080,0
|
|
20230704,164700,4508722160,8080,8080,8080,8080,0
|
|
20230704,164600,4508722160,8080,8080,8080,8080,0
|
|
20230704,164500,4508722160,8080,8080,8080,8080,0
|
|
20230704,164400,4508722160,8080,8080,8080,8080,0
|
|
20230704,164300,4508722160,8080,8080,8080,8080,0
|
|
20230704,164200,4508722160,8080,8080,8080,8080,0
|
|
20230704,164100,4508722160,8080,8080,8080,8080,0
|
|
20230704,164000,4508722160,8080,8080,8080,8080,0
|
|
20230704,163900,4508722160,8080,8080,8080,8080,0
|
|
20230704,163800,4508722160,8080,8080,8080,8080,0
|
|
20230704,163700,4508722160,8080,8080,8080,8080,0
|
|
20230704,163600,4508722160,8080,8080,8080,8080,0
|
|
20230704,163500,4508722160,8080,8080,8080,8080,0
|
|
20230704,163400,4508722160,8080,8080,8080,8080,0
|
|
20230704,163300,4508722160,8080,8080,8080,8080,0
|
|
20230704,163200,4508722160,8080,8080,8080,8080,0
|
|
20230704,163100,4508722160,8080,8080,8080,8080,0
|
|
20230704,163000,4508722160,8080,8080,8080,8080,0
|
|
20230704,162900,4508722160,8080,8080,8080,8080,0
|
|
20230704,162800,4508722160,8080,8080,8080,8080,0
|
|
20230704,162700,4508722160,8080,8080,8080,8080,0
|
|
20230704,162600,4508722160,8080,8080,8080,8080,0
|
|
20230704,162500,4508722160,8080,8080,8080,8080,0
|
|
20230704,162400,4508722160,8080,8080,8080,8080,9653
|
|
20230704,162300,4508722160,8080,8080,8080,8080,0
|
|
20230704,162200,4508722160,8080,8080,8080,8080,0
|
|
20230704,162100,4508722160,8080,8080,8080,8080,0
|
|
20230704,162000,4508722160,8080,8080,8080,8080,0
|
|
20230704,161900,4508722160,8080,8080,8080,8080,0
|
|
20230704,161800,4508722160,8080,8080,8080,8080,0
|
|
20230704,161700,4508722160,8080,8080,8080,8080,0
|
|
20230704,161600,4508722160,8080,8080,8080,8080,0
|
|
20230704,161500,4508722160,8080,8080,8080,8080,0
|
|
20230704,161400,4508722160,8080,8080,8080,8080,0
|
|
20230704,161300,4508722160,8080,8080,8080,8080,0
|
|
20230704,161200,4508722160,8080,8080,8080,8080,0
|
|
20230704,161100,4508722160,8080,8080,8080,8080,0
|
|
20230704,161000,4508722160,8080,8080,8080,8080,0
|
|
20230704,160900,4508722160,8080,8080,8080,8080,0
|
|
20230704,160800,4508722160,8080,8080,8080,8080,0
|
|
20230704,160700,4508722160,8080,8080,8080,8080,0
|
|
20230704,160600,4508722160,8080,8080,8080,8080,0
|
|
20230704,160500,4508722160,8080,8080,8080,8080,0
|
|
20230704,160400,4508722160,8080,8080,8080,8080,0
|
|
20230704,160300,4508722160,8080,8080,8080,8080,0
|
|
20230704,160200,4508722160,8080,8080,8080,8080,0
|
|
20230704,160100,4508722160,8080,8080,8080,8080,0
|
|
20230704,160000,4508722160,8080,8080,8080,8080,0
|
|
20230704,155900,4508722160,8080,8080,8080,8080,0
|
|
20230704,155800,4508722160,8080,8080,8080,8080,0
|
|
20230704,155700,4508722160,8080,8080,8080,8080,0
|
|
20230704,155600,4508722160,8080,8080,8080,8080,0
|
|
20230704,155500,4508722160,8080,8080,8080,8080,0
|
|
20230704,155400,4508722160,8080,8080,8080,8080,9653
|
|
20230704,155300,4508722160,8080,8080,8080,8080,0
|
|
20230704,155200,4508722160,8080,8080,8080,8080,0
|
|
20230704,155100,4508722160,8080,8080,8080,8080,0
|
|
20230704,155000,4508722160,8080,8080,8080,8080,0
|
|
20230704,154900,4508722160,8080,8080,8080,8080,0
|
|
20230704,154800,4508722160,8080,8080,8080,8080,0
|
|
