636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,193300,2040642340,5980,5980,5980,5980,5442
|
|
20230704,193200,2040642340,5980,5980,5980,5980,0
|
|
20230704,193100,2040642340,5980,5980,5980,5980,0
|
|
20230704,193000,2040642340,5980,5980,5980,5980,0
|
|
20230704,192900,2040642340,5980,5980,5980,5980,0
|
|
20230704,192800,2040642340,5980,5980,5980,5980,0
|
|
20230704,192700,2040642340,5980,5980,5980,5980,0
|
|
20230704,192600,2040642340,5980,5980,5980,5980,0
|
|
20230704,192500,2040642340,5980,5980,5980,5980,0
|
|
20230704,192400,2040642340,5980,5980,5980,5980,0
|
|
20230704,192300,2040642340,5980,5980,5980,5980,0
|
|
20230704,192200,2040642340,5980,5980,5980,5980,0
|
|
20230704,192100,2040642340,5980,5980,5980,5980,0
|
|
20230704,192000,2040642340,5980,5980,5980,5980,0
|
|
20230704,191900,2040642340,5980,5980,5980,5980,0
|
|
20230704,191800,2040642340,5980,5980,5980,5980,0
|
|
20230704,191700,2040642340,5980,5980,5980,5980,0
|
|
20230704,191600,2040642340,5980,5980,5980,5980,0
|
|
20230704,191500,2040642340,5980,5980,5980,5980,0
|
|
20230704,191400,2040642340,5980,5980,5980,5980,0
|
|
20230704,191300,2040642340,5980,5980,5980,5980,0
|
|
20230704,191200,2040642340,5980,5980,5980,5980,0
|
|
20230704,191100,2040642340,5980,5980,5980,5980,0
|
|
20230704,191000,2040642340,5980,5980,5980,5980,0
|
|
20230704,190900,2040642340,5980,5980,5980,5980,0
|
|
20230704,190800,2040642340,5980,5980,5980,5980,0
|
|
20230704,190700,2040642340,5980,5980,5980,5980,0
|
|
20230704,190600,2040642340,5980,5980,5980,5980,0
|
|
20230704,190500,2040642340,5980,5980,5980,5980,0
|
|
20230704,190400,2040642340,5980,5980,5980,5980,0
|
|
20230704,190300,2040642340,5980,5980,5980,5980,5442
|
|
20230704,190200,2040642340,5980,5980,5980,5980,0
|
|
20230704,190100,2040642340,5980,5980,5980,5980,0
|
|
20230704,190000,2040642340,5980,5980,5980,5980,0
|
|
20230704,185900,2040642340,5980,5980,5980,5980,0
|
|
20230704,185800,2040642340,5980,5980,5980,5980,0
|
|
20230704,185700,2040642340,5980,5980,5980,5980,0
|
|
20230704,185600,2040642340,5980,5980,5980,5980,0
|
|
20230704,185500,2040642340,5980,5980,5980,5980,0
|
|
20230704,185400,2040642340,5980,5980,5980,5980,0
|
|
20230704,185300,2040642340,5980,5980,5980,5980,0
|
|
20230704,185200,2040642340,5980,5980,5980,5980,0
|
|
20230704,185100,2040642340,5980,5980,5980,5980,0
|
|
20230704,185000,2040642340,5980,5980,5980,5980,0
|
|
20230704,184900,2040642340,5980,5980,5980,5980,0
|
|
20230704,184800,2040642340,5980,5980,5980,5980,0
|
|
20230704,184700,2040642340,5980,5980,5980,5980,0
|
|
20230704,184600,2040642340,5980,5980,5980,5980,0
|
|
20230704,184500,2040642340,5980,5980,5980,5980,0
|
|
20230704,184400,2040642340,5980,5980,5980,5980,0
|
|
20230704,184300,2040642340,5980,5980,5980,5980,0
|
|
20230704,184200,2040642340,5980,5980,5980,5980,0
|
|
20230704,184100,2040642340,5980,5980,5980,5980,0
|
|
20230704,184000,2040642340,5980,5980,5980,5980,0
|
|
20230704,183900,2040642340,5980,5980,5980,5980,0
