600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185700,3580124340,7860,7860,7860,7860,6065
|
|
20230705,185600,3580124340,7860,7860,7860,7860,0
|
|
20230705,185500,3580124340,7860,7860,7860,7860,0
|
|
20230705,185400,3580124340,7860,7860,7860,7860,0
|
|
20230705,185300,3580124340,7860,7860,7860,7860,0
|
|
20230705,185200,3580124340,7860,7860,7860,7860,0
|
|
20230705,185100,3580124340,7860,7860,7860,7860,0
|
|
20230705,185000,3580124340,7860,7860,7860,7860,0
|
|
20230705,184900,3580124340,7860,7860,7860,7860,0
|
|
20230705,184800,3580124340,7860,7860,7860,7860,0
|
|
20230705,184700,3580124340,7860,7860,7860,7860,0
|
|
20230705,184600,3580124340,7860,7860,7860,7860,0
|
|
20230705,184500,3580124340,7860,7860,7860,7860,0
|
|
20230705,184400,3580124340,7860,7860,7860,7860,0
|
|
20230705,184300,3580124340,7860,7860,7860,7860,0
|
|
20230705,184200,3580124340,7860,7860,7860,7860,0
|
|
20230705,184100,3580124340,7860,7860,7860,7860,0
|
|
20230705,184000,3580124340,7860,7860,7860,7860,0
|
|
20230705,183900,3580124340,7860,7860,7860,7860,0
|
|
20230705,183800,3580124340,7860,7860,7860,7860,0
|
|
20230705,183700,3580124340,7860,7860,7860,7860,0
|
|
20230705,183600,3580124340,7860,7860,7860,7860,0
|
|
20230705,183500,3580124340,7860,7860,7860,7860,0
|
|
20230705,183400,3580124340,7860,7860,7860,7860,0
|
|
20230705,183300,3580124340,7860,7860,7860,7860,0
|
|
20230705,183200,3580124340,7860,7860,7860,7860,0
|
|
20230705,183100,3580124340,7860,7860,7860,7860,0
|
|
20230705,183000,3580124340,7860,7860,7860,7860,0
|
|
20230705,182900,3580124340,7860,7860,7860,7860,0
|
|
20230705,182800,3580124340,7860,7860,7860,7860,0
|
|
20230705,182700,3580124340,7860,7860,7860,7860,6065
|
|
20230705,182600,3580124340,7860,7860,7860,7860,0
|
|
20230705,182500,3580124340,7860,7860,7860,7860,0
|
|
20230705,182400,3580124340,7860,7860,7860,7860,0
|
|
20230705,182300,3580124340,7860,7860,7860,7860,0
|
|
20230705,182200,3580124340,7860,7860,7860,7860,0
|
|
20230705,182100,3580124340,7860,7860,7860,7860,0
|
|
20230705,182000,3580124340,7860,7860,7860,7860,0
|
|
20230705,181900,3580124340,7860,7860,7860,7860,0
|
|
20230705,181800,3580124340,7860,7860,7860,7860,0
|
|
20230705,181700,3580124340,7860,7860,7860,7860,0
|
|
20230705,181600,3580124340,7860,7860,7860,7860,0
|
|
20230705,181500,3580124340,7860,7860,7860,7860,0
|
|
20230705,181400,3580124340,7860,7860,7860,7860,0
|
|
20230705,181300,3580124340,7860,7860,7860,7860,0
|
|
20230705,181200,3580124340,7860,7860,7860,7860,0
|
|
20230705,181100,3580124340,7860,7860,7860,7860,0
|
|
20230705,181000,3580124340,7860,7860,7860,7860,0
|
|
20230705,180900,3580124340,7860,7860,7860,7860,0
|
|
20230705,180800,3580124340,7860,7860,7860,7860,0
|
|
20230705,180700,3580124340,7860,7860,7860,7860,0
|
|
20230705,180600,3580124340,7860,7860,7860,7860,0
|
|
20230705,180500,3580124340,7860,7860,7860,7860,0
|
|
20230705,180400,3580124340,7860,7860,7860,7860,0
|
|
20230705,180300,3580124340,7860,7860,7860,7860,0
|
|
20230705,180200,3580124340,7860,7860,7860,7860,0
|
|
20230705,180100,3580124340,7860,7860,7860,7860,0
|
|
20230705,180000,3580124340,7860,7860,7860,7860,0
|
|
20230705,175900,3580124340,7860,7860,7860,7860,0
|
|
20230705,175800,3580124340,7860,7860,7860,7860,0
|
|
20230705,175700,3580124340,7860,7860,7860,7860,6065
|
|
20230705,175600,3580124340,7860,7860,7860,7860,0
|
|
20230705,175500,3580124340,7860,7860,7860,7860,0
|
|
20230705,175400,3580124340,7860,7860,7860,7860,0
|
|
20230705,175300,3580124340,7860,7860,7860,7860,0
|
|
20230705,175200,3580124340,7860,7860,7860,7860,0
|
|
20230705,175100,3580124340,7860,7860,7860,7860,0
|
|
20230705,175000,3580124340,7860,7860,7860,7860,0
|
|
20230705,174900,3580124340,7860,7860,7860,7860,0
|
|
20230705,174800,3580124340,7860,7860,7860,7860,0
|
|
20230705,174700,3580124340,7860,7860,7860,7860,0
|
|
20230705,174600,3580124340,7860,7860,7860,7860,0
|
|
20230705,174500,3580124340,7860,7860,7860,7860,0
|
|
20230705,174400,3580124340,7860,7860,7860,7860,0
|
|
20230705,174300,3580124340,7860,7860,7860,7860,0
|
|
20230705,174200,3580124340,7860,7860,7860,7860,0