20230704,154700,4508722160,8080,8080,8080,8080,0
|
|
20230704,154600,4508722160,8080,8080,8080,8080,0
|
|
20230704,154500,4508722160,8080,8080,8080,8080,0
|
|
20230704,154400,4508722160,8080,8080,8080,8080,0
|
|
20230704,154300,4508722160,8080,8080,8080,8080,0
|
|
20230704,154200,4508722160,8080,8080,8080,8080,0
|
|
20230704,154100,4508722160,8080,8080,8080,8080,0
|
|
20230704,154000,4508722160,8080,8080,8080,8080,0
|
|
20230704,153900,4508722160,8080,8080,8080,8080,0
|
|
20230704,153800,4508722160,8080,8080,8080,8080,0
|
|
20230704,153700,4508722160,8080,8080,8080,8080,0
|
|
20230704,153600,4508722160,8080,8080,8080,8080,0
|
|
20230704,153500,4508722160,8080,8080,8080,8080,0
|
|
20230704,153400,4508722160,8080,8080,8080,8080,0
|
|
20230704,153300,4508722160,8080,8080,8080,8080,0
|
|
20230704,153200,4508722160,8080,8080,8080,8080,0
|
|
20230704,153100,4508722160,8080,8080,8080,8080,0
|
|
20230704,153000,4508722160,8080,8080,8080,8080,9653
|
|
20230704,152900,4430725920,8050,8050,8050,8050,0
|
|
20230704,152800,4430725920,8050,8050,8050,8050,0
|
|
20230704,152700,4430725920,8050,8050,8050,8050,0
|
|
20230704,152600,4430725920,8050,8050,8050,8050,0
|
|
20230704,152500,4430725920,8050,8050,8050,8050,0
|
|
20230704,152400,4430725920,8050,8050,8050,8050,0
|
|
20230704,152300,4430725920,8050,8050,8050,8050,0
|
|
20230704,152200,4430725920,8050,8050,8050,8050,0
|
|
20230704,152100,4430725920,8050,8050,8050,8050,0
|
|
20230704,152000,4430725920,8050,8050,8050,8050,0
|
|
20230704,151900,4430725920,8050,8050,8060,8050,390
|
|
20230704,151800,4427586390,8060,8050,8060,8040,226
|
|
20230704,151700,4425768050,8050,8050,8050,8050,2070
|
|
20230704,151600,4409104550,8050,8050,8050,8050,0
|
|
20230704,151500,4409104550,8050,8020,8050,8020,1525
|
|
20230704,151400,4396861730,8020,8030,8030,8020,6437
|
|
20230704,151300,4345234940,8030,8030,8030,8030,665
|
|
20230704,151200,4339894990,8030,8040,8040,8030,1207
|
|
20230704,151100,4330202480,8030,8030,8030,8030,45
|
|
20230704,151000,4329841130,8030,8030,8030,8030,524
|
|
20230704,150900,4325633410,8050,8030,8050,8020,622
|
|
20230704,150800,4320638770,8030,8020,8040,8020,196
|
|
20230704,150700,4319064480,8040,8030,8040,8020,1352
|
|
20230704,150600,4308217180,8030,8040,8040,8030,4034
|
|
20230704,150500,4275800700,8040,8040,8040,8040,2983
|
|
20230704,150400,4251817380,8040,8040,8050,8040,3403
|
|
20230704,150300,4224457200,8050,8050,8050,8050,809
|
|
20230704,150200,4217944750,8060,8050,8060,8050,478
|
|
20230704,150100,4214096740,8050,8050,8050,8040,528
|
|
20230704,150000,4209846540,8050,8080,8080,8050,183
|
|
20230704,145900,4208370810,8060,8050,8080,8050,1562
|
|
20230704,145800,4195787780,8050,8040,8050,8040,277
|
|
20230704,145700,4193559270,8050,8060,8090,8050,3569
|
|
20230704,145600,4164810490,8060,8090,8090,8050,1962
|
|
20230704,145500,4149006980,8060,8060,8090,8060,1709
|
|
20230704,145400,4135216880,8060,8100,8100,8060,5860
|
|
20230704,145300,4087896960,8080,8100,8100,8080,3202
|
|
20230704,145200,4062014020,8100,8100,8100,8100,499
|
|
20230704,145100,4057972120,8080,8100,8100,8080,320
|
|
20230704,145000,4055383400,8100,8080,8100,8080,6876
|
|
20230704,144900,3999780650,8080,8060,8080,8060,1220
|
|