|
|
20230704,183800,2040642340,5980,5980,5980,5980,0
|
|
20230704,183700,2040642340,5980,5980,5980,5980,0
|
|
20230704,183600,2040642340,5980,5980,5980,5980,0
|
|
20230704,183500,2040642340,5980,5980,5980,5980,0
|
|
20230704,183400,2040642340,5980,5980,5980,5980,0
|
|
20230704,183300,2040642340,5980,5980,5980,5980,5442
|
|
20230704,183200,2040642340,5980,5980,5980,5980,0
|
|
20230704,183100,2040642340,5980,5980,5980,5980,0
|
|
20230704,183000,2040642340,5980,5980,5980,5980,0
|
|
20230704,182900,2040642340,5980,5980,5980,5980,0
|
|
20230704,182800,2040642340,5980,5980,5980,5980,0
|
|
20230704,182700,2040642340,5980,5980,5980,5980,0
|
|
20230704,182600,2040642340,5980,5980,5980,5980,0
|
|
20230704,182500,2040642340,5980,5980,5980,5980,0
|
|
20230704,182400,2040642340,5980,5980,5980,5980,0
|
|
20230704,182300,2040642340,5980,5980,5980,5980,0
|
|
20230704,182200,2040642340,5980,5980,5980,5980,0
|
|
20230704,182100,2040642340,5980,5980,5980,5980,0
|
|
20230704,182000,2040642340,5980,5980,5980,5980,0
|
|
20230704,181900,2040642340,5980,5980,5980,5980,0
|
|
20230704,181800,2040642340,5980,5980,5980,5980,0
|
|
20230704,181700,2040642340,5980,5980,5980,5980,0
|
|
20230704,181600,2040642340,5980,5980,5980,5980,0
|
|
20230704,181500,2040642340,5980,5980,5980,5980,0
|
|
20230704,181400,2040642340,5980,5980,5980,5980,0
|
|
20230704,181300,2040642340,5980,5980,5980,5980,0
|
|
20230704,181200,2040642340,5980,5980,5980,5980,0
|
|
20230704,181100,2040642340,5980,5980,5980,5980,0
|
|
20230704,181000,2040642340,5980,5980,5980,5980,0
|
|
20230704,180900,2040642340,5980,5980,5980,5980,0
|
|
20230704,180800,2040642340,5980,5980,5980,5980,0
|
|
20230704,180700,2040642340,5980,5980,5980,5980,0
|
|
20230704,180600,2040642340,5980,5980,5980,5980,0
|
|
20230704,180500,2040642340,5980,5980,5980,5980,0
|
|
20230704,180400,2040642340,5980,5980,5980,5980,0
|
|
20230704,180300,2040642340,5980,5980,5980,5980,5442
|
|
20230704,180200,2040642340,5980,5980,5980,5980,0
|
|
20230704,180100,2040642340,5980,5980,5980,5980,0
|
|
20230704,180000,2040642340,5980,5980,5980,5980,0
|
|
20230704,175900,2040642340,5980,5980,5980,5980,0
|
|
20230704,175800,2040642340,5980,5980,5980,5980,0
|
|
20230704,175700,2040642340,5980,5980,5980,5980,0
|
|
20230704,175600,2040642340,5980,5980,5980,5980,0
|
|
20230704,175500,2040642340,5980,5980,5980,5980,0
|
|
20230704,175400,2040642340,5980,5980,5980,5980,0
|
|
20230704,175300,2040642340,5980,5980,5980,5980,0
|
|
20230704,175200,2040642340,5980,5980,5980,5980,0
|
|
20230704,175100,2040642340,5980,5980,5980,5980,0
|
|
20230704,175000,2040642340,5980,5980,5980,5980,0
|
|
20230704,174900,2040642340,5980,5980,5980,5980,0
|
|
20230704,174800,2040642340,5980,5980,5980,5980,0
|
|
20230704,174700,2040642340,5980,5980,5980,5980,0
|
|
20230704,174600,2040642340,5980,5980,5980,5980,0
|
|
20230704,174500,2040642340,5980,5980,5980,5980,0
|
|
20230704,174400,2040642340,5980,5980,5980,5980,0
|
|