|
|
20230705,174100,3580124340,7860,7860,7860,7860,0
|
|
20230705,174000,3580124340,7860,7860,7860,7860,0
|
|
20230705,173900,3580124340,7860,7860,7860,7860,0
|
|
20230705,173800,3580124340,7860,7860,7860,7860,0
|
|
20230705,173700,3580124340,7860,7860,7860,7860,0
|
|
20230705,173600,3580124340,7860,7860,7860,7860,0
|
|
20230705,173500,3580124340,7860,7860,7860,7860,0
|
|
20230705,173400,3580124340,7860,7860,7860,7860,0
|
|
20230705,173300,3580124340,7860,7860,7860,7860,0
|
|
20230705,173200,3580124340,7860,7860,7860,7860,0
|
|
20230705,173100,3580124340,7860,7860,7860,7860,0
|
|
20230705,173000,3580124340,7860,7860,7860,7860,0
|
|
20230705,172900,3580124340,7860,7860,7860,7860,0
|
|
20230705,172800,3580124340,7860,7860,7860,7860,0
|
|
20230705,172700,3580124340,7860,7860,7860,7860,6065
|
|
20230705,172600,3580124340,7860,7860,7860,7860,0
|
|
20230705,172500,3580124340,7860,7860,7860,7860,0
|
|
20230705,172400,3580124340,7860,7860,7860,7860,0
|
|
20230705,172300,3580124340,7860,7860,7860,7860,0
|
|
20230705,172200,3580124340,7860,7860,7860,7860,0
|
|
20230705,172100,3580124340,7860,7860,7860,7860,0
|
|
20230705,172000,3580124340,7860,7860,7860,7860,0
|
|
20230705,171900,3580124340,7860,7860,7860,7860,0
|
|
20230705,171800,3580124340,7860,7860,7860,7860,0
|
|
20230705,171700,3580124340,7860,7860,7860,7860,0
|
|
20230705,171600,3580124340,7860,7860,7860,7860,0
|
|
20230705,171500,3580124340,7860,7860,7860,7860,0
|
|
20230705,171400,3580124340,7860,7860,7860,7860,0
|
|
20230705,171300,3580124340,7860,7860,7860,7860,0
|
|
20230705,171200,3580124340,7860,7860,7860,7860,0
|
|
20230705,171100,3580124340,7860,7860,7860,7860,0
|
|
20230705,171000,3580124340,7860,7860,7860,7860,0
|
|
20230705,170900,3580124340,7860,7860,7860,7860,0
|
|
20230705,170800,3580124340,7860,7860,7860,7860,0
|
|
20230705,170700,3580124340,7860,7860,7860,7860,0
|
|
20230705,170600,3580124340,7860,7860,7860,7860,0
|
|
20230705,170500,3580124340,7860,7860,7860,7860,0
|
|
20230705,170400,3580124340,7860,7860,7860,7860,0
|
|
20230705,170300,3580124340,7860,7860,7860,7860,0
|
|
20230705,170200,3580124340,7860,7860,7860,7860,0
|
|
20230705,170100,3580124340,7860,7860,7860,7860,0
|
|
20230705,170000,3580124340,7860,7860,7860,7860,0
|
|
20230705,165900,3580124340,7860,7860,7860,7860,0
|
|
20230705,165800,3580124340,7860,7860,7860,7860,0
|
|
20230705,165700,3580124340,7860,7860,7860,7860,6065
|
|
20230705,165600,3580124340,7860,7860,7860,7860,0
|
|
20230705,165500,3580124340,7860,7860,7860,7860,0
|
|
20230705,165400,3580124340,7860,7860,7860,7860,0
|
|
20230705,165300,3580124340,7860,7860,7860,7860,0
|
|
20230705,165200,3580124340,7860,7860,7860,7860,0
|
|
20230705,165100,3580124340,7860,7860,7860,7860,0
|
|
20230705,165000,3580124340,7860,7860,7860,7860,0
|
|
20230705,164900,3580124340,7860,7860,7860,7860,0
|
|
20230705,164800,3580124340,7860,7860,7860,7860,0
|
|
20230705,164700,3580124340,7860,7860,7860,7860,0
|
|
20230705,164600,3580124340,7860,7860,7860,7860,0
|
|
20230705,164500,3580124340,7860,7860,7860,7860,0
|
|
20230705,164400,3580124340,7860,7860,7860,7860,0
|
|
20230705,164300,3580124340,7860,7860,7860,7860,0
|
|
20230705,164200,3580124340,7860,7860,7860,7860,0
|
|
20230705,164100,3580124340,7860,7860,7860,7860,0
|
|
20230705,164000,3580124340,7860,7860,7860,7860,0
|
|
20230705,163900,3580124340,7860,7860,7860,7860,0
|
|
20230705,163800,3580124340,7860,7860,7860,7860,0
|
|
20230705,163700,3580124340,7860,7860,7860,7860,0
|
|
20230705,163600,3580124340,7860,7860,7860,7860,0
|
|
20230705,163500,3580124340,7860,7860,7860,7860,0
|
|
20230705,163400,3580124340,7860,7860,7860,7860,0
|
|
20230705,163300,3580124340,7860,7860,7860,7860,0
|
|
20230705,163200,3580124340,7860,7860,7860,7860,0
|
|
20230705,163100,3580124340,7860,7860,7860,7860,0
|
|
20230705,163000,3580124340,7860,7860,7860,7860,0
|
|
20230705,162900,3580124340,7860,7860,7860,7860,0
|
|
20230705,162800,3580124340,7860,7860,7860,7860,0
|
|
20230705,162700,3580124340,7860,7860,7860,7860,6065
|
|
20230705,162600,3580124340,7860,7860,7860,7860,0