20230704,144800,3989937610,8080,8070,8080,8070,411
|
|
20230704,144700,3986618370,8090,8070,8090,8060,1408
|
|
20230704,144600,3975246200,8080,8070,8090,8070,549
|
|
20230704,144500,3970808940,8070,8060,8070,8060,3089
|
|
20230704,144400,3945881820,8060,8060,8070,8060,1006
|
|
20230704,144300,3937771740,8070,8080,8090,8070,1259
|
|
20230704,144200,3927601150,8080,8070,8090,8070,122
|
|
20230704,144100,3926615910,8090,8090,8090,8070,703
|
|
20230704,144000,3920932640,8090,8090,8090,8090,328
|
|
20230704,143900,3918279120,8090,8060,8090,8060,6703
|
|
20230704,143800,3864111610,8060,8060,8060,8060,487
|
|
20230704,143700,3860186390,8060,8070,8070,8060,739
|
|
20230704,143600,3854224210,8070,8070,8070,8070,321
|
|
20230704,143500,3851633740,8070,8070,8070,8070,410
|
|
20230704,143400,3848325040,8070,8060,8070,8060,169
|
|
20230704,143300,3846961340,8060,8060,8060,8050,2179
|
|
20230704,143200,3829416240,8060,8070,8070,8060,987
|
|
20230704,143100,3821458540,8070,8070,8070,8060,317
|
|
20230704,143000,3818900850,8070,8070,8070,8070,1424
|
|
20230704,142900,3807409170,8070,8060,8070,8060,286
|
|
20230704,142800,3805103150,8060,8060,8070,8060,580
|
|
20230704,142700,3800424290,8060,8070,8070,8060,376
|
|
20230704,142600,3797390270,8070,8060,8070,8060,755
|
|
20230704,142500,3791297970,8060,8050,8060,8050,150
|
|
20230704,142400,3790089970,8070,8070,8070,8050,561
|
|
20230704,142300,3785564360,8070,8070,8070,8040,354
|
|
20230704,142200,3782709080,8070,8070,8070,8070,574
|
|
20230704,142100,3778076900,8070,8060,8070,8060,311
|
|
20230704,142000,3775568520,8060,8040,8060,8030,5228
|
|
20230704,141900,3733463270,8040,8070,8070,8030,2782
|
|
20230704,141800,3711070820,8070,8070,8070,8070,598
|
|
20230704,141700,3706244960,8070,8070,8070,8060,360
|
|
20230704,141600,3703340760,8060,8070,8070,8060,402
|
|
20230704,141500,3700097120,8070,8070,8070,8070,541
|
|
20230704,141400,3695731250,8070,8070,8070,8050,3179
|
|
20230704,141300,3670083440,8070,8080,8080,8070,904
|
|
20230704,141200,3662785440,8080,8090,8090,8080,858
|
|
20230704,141100,3655849500,8090,8070,8090,8060,1117
|
|
20230704,141000,3646829070,8090,8080,8090,8080,669
|
|
20230704,140900,3641417070,8090,8090,8090,8080,307
|
|
20230704,140800,3638933530,8090,8090,8090,8090,2884
|
|
20230704,140700,3615601970,8090,8080,8090,8070,372
|
|
20230704,140600,3612595970,8100,8100,8100,8080,885
|
|
20230704,140500,3605434390,8100,8090,8100,8090,1633
|
|
20230704,140400,3592215100,8090,8090,8090,8090,1853
|
|
20230704,140300,3577224330,8090,8090,8100,8090,811
|
|
20230704,140200,3570660480,8090,8080,8090,8080,1314
|
|
20230704,140100,3560032120,8080,8090,8090,8080,457
|
|
20230704,140000,3556336280,8080,8080,8080,8080,1338
|
|
20230704,135900,3545525240,8080,8060,8080,8060,395
|
|
20230704,135800,3542336840,8060,8060,8070,8040,1095
|
|
20230704,135700,3533514700,8070,8060,8070,8060,577
|
|
20230704,135600,3528858390,8050,8060,8080,8050,3741
|
|
20230704,135500,3498648000,8050,8070,8070,8050,339
|
|
20230704,135400,3495912470,8070,8070,8070,8070,246
|
|
20230704,135300,3493927250,8070,8060,8070,8050,4044
|
|
20230704,135200,3461307930,8060,8060,8060,8060,332
|
|
20230704,135100,3458632010,8060,8050,8060,8050,424
|
|