20230704,174300,2040642340,5980,5980,5980,5980,0
|
|
20230704,174200,2040642340,5980,5980,5980,5980,0
|
|
20230704,174100,2040642340,5980,5980,5980,5980,0
|
|
20230704,174000,2040642340,5980,5980,5980,5980,0
|
|
20230704,173900,2040642340,5980,5980,5980,5980,0
|
|
20230704,173800,2040642340,5980,5980,5980,5980,0
|
|
20230704,173700,2040642340,5980,5980,5980,5980,0
|
|
20230704,173600,2040642340,5980,5980,5980,5980,0
|
|
20230704,173500,2040642340,5980,5980,5980,5980,0
|
|
20230704,173400,2040642340,5980,5980,5980,5980,0
|
|
20230704,173300,2040642340,5980,5980,5980,5980,5442
|
|
20230704,173200,2040642340,5980,5980,5980,5980,0
|
|
20230704,173100,2040642340,5980,5980,5980,5980,0
|
|
20230704,173000,2040642340,5980,5980,5980,5980,0
|
|
20230704,172900,2040642340,5980,5980,5980,5980,0
|
|
20230704,172800,2040642340,5980,5980,5980,5980,0
|
|
20230704,172700,2040642340,5980,5980,5980,5980,0
|
|
20230704,172600,2040642340,5980,5980,5980,5980,0
|
|
20230704,172500,2040642340,5980,5980,5980,5980,0
|
|
20230704,172400,2040642340,5980,5980,5980,5980,0
|
|
20230704,172300,2040642340,5980,5980,5980,5980,0
|
|
20230704,172200,2040642340,5980,5980,5980,5980,0
|
|
20230704,172100,2040642340,5980,5980,5980,5980,0
|
|
20230704,172000,2040642340,5980,5980,5980,5980,0
|
|
20230704,171900,2040642340,5980,5980,5980,5980,0
|
|
20230704,171800,2040642340,5980,5980,5980,5980,0
|
|
20230704,171700,2040642340,5980,5980,5980,5980,0
|
|
20230704,171600,2040642340,5980,5980,5980,5980,0
|
|
20230704,171500,2040642340,5980,5980,5980,5980,0
|
|
20230704,171400,2040642340,5980,5980,5980,5980,0
|
|
20230704,171300,2040642340,5980,5980,5980,5980,0
|
|
20230704,171200,2040642340,5980,5980,5980,5980,0
|
|
20230704,171100,2040642340,5980,5980,5980,5980,0
|
|
20230704,171000,2040642340,5980,5980,5980,5980,0
|
|
20230704,170900,2040642340,5980,5980,5980,5980,0
|
|
20230704,170800,2040642340,5980,5980,5980,5980,0
|
|
20230704,170700,2040642340,5980,5980,5980,5980,0
|
|
20230704,170600,2040642340,5980,5980,5980,5980,0
|
|
20230704,170500,2040642340,5980,5980,5980,5980,0
|
|
20230704,170400,2040642340,5980,5980,5980,5980,0
|
|
20230704,170300,2040642340,5980,5980,5980,5980,5442
|
|
20230704,170200,2040642340,5980,5980,5980,5980,0
|
|
20230704,170100,2040642340,5980,5980,5980,5980,0
|
|
20230704,170000,2040642340,5980,5980,5980,5980,0
|
|
20230704,165900,2040642340,5980,5980,5980,5980,0
|
|
20230704,165800,2040642340,5980,5980,5980,5980,0
|
|
20230704,165700,2040642340,5980,5980,5980,5980,0
|
|
20230704,165600,2040642340,5980,5980,5980,5980,0
|
|
20230704,165500,2040642340,5980,5980,5980,5980,0
|
|
20230704,165400,2040642340,5980,5980,5980,5980,0
|
|
20230704,165300,2040642340,5980,5980,5980,5980,0
|
|
20230704,165200,2040642340,5980,5980,5980,5980,0
|
|
20230704,165100,2040642340,5980,5980,5980,5980,0
|
|
20230704,165000,2040642340,5980,5980,5980,5980,0
|
|
20230704,164900,2040642340,5980,5980,5980,5980,0
|
|
20230704,164800,2040642340,5980,5980,5980,5980,0
|
|