|
|
20230705,162500,3580124340,7860,7860,7860,7860,0
|
|
20230705,162400,3580124340,7860,7860,7860,7860,0
|
|
20230705,162300,3580124340,7860,7860,7860,7860,0
|
|
20230705,162200,3580124340,7860,7860,7860,7860,0
|
|
20230705,162100,3580124340,7860,7860,7860,7860,0
|
|
20230705,162000,3580124340,7860,7860,7860,7860,0
|
|
20230705,161900,3580124340,7860,7860,7860,7860,0
|
|
20230705,161800,3580124340,7860,7860,7860,7860,0
|
|
20230705,161700,3580124340,7860,7860,7860,7860,0
|
|
20230705,161600,3580124340,7860,7860,7860,7860,0
|
|
20230705,161500,3580124340,7860,7860,7860,7860,0
|
|
20230705,161400,3580124340,7860,7860,7860,7860,0
|
|
20230705,161300,3580124340,7860,7860,7860,7860,0
|
|
20230705,161200,3580124340,7860,7860,7860,7860,0
|
|
20230705,161100,3580124340,7860,7860,7860,7860,0
|
|
20230705,161000,3580124340,7860,7860,7860,7860,0
|
|
20230705,160900,3580124340,7860,7860,7860,7860,0
|
|
20230705,160800,3580124340,7860,7860,7860,7860,0
|
|
20230705,160700,3580124340,7860,7860,7860,7860,0
|
|
20230705,160600,3580124340,7860,7860,7860,7860,0
|
|
20230705,160500,3580124340,7860,7860,7860,7860,0
|
|
20230705,160400,3580124340,7860,7860,7860,7860,0
|
|
20230705,160300,3580124340,7860,7860,7860,7860,0
|
|
20230705,160200,3580124340,7860,7860,7860,7860,0
|
|
20230705,160100,3580124340,7860,7860,7860,7860,0
|
|
20230705,160000,3580124340,7860,7860,7860,7860,0
|
|
20230705,155900,3580124340,7860,7860,7860,7860,0
|
|
20230705,155800,3580124340,7860,7860,7860,7860,0
|
|
20230705,155700,3580124340,7860,7860,7860,7860,6065
|
|
20230705,155600,3580124340,7860,7860,7860,7860,0
|
|
20230705,155500,3580124340,7860,7860,7860,7860,0
|
|
20230705,155400,3580124340,7860,7860,7860,7860,0
|
|
20230705,155300,3580124340,7860,7860,7860,7860,0
|
|
20230705,155200,3580124340,7860,7860,7860,7860,0
|
|
20230705,155100,3580124340,7860,7860,7860,7860,0
|
|
20230705,155000,3580124340,7860,7860,7860,7860,0
|
|
20230705,154900,3580124340,7860,7860,7860,7860,0
|
|
20230705,154800,3580124340,7860,7860,7860,7860,0
|
|
20230705,154700,3580124340,7860,7860,7860,7860,0
|
|
20230705,154600,3580124340,7860,7860,7860,7860,0
|
|
20230705,154500,3580124340,7860,7860,7860,7860,0
|
|
20230705,154400,3580124340,7860,7860,7860,7860,0
|
|
20230705,154300,3580124340,7860,7860,7860,7860,0
|
|
20230705,154200,3580124340,7860,7860,7860,7860,0
|
|
20230705,154100,3580124340,7860,7860,7860,7860,0
|
|
20230705,154000,3580124340,7860,7860,7860,7860,0
|
|
20230705,153900,3580124340,7860,7860,7860,7860,0
|
|
20230705,153800,3580124340,7860,7860,7860,7860,0
|
|
20230705,153700,3580124340,7860,7860,7860,7860,0
|
|
20230705,153600,3580124340,7860,7860,7860,7860,0
|
|
20230705,153500,3580124340,7860,7860,7860,7860,0
|
|
20230705,153400,3580124340,7860,7860,7860,7860,0
|
|
20230705,153300,3580124340,7860,7860,7860,7860,0
|
|
20230705,153200,3580124340,7860,7860,7860,7860,0
|
|
20230705,153100,3580124340,7860,7860,7860,7860,0
|
|
20230705,153000,3580124340,7860,7860,7860,7860,6065
|
|
20230705,152900,3532453440,7870,7870,7870,7870,0
|
|
20230705,152800,3532453440,7870,7870,7870,7870,0
|
|
20230705,152700,3532453440,7870,7870,7870,7870,0
|
|
20230705,152600,3532453440,7870,7870,7870,7870,0
|
|
20230705,152500,3532453440,7870,7870,7870,7870,0
|
|
20230705,152400,3532453440,7870,7870,7870,7870,0
|
|
20230705,152300,3532453440,7870,7870,7870,7870,0
|
|
20230705,152200,3532453440,7870,7870,7870,7870,0
|
|
20230705,152100,3532453440,7870,7870,7870,7870,0
|
|
20230705,152000,3532453440,7870,7870,7870,7870,0
|
|
20230705,151900,3532453440,7870,7890,7890,7870,1370
|
|
20230705,151800,3521655990,7890,7870,7890,7870,2512
|
|
20230705,151700,3501878500,7870,7880,7880,7870,2523
|
|
20230705,151600,3482019630,7880,7880,7880,7880,459
|
|
20230705,151500,3478402710,7880,7880,7880,7880,25
|
|
20230705,151400,3478205710,7880,7880,7880,7880,22
|
|
20230705,151300,3478032350,7880,7890,7900,7880,1539
|
|
20230705,151200,3465903480,7890,7890,7900,7890,785
|
|
20230705,151100,3459704830,7890,7890,7890,7880,271
|
|
20230705,151000,3457566850,7880,7890,7890,7880,82