20230704,135000,3455215070,8060,8050,8060,8050,527
|
|
20230704,134900,3450970140,8060,8040,8060,8040,269
|
|
20230704,134800,3448803940,8040,8040,8040,8040,266
|
|
20230704,134700,3446665300,8040,8040,8040,8030,1577
|
|
20230704,134600,3433996220,8050,8060,8060,8050,965
|
|
20230704,134500,3426220980,8060,8060,8060,8060,573
|
|
20230704,134400,3421602600,8050,8050,8060,8050,647
|
|
20230704,134300,3416391790,8050,8060,8060,8050,613
|
|
20230704,134200,3411451510,8060,8050,8060,8050,270
|
|
20230704,134100,3409277910,8060,8060,8060,8060,562
|
|
20230704,134000,3404748190,8050,8050,8060,8050,420
|
|
20230704,133900,3401364320,8050,8060,8060,8050,699
|
|
20230704,133800,3395732540,8050,8050,8060,8050,305
|
|
20230704,133700,3393274830,8050,8050,8050,8050,430
|
|
20230704,133600,3389813330,8040,8040,8040,8040,668
|
|
20230704,133500,3384442610,8040,8050,8060,8040,316
|
|
20230704,133400,3381897110,8060,8050,8060,8050,2093
|
|
20230704,133300,3365046900,8050,8050,8050,8050,32
|
|
20230704,133200,3364789300,8050,8030,8050,8020,1329
|
|
20230704,133100,3354118250,8050,8050,8050,8040,1232
|
|
20230704,133000,3344210750,8050,8050,8060,8040,1050
|
|
20230704,132900,3335758230,8060,8060,8060,8050,286
|
|
20230704,132800,3333454070,8060,8060,8070,8060,592
|
|
20230704,132700,3328680040,8060,8050,8070,8050,1137
|
|
20230704,132600,3319505600,8050,8070,8070,8050,989
|
|
20230704,132500,3311537320,8060,8070,8070,8050,70
|
|
20230704,132400,3310973600,8070,8060,8070,8060,499
|
|
20230704,132300,3306948230,8050,8060,8070,8050,1171
|
|
20230704,132200,3297512100,8060,8060,8060,8050,735
|
|
20230704,132100,3291590500,8060,8050,8060,8050,1580
|
|
20230704,132000,3278855820,8060,8040,8060,8040,2321
|
|
20230704,131900,3260169580,8050,8040,8050,8040,792
|
|
20230704,131800,3253795910,8050,8050,8060,8050,728
|
|
20230704,131700,3247934020,8060,8060,8060,8050,671
|
|
20230704,131600,3242529860,8050,8040,8060,8040,962
|
|
20230704,131500,3234776210,8040,8040,8040,8040,1663
|
|
20230704,131400,3221405690,8050,8040,8050,8030,2951
|
|
20230704,131300,3197659250,8030,8030,8040,8030,1908
|
|
20230704,131200,3182320250,8030,8020,8040,8010,2335
|
|
20230704,131100,3163560700,8020,8000,8020,7980,382
|
|
20230704,131000,3160501660,8020,8010,8020,8010,321
|
|
20230704,130900,3157929590,8010,7990,8010,7980,548
|
|
20230704,130800,3153540530,8000,7990,8000,7990,1415
|
|
20230704,130700,3142224930,7990,7980,7990,7980,252
|
|
20230704,130600,3140211540,7980,7980,7990,7980,2591
|
|
20230704,130500,3119534880,7980,7980,7980,7980,0
|
|
20230704,130400,3119534880,7980,7980,7990,7970,106
|
|
20230704,130300,3118689670,7980,7970,7980,7970,264
|
|
20230704,130200,3116584060,7970,7970,7970,7970,1050
|
|
20230704,130100,3108215560,7970,7970,7970,7970,109
|
|
20230704,130000,3107346830,7980,7990,7990,7980,154
|
|
20230704,125900,3106117850,7990,7990,7990,7990,12
|
|
20230704,125800,3106021970,7990,7990,7990,7970,2102
|
|
20230704,125700,3089268990,7980,7980,7980,7980,0
|
|
20230704,125600,3089268990,7980,7970,7980,7960,707
|
|
20230704,125500,3083629270,7960,7960,7960,7960,1807
|
|
20230704,125400,3069245550,7940,7970,7970,7940,7447
|
|
20230704,125300,3010026540,7960,7960,7960,7960,0
|
|