20230704,164700,2040642340,5980,5980,5980,5980,0
|
|
20230704,164600,2040642340,5980,5980,5980,5980,0
|
|
20230704,164500,2040642340,5980,5980,5980,5980,0
|
|
20230704,164400,2040642340,5980,5980,5980,5980,0
|
|
20230704,164300,2040642340,5980,5980,5980,5980,0
|
|
20230704,164200,2040642340,5980,5980,5980,5980,0
|
|
20230704,164100,2040642340,5980,5980,5980,5980,0
|
|
20230704,164000,2040642340,5980,5980,5980,5980,0
|
|
20230704,163900,2040642340,5980,5980,5980,5980,0
|
|
20230704,163800,2040642340,5980,5980,5980,5980,0
|
|
20230704,163700,2040642340,5980,5980,5980,5980,0
|
|
20230704,163600,2040642340,5980,5980,5980,5980,0
|
|
20230704,163500,2040642340,5980,5980,5980,5980,0
|
|
20230704,163400,2040642340,5980,5980,5980,5980,0
|
|
20230704,163300,2040642340,5980,5980,5980,5980,5442
|
|
20230704,163200,2040642340,5980,5980,5980,5980,0
|
|
20230704,163100,2040642340,5980,5980,5980,5980,0
|
|
20230704,163000,2040642340,5980,5980,5980,5980,0
|
|
20230704,162900,2040642340,5980,5980,5980,5980,0
|
|
20230704,162800,2040642340,5980,5980,5980,5980,0
|
|
20230704,162700,2040642340,5980,5980,5980,5980,0
|
|
20230704,162600,2040642340,5980,5980,5980,5980,0
|
|
20230704,162500,2040642340,5980,5980,5980,5980,0
|
|
20230704,162400,2040642340,5980,5980,5980,5980,0
|
|
20230704,162300,2040642340,5980,5980,5980,5980,0
|
|
20230704,162200,2040642340,5980,5980,5980,5980,0
|
|
20230704,162100,2040642340,5980,5980,5980,5980,0
|
|
20230704,162000,2040642340,5980,5980,5980,5980,0
|
|
20230704,161900,2040642340,5980,5980,5980,5980,0
|
|
20230704,161800,2040642340,5980,5980,5980,5980,0
|
|
20230704,161700,2040642340,5980,5980,5980,5980,0
|
|
20230704,161600,2040642340,5980,5980,5980,5980,0
|
|
20230704,161500,2040642340,5980,5980,5980,5980,0
|
|
20230704,161400,2040642340,5980,5980,5980,5980,0
|
|
20230704,161300,2040642340,5980,5980,5980,5980,0
|
|
20230704,161200,2040642340,5980,5980,5980,5980,0
|
|
20230704,161100,2040642340,5980,5980,5980,5980,0
|
|
20230704,161000,2040642340,5980,5980,5980,5980,0
|
|
20230704,160900,2040642340,5980,5980,5980,5980,0
|
|
20230704,160800,2040642340,5980,5980,5980,5980,0
|
|
20230704,160700,2040642340,5980,5980,5980,5980,0
|
|
20230704,160600,2040642340,5980,5980,5980,5980,0
|
|
20230704,160500,2040642340,5980,5980,5980,5980,0
|
|
20230704,160400,2040642340,5980,5980,5980,5980,0
|
|
20230704,160300,2040642340,5980,5980,5980,5980,5442
|
|
20230704,160200,2040642340,5980,5980,5980,5980,0
|
|
20230704,160100,2040642340,5980,5980,5980,5980,0
|
|
20230704,160000,2040642340,5980,5980,5980,5980,0
|
|
20230704,155900,2040642340,5980,5980,5980,5980,0
|
|
20230704,155800,2040642340,5980,5980,5980,5980,0
|
|
20230704,155700,2040642340,5980,5980,5980,5980,0
|
|
20230704,155600,2040642340,5980,5980,5980,5980,0
|
|
20230704,155500,2040642340,5980,5980,5980,5980,0
|
|
20230704,155400,2040642340,5980,5980,5980,5980,0
|
|
20230704,155300,2040642340,5980,5980,5980,5980,0
|
|
20230704,155200,2040642340,5980,5980,5980,5980,0