|
|
20230705,150900,3456919990,7880,7890,7890,7880,190
|
|
20230705,150800,3455420940,7880,7880,7880,7880,863
|
|
20230705,150700,3448620500,7880,7880,7880,7880,436
|
|
20230705,150600,3445184820,7880,7880,7880,7880,10
|
|
20230705,150500,3445106020,7880,7900,7900,7880,49
|
|
20230705,150400,3444719880,7890,7890,7890,7890,595
|
|
20230705,150300,3440025330,7890,7910,7910,7890,4560
|
|
20230705,150200,3404046890,7890,7900,7920,7890,775
|
|
20230705,150100,3397931960,7920,7930,7930,7920,2
|
|
20230705,150000,3397916110,7890,7930,7930,7890,178
|
|
20230705,145900,3396509690,7930,7910,7930,7880,515
|
|
20230705,145800,3392441480,7910,7880,7910,7880,1477
|
|
20230705,145700,3380774400,7900,7900,7900,7900,0
|
|
20230705,145600,3380774400,7900,7880,7900,7880,747
|
|
20230705,145500,3374886940,7880,7870,7900,7870,1470
|
|
20230705,145400,3363277770,7900,7890,7900,7870,5780
|
|
20230705,145300,3317636530,7890,7860,7890,7860,1652
|
|
20230705,145200,3304619850,7870,7860,7870,7860,60
|
|
20230705,145100,3304147750,7860,7860,7860,7860,869
|
|
20230705,145000,3297317410,7860,7860,7860,7850,649
|
|
20230705,144900,3292220880,7860,7860,7860,7860,58
|
|
20230705,144800,3291765000,7860,7850,7860,7850,102
|
|
20230705,144700,3290964280,7860,7870,7870,7860,110
|
|
20230705,144600,3290099580,7870,7870,7870,7870,0
|
|
20230705,144500,3290099580,7870,7870,7870,7840,1457
|
|
20230705,144400,3278667950,7870,7870,7870,7860,696
|
|
20230705,144300,3273196490,7870,7870,7870,7860,637
|
|
20230705,144200,3268187590,7870,7870,7880,7860,4577
|
|
20230705,144100,3232205870,7870,7870,7870,7860,3174
|
|
20230705,144000,3207255280,7870,7860,7870,7860,467
|
|
20230705,143900,3203584650,7860,7860,7860,7860,0
|
|
20230705,143800,3203584650,7860,7850,7860,7850,4077
|
|
20230705,143700,3171540230,7840,7840,7840,7840,3783
|
|
20230705,143600,3141881510,7840,7840,7840,7840,23
|
|
20230705,143500,3141701190,7840,7860,7860,7840,491
|
|
20230705,143400,3137849640,7830,7830,7830,7830,235
|
|
20230705,143300,3136009590,7830,7830,7830,7820,395
|
|
20230705,143200,3132917040,7830,7830,7870,7830,810
|
|
20230705,143100,3126574340,7830,7870,7870,7830,81
|
|
20230705,143000,3125938070,7820,7850,7870,7820,939
|
|
20230705,142900,3118589360,7870,7830,7870,7830,1683
|
|
20230705,142800,3105411300,7830,7880,7880,7830,151
|
|
20230705,142700,3104226420,7830,7830,7830,7830,252
|
|
20230705,142600,3102253260,7830,7870,7880,7830,2747
|
|
20230705,142500,3080732130,7880,7870,7880,7850,4132
|
|
20230705,142400,3048233630,7880,7870,7880,7870,2050
|
|
20230705,142300,3032082490,7850,7860,7860,7850,1371
|
|
20230705,142200,3021318400,7860,7860,7860,7860,250
|
|
20230705,142100,3019353400,7850,7870,7870,7850,118
|
|
20230705,142000,3018426100,7840,7860,7860,7840,420
|
|
20230705,141900,3015132900,7860,7860,7860,7860,0
|
|
20230705,141800,3015132900,7860,7840,7860,7830,1050
|
|
20230705,141700,3006892890,7850,7840,7850,7830,276
|
|
20230705,141600,3004727060,7830,7830,7830,7830,507
|
|
20230705,141500,3000757250,7830,7850,7860,7830,7809
|
|
20230705,141400,2939523030,7840,7850,7850,7840,6743
|
|
20230705,141300,2886651150,7850,7850,7850,7840,132
|
|
20230705,141200,2885614960,7850,7850,7850,7850,687
|
|
20230705,141100,2880222010,7850,7860,7860,7850,7712
|
|
20230705,141000,2819682280,7860,7850,7860,7850,2216
|
|
20230705,140900,2802285930,7850,7850,7850,7850,40
|
|
20230705,140800,2801971930,7850,7860,7860,7850,240
|
|
20230705,140700,2800086530,7860,7870,7870,7860,1581
|
|
20230705,140600,2787657660,7880,7880,7880,7880,739
|
|
20230705,140500,2781834340,7880,7870,7880,7870,67
|
|
20230705,140400,2781306480,7880,7870,7880,7870,100
|
|
20230705,140300,2780518720,7870,7870,7870,7860,407
|
|
20230705,140200,2777319400,7860,7860,7860,7860,1761
|
|
20230705,140100,2763477940,7860,7870,7870,7860,3391
|
|
20230705,140000,2736817210,7870,7860,7880,7860,1217
|
|
20230705,135900,2727239330,7860,7870,7870,7850,6615
|
|
20230705,135800,2675232080,7890,7910,7910,7880,22708
|
|
20230705,135700,2495896390,7920,7920,7920,7920,260
|
|