20230704,125200,3010026540,7960,7970,7980,7960,304
|
|
20230704,125100,3007603860,7970,7970,7970,7970,500
|
|
20230704,125000,3003618860,7970,7970,7970,7970,525
|
|
20230704,124900,2999434610,7970,7990,7990,7970,1503
|
|
20230704,124800,2987450890,7990,7990,7990,7990,7
|
|
20230704,124700,2987394960,7980,7990,7990,7980,1739
|
|
20230704,124600,2973516380,7990,8000,8000,7990,256
|
|
20230704,124500,2971470930,7990,7970,7990,7970,6465
|
|
20230704,124400,2919881610,7970,7980,7980,7970,2713
|
|
20230704,124300,2898256950,7980,7980,7980,7980,113
|
|
20230704,124200,2897355210,7980,7980,7980,7980,1679
|
|
20230704,124100,2883956790,7970,7970,7970,7970,280
|
|
20230704,124000,2881725190,7980,7980,7980,7980,1
|
|
20230704,123900,2881717210,7970,7970,7970,7970,170
|
|
20230704,123800,2880362310,7970,7980,7980,7970,1452
|
|
20230704,123700,2868789710,7980,7970,7980,7970,182
|
|
20230704,123600,2867338560,7980,7980,7980,7980,621
|
|
20230704,123500,2862382980,7970,7970,7970,7970,0
|
|
20230704,123400,2862382980,7970,7970,7980,7970,528
|
|
20230704,123300,2858174750,7980,7980,7980,7980,2
|
|
20230704,123200,2858158790,7980,7980,7990,7970,922
|
|
20230704,123100,2850796080,7970,7970,7970,7970,622
|
|
20230704,123000,2845838740,7980,7980,7980,7970,1811
|
|
20230704,122900,2831395960,7990,7990,7990,7990,14
|
|
20230704,122800,2831284100,7990,8000,8000,7990,1013
|
|
20230704,122700,2823189990,8000,8000,8000,8000,100
|
|
20230704,122600,2822389990,8000,8000,8000,8000,1064
|
|
20230704,122500,2813877990,8000,8000,8000,8000,110
|
|
20230704,122400,2812997990,8000,8000,8000,8000,0
|
|
20230704,122300,2812997990,8000,8000,8000,8000,301
|
|
20230704,122200,2810589990,8000,8000,8000,8000,6
|
|
20230704,122100,2810541990,8000,8000,8000,8000,485
|
|
20230704,122000,2806661990,8010,8010,8010,8010,53
|
|
20230704,121900,2806237460,8010,8000,8010,8000,128
|
|
20230704,121800,2805213440,8000,8000,8000,8000,16
|
|
20230704,121700,2805085440,8000,8010,8020,8000,1102
|
|
20230704,121600,2796250600,8010,8000,8010,7990,2009
|
|
20230704,121500,2780161560,7990,7990,8000,7990,215
|
|
20230704,121400,2778443680,8000,8000,8000,8000,0
|
|
20230704,121300,2778443680,8000,7990,8000,7990,16
|
|
20230704,121200,2778315830,8000,7990,8000,7990,2
|
|
20230704,121100,2778299840,7990,8000,8000,7990,5
|
|
20230704,121000,2778259880,7990,7990,7990,7990,381
|
|
20230704,120900,2775215690,7990,7990,7990,7990,2
|
|
20230704,120800,2775199710,8000,8000,8000,7990,11
|
|
20230704,120700,2775111730,8000,8000,8000,8000,66
|
|
20230704,120600,2774583730,8000,8010,8010,8000,13
|
|
20230704,120500,2774479710,8020,8020,8020,8020,9
|
|
20230704,120400,2774407530,8020,7990,8020,7990,4
|
|
20230704,120300,2774375510,8000,8000,8000,8000,10
|
|
20230704,120200,2774295510,8030,8030,8030,8030,0
|
|
20230704,120100,2774295510,8030,8030,8030,8030,2
|
|
20230704,120000,2774279450,8000,8030,8030,8000,381
|
|
20230704,115900,2771230520,8030,8030,8030,8000,401
|
|
20230704,115800,2768022070,8000,8000,8000,8000,800
|
|
20230704,115700,2761622070,8000,8020,8020,8000,1300
|
|
20230704,115600,2751208800,8030,8030,8030,8030,250
|
|
20230704,115500,2749201300,8030,8030,8040,8030,332
|
|
20230704,115400,2746535020,8030,8040,8040,8030,31