|
|
20230704,155100,2040642340,5980,5980,5980,5980,0
|
|
20230704,155000,2040642340,5980,5980,5980,5980,0
|
|
20230704,154900,2040642340,5980,5980,5980,5980,0
|
|
20230704,154800,2040642340,5980,5980,5980,5980,0
|
|
20230704,154700,2040642340,5980,5980,5980,5980,0
|
|
20230704,154600,2040642340,5980,5980,5980,5980,0
|
|
20230704,154500,2040642340,5980,5980,5980,5980,0
|
|
20230704,154400,2040642340,5980,5980,5980,5980,0
|
|
20230704,154300,2040642340,5980,5980,5980,5980,0
|
|
20230704,154200,2040642340,5980,5980,5980,5980,0
|
|
20230704,154100,2040642340,5980,5980,5980,5980,0
|
|
20230704,154000,2040642340,5980,5980,5980,5980,0
|
|
20230704,153900,2040642340,5980,5980,5980,5980,0
|
|
20230704,153800,2040642340,5980,5980,5980,5980,0
|
|
20230704,153700,2040642340,5980,5980,5980,5980,0
|
|
20230704,153600,2040642340,5980,5980,5980,5980,0
|
|
20230704,153500,2040642340,5980,5980,5980,5980,0
|
|
20230704,153400,2040642340,5980,5980,5980,5980,0
|
|
20230704,153300,2040642340,5980,5980,5980,5980,5442
|
|
20230704,153200,2040642340,5980,5980,5980,5980,0
|
|
20230704,153100,2040642340,5980,5980,5980,5980,0
|
|
20230704,153000,2040642340,5980,5980,5980,5980,5442
|
|
20230704,152900,2008099180,5960,5960,5960,5960,0
|
|
20230704,152800,2008099180,5960,5960,5960,5960,0
|
|
20230704,152700,2008099180,5960,5960,5960,5960,0
|
|
20230704,152600,2008099180,5960,5960,5960,5960,0
|
|
20230704,152500,2008099180,5960,5960,5960,5960,0
|
|
20230704,152400,2008099180,5960,5960,5960,5960,0
|
|
20230704,152300,2008099180,5960,5960,5960,5960,0
|
|
20230704,152200,2008099180,5960,5960,5960,5960,0
|
|
20230704,152100,2008099180,5960,5960,5960,5960,0
|
|
20230704,152000,2008099180,5960,5960,5960,5960,0
|
|
20230704,151900,2008099180,5960,5960,5980,5950,3603
|
|
20230704,151800,1986622300,5960,5960,5960,5960,0
|
|
20230704,151700,1986622300,5960,5960,5960,5960,500
|
|
20230704,151600,1983642300,5980,5980,5980,5960,888
|
|
20230704,151500,1978337840,5980,5980,5980,5980,167
|
|
20230704,151400,1977339180,5970,5980,5980,5960,98
|
|
20230704,151300,1976753260,5980,5950,5980,5930,5359
|
|
20230704,151200,1944800350,5950,5930,5950,5930,4074
|
|
20230704,151100,1920582690,5940,5940,5940,5940,10
|
|
20230704,151000,1920523290,5940,5940,5940,5940,2
|
|
20230704,150900,1920511410,5940,5940,5940,5940,25
|
|
20230704,150800,1920362910,5940,5940,5940,5940,6
|
|
20230704,150700,1920327270,5940,5930,5940,5930,32
|
|
20230704,150600,1920137310,5920,5940,5940,5920,1201
|
|
20230704,150500,1913025370,5940,5940,5940,5940,58
|
|
20230704,150400,1912680850,5940,5940,5940,5940,17
|
|
20230704,150300,1912579870,5930,5920,5940,5920,205
|
|
20230704,150200,1911364230,5920,5920,5920,5920,50
|
|
20230704,150100,1911068230,5920,5920,5920,5920,1
|
|
20230704,150000,1911062310,5920,5920,5920,5920,100
|
|
20230704,145900,1910470310,5920,5930,5940,5920,1111
|
|
20230704,145800,1903886270,5930,5930,5930,5920,1933
|
|
20230704,145700,1892426910,5930,5930,5930,5930,2000