20230705,135600,2493837190,7920,7920,7920,7910,5294
|
|
20230705,135500,2451961050,7920,7920,7920,7920,21
|
|
20230705,135400,2451794730,7920,7920,7920,7920,1006
|
|
20230705,135300,2443827210,7920,7940,7940,7920,1483
|
|
20230705,135200,2432080650,7940,7940,7940,7920,644
|
|
20230705,135100,2426979750,7940,7940,7940,7940,0
|
|
20230705,135000,2426979750,7940,7940,7940,7940,0
|
|
20230705,134900,2426979750,7940,7940,7940,7940,52
|
|
20230705,134800,2426566870,7940,7940,7940,7940,10
|
|
20230705,134700,2426487470,7940,7940,7940,7940,0
|
|
20230705,134600,2426487470,7940,7920,7940,7920,844
|
|
20230705,134500,2419801970,7940,7940,7940,7930,433
|
|
20230705,134400,2416367180,7940,7940,7940,7940,0
|
|
20230705,134300,2416367180,7940,7940,7940,7940,1259
|
|
20230705,134200,2406370720,7940,7940,7940,7940,50
|
|
20230705,134100,2405973720,7920,7920,7920,7920,0
|
|
20230705,134000,2405973720,7920,7920,7920,7920,1303
|
|
20230705,133900,2395653960,7920,7940,7940,7920,55
|
|
20230705,133800,2395217360,7930,7930,7930,7930,56
|
|
20230705,133700,2394773280,7940,7930,7940,7930,121
|
|
20230705,133600,2393813650,7940,7940,7940,7940,19
|
|
20230705,133500,2393662790,7930,7920,7930,7920,2830
|
|
20230705,133400,2371222390,7930,7930,7930,7930,30
|
|
20230705,133300,2370984490,7930,7930,7930,7930,354
|
|
20230705,133200,2368177270,7930,7940,7940,7930,81
|
|
20230705,133100,2367534340,7930,7930,7930,7930,10
|
|
20230705,133000,2367455040,7930,7940,7940,7930,1841
|
|
20230705,132900,2352855810,7940,7950,7950,7940,386
|
|
20230705,132800,2349789110,7950,7940,7950,7940,55
|
|
20230705,132700,2349351910,7930,7930,7930,7930,376
|
|
20230705,132600,2346370230,7920,7930,7930,7920,1983
|
|
20230705,132500,2330654500,7930,7930,7950,7920,3155
|
|
20230705,132400,2305652110,7930,7930,7930,7930,126
|
|
20230705,132300,2304652930,7930,7930,7930,7930,274
|
|
20230705,132200,2302480110,7930,7940,7940,7930,671
|
|
20230705,132100,2297158750,7960,7960,7960,7960,650
|
|
20230705,132000,2291984750,7960,7940,7960,7940,487
|
|
20230705,131900,2288117770,7950,7950,7950,7950,33
|
|
20230705,131800,2287855420,7950,7960,7960,7950,646
|
|
20230705,131700,2282719230,7960,7960,7960,7960,11
|
|
20230705,131600,2282631670,7930,7970,7970,7930,8
|
|
20230705,131500,2282568190,7930,7970,7970,7930,2
|
|
20230705,131400,2282552290,7930,7970,7970,7930,51
|
|
20230705,131300,2282145860,7930,7930,7930,7930,0
|
|
20230705,131200,2282145860,7930,7970,7970,7930,201
|
|
20230705,131100,2280543930,7970,7970,7970,7970,1
|
|
20230705,131000,2280535960,7970,7970,7970,7970,50
|
|
20230705,130900,2280137460,7930,7950,7950,7930,2111
|
|
20230705,130800,2263388750,7960,7960,7960,7960,31
|
|
20230705,130700,2263141990,7970,7940,7970,7940,1051
|
|
20230705,130600,2254765550,7930,7930,7930,7930,669
|
|
20230705,130500,2249460380,7930,7960,7960,7930,3701
|
|
20230705,130400,2220065430,7960,7960,7960,7960,35
|
|
20230705,130300,2219786830,7960,7950,7960,7950,102
|
|
20230705,130200,2218975910,7950,7960,7960,7950,647
|
|
20230705,130100,2213831910,7960,7960,7960,7960,83
|
|
20230705,130000,2213171230,7970,7970,7970,7970,50
|
|
20230705,125900,2212772730,7950,7960,7970,7950,71
|
|
20230705,125800,2212207680,7960,7970,7970,7960,1356
|
|
20230705,125700,2201412690,7970,7970,7970,7970,136
|
|
20230705,125600,2200328770,7970,7970,7970,7970,287
|
|
20230705,125500,2198041380,7970,7960,7980,7960,358
|
|
20230705,125400,2195186640,7980,7970,7980,7960,915
|
|
20230705,125300,2187892670,7970,7970,7970,7960,65
|
|
20230705,125200,2187374720,7960,7950,7960,7950,127
|
|
20230705,125100,2186364300,7950,7950,7950,7950,621
|
|
20230705,125000,2181427350,7940,7980,7980,7940,94
|
|
20230705,124900,2180680940,7980,7970,7980,7970,1050
|
|
20230705,124800,2172303140,7940,7940,7940,7940,3
|
|
20230705,124700,2172279320,7940,7950,7950,7940,1782
|
|
20230705,124600,2158122880,7960,7960,7960,7960,71
|
|
20230705,124500,2157557720,7950,7960,7960,7950,251
|
|
20230705,124400,2155560080,7960,7960,7960,7960,0
|
|
20230705,124300,2155560080,7960,7960,7960,7960,100
|
|
20230705,124200,2154764080,7970,7970,7970,7970,60