|
|
20230704,115300,2746286080,8030,8020,8030,8020,676
|
|
20230704,115200,2740862050,8020,8010,8020,8010,37
|
|
20230704,115100,2740565410,8020,8020,8020,8010,54
|
|
20230704,115000,2740132780,8020,8020,8020,8010,58
|
|
20230704,114900,2739668140,8020,8020,8020,8010,388
|
|
20230704,114800,2736558820,8010,8010,8020,8010,172
|
|
20230704,114700,2735181070,8010,8010,8010,8010,300
|
|
20230704,114600,2732778070,8010,8010,8010,8000,520
|
|
20230704,114500,2728615210,8010,8010,8020,8010,167
|
|
20230704,114400,2727277510,8010,8020,8020,8010,138
|
|
20230704,114300,2726171130,8020,8020,8020,8020,81
|
|
20230704,114200,2725521510,8020,8020,8020,8000,214
|
|
20230704,114100,2723805290,8030,8000,8030,8000,228
|
|
20230704,114000,2721977320,8010,8000,8010,7990,373
|
|
20230704,113900,2718993400,7970,7970,7970,7970,148
|
|
20230704,113800,2717813840,7990,7970,7990,7970,3148
|
|
20230704,113700,2692689280,7970,7970,7970,7970,60
|
|
20230704,113600,2692211080,7980,7960,7980,7950,1188
|
|
20230704,113500,2682741100,7980,7980,7980,7980,1
|
|
20230704,113400,2682733120,7980,7980,7980,7980,300
|
|
20230704,113300,2680339120,7980,7980,7980,7980,473
|
|
20230704,113200,2676564580,7970,7960,7970,7960,164
|
|
20230704,113100,2675259090,7950,7940,7950,7940,546
|
|
20230704,113000,2670919510,7950,7960,7960,7950,1229
|
|
20230704,112900,2661148900,7960,7970,7970,7960,325
|
|
20230704,112800,2658560700,7980,7980,7980,7980,139
|
|
20230704,112700,2657451480,7990,7970,7990,7970,131
|
|
20230704,112600,2656407390,7970,7960,7970,7960,178
|
|
20230704,112500,2654990410,7960,7970,7970,7960,28
|
|
20230704,112400,2654767350,7970,7970,7990,7970,215
|
|
20230704,112300,2653049900,7970,7970,7970,7970,53
|
|
20230704,112200,2652627490,7970,7970,7970,7970,0
|
|
20230704,112100,2652627490,7970,7950,7970,7950,499
|
|
20230704,112000,2648659440,7960,7960,7960,7960,159
|
|
20230704,111900,2647393800,7960,7990,7990,7960,855
|
|
20230704,111800,2640579030,7970,7990,7990,7970,2373
|
|
20230704,111700,2621658760,7990,7990,7990,7990,101
|
|
20230704,111600,2620851770,7990,7980,7990,7980,331
|
|
20230704,111500,2618210380,7950,7950,7980,7950,138
|
|
20230704,111400,2617113240,7980,7980,7980,7980,0
|
|
20230704,111300,2617113240,7980,7960,7980,7940,1636
|
|
20230704,111200,2604100260,7960,7980,7980,7960,37
|
|
20230704,111100,2603805600,7980,7980,7980,7980,0
|
|
20230704,111000,2603805600,7980,7960,7980,7940,1846
|
|
20230704,110900,2589134170,7990,7960,7990,7950,489
|
|
20230704,110800,2585241370,7960,7960,7970,7960,1111
|
|
20230704,110700,2576391810,7970,7960,7970,7960,1336
|
|
20230704,110600,2565756180,7970,7970,7980,7970,1212
|
|
20230704,110500,2556092950,7980,7990,7990,7980,231
|
|
20230704,110400,2554249560,7990,7990,7990,7980,251
|
|
20230704,110300,2552245940,8000,7990,8000,7990,1506
|
|
20230704,110200,2540212050,7990,8010,8010,7990,764
|
|
20230704,110100,2534102330,8000,8010,8010,7990,1066
|
|
20230704,110000,2525575070,8020,8040,8040,8020,1002
|
|
20230704,105900,2517536940,8020,8040,8040,8020,979
|
|
20230704,105800,2509667210,8040,8040,8040,8040,420
|
|
20230704,105700,2506290410,8040,8000,8040,8000,264
|
|
20230704,105600,2504172150,7990,8000,8010,7990,2251
|
|