|
|
20230704,145600,1880566910,5930,5930,5940,5930,39
|
|
20230704,145500,1880335560,5930,5930,5930,5930,100
|
|
20230704,145400,1879742560,5940,5940,5940,5940,500
|
|
20230704,145300,1876772560,5930,5930,5930,5930,0
|
|
20230704,145200,1876772560,5930,5930,5930,5930,4
|
|
20230704,145100,1876748840,5930,5930,5930,5930,1
|
|
20230704,145000,1876742910,5940,5940,5940,5940,668
|
|
20230704,144900,1872774990,5940,5940,5940,5940,100
|
|
20230704,144800,1872180990,5950,5950,5950,5950,200
|
|
20230704,144700,1870990990,5950,5950,5950,5950,358
|
|
20230704,144600,1868860890,5950,5950,5950,5950,40
|
|
20230704,144500,1868622890,5950,5950,5950,5950,0
|
|
20230704,144400,1868622890,5950,5960,5960,5950,980
|
|
20230704,144300,1862791420,5960,5960,5960,5960,372
|
|
20230704,144200,1860574300,5960,5940,5960,5940,3534
|
|
20230704,144100,1839537020,5940,5940,5940,5940,11
|
|
20230704,144000,1839471680,5940,5940,5940,5940,12
|
|
20230704,143900,1839400400,5930,5940,5940,5930,196
|
|
20230704,143800,1838237160,5940,5940,5940,5940,200
|
|
20230704,143700,1837049160,5960,5940,5960,5930,2071
|
|
20230704,143600,1824737670,5940,5940,5940,5940,2
|
|
20230704,143500,1824725790,5940,5940,5940,5940,11
|
|
20230704,143400,1824660450,5940,5940,5940,5940,401
|
|
20230704,143300,1822278510,5940,5950,5950,5940,101
|
|
20230704,143200,1821677570,5950,5950,5950,5950,686
|
|
20230704,143100,1817595870,5960,5960,5960,5940,658
|
|
20230704,143000,1813685480,5950,5960,5960,5940,224
|
|
20230704,142900,1812353880,5950,5950,5950,5950,971
|
|
20230704,142800,1806576430,5950,5950,5950,5950,1027
|
|
20230704,142700,1800465780,5950,5920,5950,5920,1618
|
|
20230704,142600,1790854300,5940,5900,5940,5900,3650
|
|
20230704,142500,1769213240,5900,5890,5900,5890,34
|
|
20230704,142400,1769012660,5890,5890,5890,5890,28
|
|
20230704,142300,1768847740,5890,5890,5890,5890,0
|
|
20230704,142200,1768847740,5890,5910,5910,5890,597
|
|
20230704,142100,1765319830,5890,5890,5890,5890,0
|
|
20230704,142000,1765319830,5890,5900,5900,5890,103
|
|
20230704,141900,1764712930,5900,5910,5910,5900,298
|
|
20230704,141800,1762954680,5910,5910,5910,5910,1
|
|
20230704,141700,1762948770,5900,5910,5910,5900,216
|
|
20230704,141600,1761674220,5900,5900,5900,5900,40
|
|
20230704,141500,1761438220,5900,5910,5910,5900,228
|
|
20230704,141400,1760092740,5910,5900,5910,5900,1020
|
|
20230704,141300,1754066540,5900,5900,5900,5900,0
|
|
20230704,141200,1754066540,5900,5900,5900,5900,350
|
|
20230704,141100,1752001540,5890,5890,5890,5890,1
|
|
20230704,141000,1751995650,5870,5870,5870,5870,0
|
|
20230704,140900,1751995650,5870,5870,5870,5870,0
|
|
20230704,140800,1751995650,5870,5870,5870,5870,340
|
|
20230704,140700,1749999850,5880,5890,5890,5880,812
|
|
20230704,140600,1745223360,5900,5900,5900,5900,0
|
|
20230704,140500,1745223360,5900,5900,5900,5900,124
|
|
20230704,140400,1744491760,5900,5900,5900,5900,400
|
|
20230704,140300,1742131760,5900,5900,5900,5900,0