|
|
20230705,124100,2154285880,7970,7960,7970,7960,522
|
|
20230705,124000,2150126540,7970,7970,7970,7970,8
|
|
20230705,123900,2150062780,7960,7970,7970,7960,57
|
|
20230705,123800,2149608560,7970,7970,7970,7970,25
|
|
20230705,123700,2149409310,7970,7970,7970,7970,200
|
|
20230705,123600,2147815310,7950,7950,7950,7950,37
|
|
20230705,123500,2147521160,7950,7940,7950,7940,517
|
|
20230705,123400,2143416050,7940,7940,7940,7940,10
|
|
20230705,123300,2143336650,7940,7940,7940,7930,222
|
|
20230705,123200,2141574190,7930,7930,7930,7930,464
|
|
20230705,123100,2137894670,7940,7930,7940,7930,10
|
|
20230705,123000,2137815360,7930,7930,7930,7930,0
|
|
20230705,122900,2137815360,7930,7930,7940,7930,202
|
|
20230705,122800,2136213490,7920,7930,7940,7920,348
|
|
20230705,122700,2133451700,7940,7940,7940,7940,16
|
|
20230705,122600,2133324660,7940,7940,7940,7940,0
|
|
20230705,122500,2133324660,7940,7940,7940,7940,50
|
|
20230705,122400,2132927660,7940,7940,7940,7940,160
|
|
20230705,122300,2131657260,7920,7930,7930,7920,66
|
|
20230705,122200,2131133990,7930,7930,7930,7930,351
|
|
20230705,122100,2128350560,7940,7940,7940,7940,113
|
|
20230705,122000,2127453340,7940,7940,7940,7940,8
|
|
20230705,121900,2127389820,7940,7940,7940,7940,111
|
|
20230705,121800,2126508480,7940,7940,7940,7940,49
|
|
20230705,121700,2126119420,7920,7930,7930,7920,815
|
|
20230705,121600,2119657400,7930,7930,7930,7930,215
|
|
20230705,121500,2117952450,7940,7940,7940,7940,268
|
|
20230705,121400,2115824530,7950,7960,7960,7950,250
|
|
20230705,121300,2113836030,7970,7970,7970,7970,10
|
|
20230705,121200,2113756330,7970,7950,7970,7950,500
|
|
20230705,121100,2109774010,7920,7960,7960,7920,350
|
|
20230705,121000,2107000010,7920,7920,7920,7920,0
|
|
20230705,120900,2107000010,7920,7940,7940,7920,263
|
|
20230705,120800,2104911830,7960,7960,7970,7960,162
|
|
20230705,120700,2103620720,7960,7940,7960,7940,103
|
|
20230705,120600,2102801070,7920,7920,7920,7910,2171
|
|
20230705,120500,2085607000,7920,7920,7920,7920,119
|
|
20230705,120400,2084664520,7910,7920,7920,7910,1330
|
|
20230705,120300,2074143660,7920,7930,7930,7920,1624
|
|
20230705,120200,2061281240,7940,7940,7940,7940,0
|
|
20230705,120100,2061281240,7940,7940,7940,7940,0
|
|
20230705,120000,2061281240,7940,7940,7940,7940,590
|
|
20230705,115900,2056596640,7940,7940,7940,7940,10
|
|
20230705,115800,2056517240,7940,7920,7940,7920,110
|
|
20230705,115700,2055644040,7920,7930,7930,7920,280
|
|
20230705,115600,2053424340,7920,7930,7930,7920,66
|
|
20230705,115500,2052901520,7930,7930,7930,7930,3700
|
|
20230705,115400,2023560520,7930,7930,7930,7930,350
|
|
20230705,115300,2020785020,7940,7940,7940,7940,50
|
|
20230705,115200,2020388020,7930,7930,7930,7930,120
|
|
20230705,115100,2019436420,7930,7930,7940,7930,44
|
|
20230705,115000,2019087400,7930,7930,7930,7930,386
|
|
20230705,114900,2016026420,7930,7930,7930,7930,31
|
|
20230705,114800,2015780590,7930,7930,7930,7920,275
|
|
20230705,114700,2013602510,7930,7930,7930,7930,1
|
|
20230705,114600,2013594580,7930,7920,7940,7920,224
|
|
20230705,114500,2011818760,7930,7930,7930,7930,56
|
|
20230705,114400,2011374680,7930,7920,7930,7920,1252
|
|
20230705,114300,2001457960,7920,7930,7930,7920,65
|
|
20230705,114200,2000942630,7930,7940,7940,7930,9912
|
|
20230705,114100,1922340370,7940,7930,7940,7930,1167
|
|
20230705,114000,1913085550,7920,7920,7920,7920,1
|
|
20230705,113900,1913077630,7930,7920,7930,7920,206
|
|
20230705,113800,1911445610,7930,7930,7930,7930,140
|
|
20230705,113700,1910335410,7910,7910,7910,7910,0
|
|
20230705,113600,1910335410,7910,7910,7920,7910,819
|
|
20230705,113500,1903854070,7920,7930,7930,7910,3961
|
|
20230705,113400,1872483490,7930,7930,7930,7920,89
|
|
20230705,113300,1871778560,7930,7920,7930,7910,318
|
|
20230705,113200,1869258560,7920,7920,7930,7920,634
|
|
20230705,113100,1864236780,7930,7930,7930,7930,442
|
|
20230705,113000,1860731720,7930,7930,7930,7930,32
|
|
20230705,112900,1860477960,7930,7930,7930,7930,0
|
|
20230705,112800,1860477960,7930,7930,7930,7930,197
|
|