20230704,105500,2486171000,8000,8020,8020,8000,142
|
|
20230704,105400,2485033580,8010,8040,8040,8010,2189
|
|
20230704,105300,2467467870,8040,8040,8050,8030,1282
|
|
20230704,105200,2457161720,8050,8040,8050,8040,255
|
|
20230704,105100,2455111050,8040,8040,8040,8030,571
|
|
20230704,105000,2450520540,8040,8050,8050,8040,1297
|
|
20230704,104900,2440088520,8050,8060,8060,8050,2068
|
|
20230704,104800,2423431680,8060,8050,8060,8050,2675
|
|
20230704,104700,2401876180,8050,8070,8070,8050,787
|
|
20230704,104600,2395535020,8070,8060,8070,8040,2212
|
|
20230704,104500,2377706710,8050,8040,8050,8010,1842
|
|
20230704,104400,2362882050,8040,8040,8040,8000,3814
|
|
20230704,104300,2332323670,8040,8020,8040,8020,1632
|
|
20230704,104200,2319225030,7990,7990,8000,7990,1063
|
|
20230704,104100,2310727350,7980,7970,7980,7970,686
|
|
20230704,104000,2305254220,7970,7970,7970,7950,316
|
|
20230704,103900,2302737920,7970,7970,7970,7970,256
|
|
20230704,103800,2300697600,7970,7960,7970,7960,272
|
|
20230704,103700,2298529860,7970,7960,7980,7960,241
|
|
20230704,103600,2296609650,7960,7980,7980,7960,838
|
|
20230704,103500,2289927140,7980,8000,8000,7980,309
|
|
20230704,103400,2287457330,7980,8000,8020,7980,635
|
|
20230704,103300,2282378580,8000,8030,8030,8000,4463
|
|
20230704,103200,2246623420,8040,8060,8060,8030,3288
|
|
20230704,103100,2220166590,8050,8040,8050,8040,792
|
|
20230704,103000,2213794820,8040,8060,8060,8030,3907
|
|
20230704,102900,2182333760,8060,8040,8070,8030,1941
|
|
20230704,102800,2166713950,8030,8000,8050,8000,33945
|
|
20230704,102700,1894775920,7990,7990,7990,7980,3904
|
|
20230704,102600,1863606500,7980,7980,8000,7980,5030
|
|
20230704,102500,1823415570,7970,7960,7970,7960,869
|
|
20230704,102400,1816492440,7940,7940,7950,7940,208
|
|
20230704,102300,1814839470,7940,7940,7940,7940,188
|
|
20230704,102200,1813346750,7940,7940,7960,7940,818
|
|
20230704,102100,1806847690,7940,7950,7950,7930,294
|
|
20230704,102000,1804513300,7950,7940,7950,7940,321
|
|
20230704,101900,1801962350,7950,7960,7960,7950,746
|
|
20230704,101800,1796027760,7970,7980,7980,7970,654
|
|
20230704,101700,1790810630,7970,7960,7970,7960,281
|
|
20230704,101600,1788572140,7940,7980,7980,7940,823
|
|
20230704,101500,1782020440,7970,7990,7990,7970,2256
|
|
20230704,101400,1764000560,7990,7970,7990,7970,1812
|
|
20230704,101300,1749537590,7970,7970,7980,7950,2961
|
|
20230704,101200,1725932390,7970,7960,7970,7960,1428
|
|
20230704,101100,1714552810,7960,7970,7970,7950,680
|
|
20230704,101000,1709137170,7970,7950,7970,7950,1859
|
|
20230704,100900,1694340740,7950,7950,7960,7950,394
|
|
20230704,100800,1691206540,7950,7940,7960,7940,3171
|
|
20230704,100700,1666003540,7930,7940,7940,7920,744
|
|
20230704,100600,1660098020,7940,7930,7940,7930,1729
|
|
20230704,100500,1646373670,7930,7930,7930,7920,676
|
|
20230704,100400,1641014690,7930,7920,7930,7920,919
|
|
20230704,100300,1633732510,7920,7900,7920,7900,3009
|
|
20230704,100200,1609912260,7900,7900,7910,7900,1172
|
|
20230704,100100,1600652640,7900,7900,7900,7900,525
|
|
20230704,100000,1596505140,7900,7890,7900,7880,465
|
|
20230704,095900,1592837040,7880,7900,7900,7880,492
|
|
20230704,095800,1588953620,7880,7890,7890,7880,482
|
|