20230705,112700,1858915750,7930,7930,7930,7930,41
|
|
20230705,112600,1858590620,7930,7930,7930,7930,1
|
|
20230705,112500,1858582690,7930,7930,7930,7930,50
|
|
20230705,112400,1858186190,7930,7920,7930,7920,233
|
|
20230705,112300,1856339500,7920,7920,7920,7920,0
|
|
20230705,112200,1856339500,7920,7930,7930,7920,1122
|
|
20230705,112100,1847453160,7930,7930,7930,7930,70
|
|
20230705,112000,1846898060,7920,7930,7930,7920,165
|
|
20230705,111900,1845590260,7930,7930,7930,7930,0
|
|
20230705,111800,1845590260,7930,7930,7940,7930,210
|
|
20230705,111700,1843924430,7930,7930,7930,7930,70
|
|
20230705,111600,1843369330,7930,7930,7930,7930,0
|
|
20230705,111500,1843369330,7930,7930,7930,7930,153
|
|
20230705,111400,1842156040,7930,7930,7930,7930,50
|
|
20230705,111300,1841759540,7930,7920,7930,7920,65
|
|
20230705,111200,1841244640,7930,7930,7930,7930,11
|
|
20230705,111100,1841157410,7930,7940,7940,7930,212
|
|
20230705,111000,1839475330,7930,7930,7930,7930,146
|
|
20230705,110900,1838317550,7940,7940,7940,7940,0
|
|
20230705,110800,1838317550,7940,7940,7940,7940,1
|
|
20230705,110700,1838309610,7940,7940,7940,7910,2451
|
|
20230705,110600,1818885910,7930,7930,7930,7930,396
|
|
20230705,110500,1815745630,7930,7930,7930,7930,501
|
|
20230705,110400,1811772700,7920,7920,7930,7920,891
|
|
20230705,110300,1804715480,7920,7930,7930,7910,70
|
|
20230705,110200,1804161090,7920,7920,7920,7910,1201
|
|
20230705,110100,1794657910,7920,7920,7920,7920,1141
|
|
20230705,110000,1785621190,7930,7920,7930,7920,2142
|
|
20230705,105900,1768656040,7920,7930,7930,7920,296
|
|
20230705,105800,1766309720,7930,7940,7940,7930,1986
|
|
20230705,105700,1750559740,7940,7950,7950,7940,445
|
|
20230705,105600,1747025440,7940,7950,7950,7940,86
|
|
20230705,105500,1746341800,7940,7950,7950,7940,617
|
|
20230705,105400,1741442810,7940,7950,7950,7940,150
|
|
20230705,105300,1740251790,7950,7950,7950,7940,219
|
|
20230705,105200,1738510760,7960,7950,7960,7950,210
|
|
20230705,105100,1736841160,7950,7950,7950,7950,3
|
|
20230705,105000,1736817310,7960,7960,7960,7960,50
|
|
20230705,104900,1736419310,7940,7940,7940,7940,8
|
|
20230705,104800,1736355790,7940,7940,7940,7940,0
|
|
20230705,104700,1736355790,7940,7950,7960,7940,30
|
|
20230705,104600,1736117290,7950,7950,7950,7950,166
|
|
20230705,104500,1734797590,7960,7960,7960,7940,233
|
|
20230705,104400,1732945710,7960,7960,7960,7960,403
|
|
20230705,104300,1729737830,7960,7960,7960,7960,291
|
|
20230705,104200,1727421470,7940,7940,7940,7940,0
|
|
20230705,104100,1727421470,7940,7940,7940,7940,2
|
|
20230705,104000,1727405590,7940,7940,7940,7940,1
|
|
20230705,103900,1727397650,7960,7940,7960,7930,1525
|
|
20230705,103800,1715302400,7940,7960,7960,7930,265
|
|
20230705,103700,1713196610,7960,7960,7960,7960,383
|
|
20230705,103600,1710147930,7960,7940,7960,7940,749
|
|
20230705,103500,1704199870,7940,7940,7940,7940,10
|
|
20230705,103400,1704120470,7940,7940,7950,7940,102
|
|
20230705,103300,1703310490,7950,7950,7950,7950,109
|
|
20230705,103200,1702443940,7960,7940,7960,7940,2255
|
|
20230705,103100,1684516270,7950,7950,7950,7950,11
|
|
20230705,103000,1684428820,7950,7930,7950,7930,765
|
|
20230705,102900,1678357410,7930,7940,7940,7930,131
|
|
20230705,102800,1677317370,7930,7930,7940,7930,49
|
|
20230705,102700,1676928700,7930,7930,7930,7930,375
|
|
20230705,102600,1673954950,7930,7930,7930,7930,112
|
|
20230705,102500,1673066790,7910,7910,7930,7910,403
|
|
20230705,102400,1669876660,7920,7930,7930,7920,3737
|
|
20230705,102300,1640270570,7930,7930,7940,7930,1622
|
|
20230705,102200,1627407910,7940,7940,7940,7930,696
|
|
20230705,102100,1621888020,7940,7930,7940,7930,371
|
|
20230705,102000,1618945440,7930,7920,7930,7920,460
|
|
20230705,101900,1615297740,7920,7910,7920,7900,1270
|
|
20230705,101800,1605244950,7910,7910,7910,7910,367
|
|
20230705,101700,1602341980,7900,7910,7920,7900,646
|
|
20230705,101600,1597236730,7910,7920,7920,7910,61
|
|
20230705,101500,1596754030,7900,7910,7910,7900,337
|
|
20230705,101400,1594090230,7900,7910,7910,7900,790
|
|
20230705,101300,1587847820,7900,7910,7910,7900,3023
|
|
20230705,101200,1563962960,7900,7910,7910,7900,780
|
|
20230705,101100,1557794730,7900,7910,7920,7900,5421
|
|
20230705,101000,1514948020,7910,7900,7910,7900,226
|
|
20230705,100900,1513162150,7910,7910,7920,7910,8240
|
|
20230705,100800,1447982240,7920,7930,7940,7910,2415
|
|
20230705,100700,1428854860,7930,7930,7930,7920,482
|
|
20230705,100600,1425037120,7940,7930,7940,7920,1994
|
|
20230705,100500,1409225590,7940,7930,7940,7930,1044
|
|
20230705,100400,1400938020,7930,7930,7950,7930,252
|
|
20230705,100300,1398938660,7930,7930,7950,7930,1582
|
|
20230705,100200,1386393000,7930,7930,7930,7930,179
|
|
20230705,100100,1384973530,7920,7950,7950,7920,3201
|
|
20230705,100000,1359588420,7950,7940,7950,7940,4031
|
|
20230705,095900,1327581780,7940,7950,7950,7940,1097
|
|
20230705,095800,1318861110,7940,7950,7950,7940,192
|
|
20230705,095700,1317336570,7950,7950,7960,7930,1234
|
|
20230705,095600,1307536150,7940,7950,7950,7940,737
|
|
20230705,095500,1301683790,7960,7950,7960,7940,1320
|
|
20230705,095400,1291198180,7940,7960,7960,7940,2514
|
|
20230705,095300,1271223830,7970,7970,7970,7960,1461
|
|
20230705,095200,1259591520,7970,7970,7970,7970,591
|
|
20230705,095100,1254881250,7970,7980,8000,7970,402
|
|
20230705,095000,1251672970,7980,8000,8000,7970,3561
|
|
20230705,094900,1223229940,7990,8000,8000,7980,693
|
|
20230705,094800,1217699460,7980,7990,8000,7980,383
|
|
20230705,094700,1214636340,7990,7970,7990,7950,2441
|
|
20230705,094600,1195145240,7970,7970,7970,7960,747
|
|
20230705,094500,1189199000,7960,7960,7960,7960,938
|
|
20230705,094400,1181732520,7970,7960,7970,7960,155
|
|
20230705,094300,1180498220,7990,7970,7990,7950,17003
|
|
20230705,094200,1045305210,7990,7960,7990,7960,227
|
|
20230705,094100,1043492290,7990,7980,7990,7960,820
|
|
20230705,094000,1036952000,7960,7980,7980,7960,232
|
|
20230705,093900,1035105080,7980,7950,7980,7950,318
|
|
20230705,093800,1032573450,7950,8000,8000,7950,10610
|
|
20230705,093700,948165490,7990,8000,8000,7990,3453
|
|
20230705,093600,920553390,8000,8000,8020,7990,102
|
|
20230705,093500,919737460,8000,8000,8010,8000,9147
|
|
20230705,093400,846560870,8000,8010,8010,8000,1084
|
|
20230705,093300,837880240,8050,8050,8050,8020,2972
|
|
20230705,093200,814022370,8050,8050,8060,8030,1290
|
|
20230705,093100,803636720,8050,8040,8050,8040,755
|
|
20230705,093000,797566470,8050,8050,8050,8050,1284
|
|
20230705,092900,787230270,8060,8050,8060,8050,186
|
|
20230705,092800,785732370,8040,8060,8060,8040,641
|
|
20230705,092700,780576730,8040,8050,8050,8040,1000
|
|
20230705,092600,772534870,8050,8050,8050,8050,52
|
|
20230705,092500,772116270,8050,8050,8050,8040,1174
|
|
20230705,092400,762675570,8040,8050,8050,8040,516
|
|
20230705,092300,758526860,8040,8050,8060,8040,1063
|
|
20230705,092200,749969710,8060,8050,8060,8040,2397
|
|
20230705,092100,730687430,8050,8060,8070,8050,986
|
|
20230705,092000,722741920,8060,8080,8090,8060,1326
|
|
20230705,091900,712047040,8080,8070,8090,8070,2282
|
|
20230705,091800,693604450,8050,8030,8050,8030,2638
|
|
20230705,091700,672408760,8030,8040,8040,8030,3449
|
|
20230705,091600,644685680,8040,8050,8050,8040,142
|
|
20230705,091500,643542620,8050,8050,8050,8050,137
|
|
20230705,091400,642439770,8050,8030,8050,8020,493
|
|
20230705,091300,638477630,8030,8050,8050,8030,2992
|
|
20230705,091200,614422120,8040,8040,8050,8040,1825
|
|
20230705,091100,599743070,8040,8040,8050,8030,700
|
|
20230705,091000,594114020,8030,8030,8030,8030,258
|
|
20230705,090900,592042280,8030,8070,8070,8010,486
|
|
20230705,090800,588138700,8010,8000,8030,7980,1352
|
|
20230705,090700,577309410,8010,7990,8020,7980,3065
|
|
20230705,090600,552799280,7980,7990,7990,7920,3550
|
|
20230705,090500,524546230,7990,8020,8020,7970,7944
|
|
20230705,090400,461010930,8030,8040,8040,8010,8786
|
|
20230705,090300,390520570,8050,8130,8140,8050,7984
|
|
20230705,090200,326090260,8130,8200,8200,8130,8450
|
|
20230705,090100,256874730,8190,8090,8190,8070,13851
|
|
20230705,090000,143846760,8050,8070,8080,8050,17824
|