20230704,095700,1585153940,7890,7860,7890,7860,1666
|
|
20230704,095600,1572036600,7830,7860,7860,7830,624
|
|
20230704,095500,1567141990,7860,7850,7860,7850,542
|
|
20230704,095400,1562884240,7830,7840,7840,7830,298
|
|
20230704,095300,1560549340,7840,7820,7840,7820,44
|
|
20230704,095200,1560204820,7820,7820,7820,7820,1376
|
|
20230704,095100,1549444500,7820,7820,7820,7810,996
|
|
20230704,095000,1541664740,7820,7840,7840,7820,2420
|
|
20230704,094900,1522734590,7840,7850,7850,7840,563
|
|
20230704,094800,1518320140,7850,7850,7850,7850,0
|
|
20230704,094700,1518320140,7850,7830,7850,7820,1158
|
|
20230704,094600,1509262280,7840,7820,7840,7820,11
|
|
20230704,094500,1509176060,7850,7850,7850,7820,5680
|
|
20230704,094400,1464681800,7850,7840,7850,7840,883
|
|
20230704,094300,1457759040,7840,7860,7860,7840,1640
|
|
20230704,094200,1444890590,7860,7870,7870,7860,1399
|
|
20230704,094100,1433884480,7870,7920,7920,7870,419
|
|
20230704,094000,1430581170,7900,7920,7920,7900,1593
|
|
20230704,093900,1417991470,7920,7910,7920,7910,838
|
|
20230704,093800,1411360940,7910,7910,7910,7910,452
|
|
20230704,093700,1407785620,7910,7910,7920,7910,947
|
|
20230704,093600,1400292260,7910,7910,7910,7890,1415
|
|
20230704,093500,1389110590,7910,7890,7910,7890,3356
|
|
20230704,093400,1362573890,7890,7890,7900,7890,356
|
|
20230704,093300,1359763430,7870,7850,7870,7850,2172
|
|
20230704,093200,1342691400,7850,7830,7850,7830,730
|
|
20230704,093100,1336968260,7840,7840,7840,7830,1077
|
|
20230704,093000,1328533670,7830,7840,7840,7830,1177
|
|
20230704,092900,1319306760,7840,7810,7840,7800,4440
|
|
20230704,092800,1284576580,7810,7800,7810,7790,1686
|
|
20230704,092700,1271414620,7800,7800,7800,7790,2331
|
|
20230704,092600,1253238640,7800,7800,7810,7790,3786
|
|
20230704,092500,1223718930,7800,7790,7810,7790,8121
|
|
20230704,092400,1160399660,7790,7810,7810,7780,5797
|
|
20230704,092300,1115212760,7810,7810,7830,7800,2674
|
|
20230704,092200,1094320220,7810,7790,7810,7790,6884
|
|
20230704,092100,1040596060,7810,7790,7840,7750,10456
|
|
20230704,092000,959216540,7780,7920,7920,7780,22946
|
|
20230704,091900,778900280,7920,7910,7940,7910,226
|
|
20230704,091800,777112570,7910,7940,7940,7910,487
|
|
20230704,091700,773259510,7910,7950,7950,7910,3578
|
|
20230704,091600,744892190,7950,7950,7960,7950,1411
|
|
20230704,091500,733674490,7950,7950,7950,7950,1359
|
|
20230704,091400,722870440,7940,7930,7940,7930,303
|
|
20230704,091300,720465840,7970,7930,7970,7920,2571
|
|
20230704,091200,700086030,7970,7930,7970,7930,885
|
|
20230704,091100,693067060,7930,7920,7930,7910,1442
|
|
20230704,091000,681644730,7920,7940,7970,7920,2938
|
|
20230704,090900,658272030,7940,7940,7970,7920,30311
|
|
20230704,090800,417671330,7930,7940,7940,7930,16659
|
|
20230704,090700,285423880,7940,7960,7980,7940,941
|
|
20230704,090600,277924280,7950,7920,7950,7920,304
|
|
20230704,090500,275512920,7920,7900,7920,7900,1107
|
|
20230704,090400,266755360,7900,7910,7910,7900,9238
|
|
20230704,090300,193750820,7920,7940,7950,7920,4113
|
|
20230704,090200,161129590,7950,7930,7950,7920,3959
|
|
20230704,090100,129725110,7930,7930,7980,7920,2569
|
|
20230704,090000,109336190,7920,8020,8020,7920,13677
|