|
|
20230704,140200,1742131760,5900,5900,5900,5900,1
|
|
20230704,140100,1742125860,5900,5900,5900,5900,0
|
|
20230704,140000,1742125860,5900,5860,5900,5860,147
|
|
20230704,135900,1741258600,5900,5900,5900,5900,0
|
|
20230704,135800,1741258600,5900,5870,5900,5870,507
|
|
20230704,135700,1738267900,5870,5900,5910,5850,10232
|
|
20230704,135600,1678339340,5900,5900,5900,5900,0
|
|
20230704,135500,1678339340,5900,5900,5900,5900,452
|
|
20230704,135400,1675672540,5890,5880,5890,5880,148
|
|
20230704,135300,1674800850,5870,5880,5920,5870,768
|
|
20230704,135200,1670255700,5880,5890,5890,5880,1498
|
|
20230704,135100,1661445910,5890,5920,5920,5890,122
|
|
20230704,135000,1660726290,5900,5900,5900,5900,153
|
|
20230704,134900,1659823590,5900,5910,5910,5900,140
|
|
20230704,134800,1658996200,5910,5910,5910,5910,1
|
|
20230704,134700,1658990290,5920,5920,5920,5920,0
|
|
20230704,134600,1658990290,5920,5890,5920,5890,268
|
|
20230704,134500,1657406260,5910,5910,5910,5910,155
|
|
20230704,134400,1656490210,5910,5920,5920,5910,3
|
|
20230704,134300,1656472460,5900,5920,5920,5900,1575
|
|
20230704,134200,1647179940,5900,5900,5900,5900,0
|
|
20230704,134100,1647179940,5900,5900,5900,5900,1
|
|
20230704,134000,1647174040,5900,5900,5900,5900,0
|
|
20230704,133900,1647174040,5900,5900,5900,5900,2
|
|
20230704,133800,1647162240,5900,5900,5900,5900,0
|
|
20230704,133700,1647162240,5900,5900,5900,5900,2
|
|
20230704,133600,1647150440,5900,5900,5900,5900,0
|
|
20230704,133500,1647150440,5900,5900,5900,5900,200
|
|
20230704,133400,1645970440,5900,5900,5900,5900,32
|
|
20230704,133300,1645781640,5900,5900,5900,5900,197
|
|
20230704,133200,1644619340,5900,5900,5900,5900,3
|
|
20230704,133100,1644601640,5920,5900,5920,5900,557
|
|
20230704,133000,1641308200,5900,5900,5900,5900,1
|
|
20230704,132900,1641302300,5900,5920,5920,5900,545
|
|
20230704,132800,1638084200,5910,5910,5910,5910,1
|
|
20230704,132700,1638078290,5920,5920,5920,5920,40
|
|
20230704,132600,1637841490,5920,5920,5920,5920,0
|
|
20230704,132500,1637841490,5920,5930,5930,5920,1071
|
|
20230704,132400,1631500170,5920,5920,5920,5920,2
|
|
20230704,132300,1631488330,5920,5910,5920,5910,552
|
|
20230704,132200,1628223500,5920,5920,5920,5920,1
|
|
20230704,132100,1628217580,5910,5910,5910,5910,6
|
|
20230704,132000,1628182120,5910,5900,5910,5900,1147
|
|
20230704,131900,1621411530,5890,5880,5890,5850,8906
|
|
20230704,131800,1569274350,5880,5880,5880,5880,1
|
|
20230704,131700,1569268470,5880,5890,5890,5880,4
|
|
20230704,131600,1569244940,5870,5870,5870,5870,7
|
|
20230704,131500,1569203850,5890,5890,5890,5860,10
|
|
20230704,131400,1569145100,5860,5860,5900,5860,73
|
|
20230704,131300,1568717240,5900,5900,5900,5900,0
|
|
20230704,131200,1568717240,5900,5900,5900,5900,0
|
|
20230704,131100,1568717240,5900,5900,5900,5850,4
|
|
20230704,131000,1568693690,5850,5860,5860,5850,952
|
|
20230704,130900,1563114990,5860,5890,5890,5860,811
|
|
20230704,130800,1558351570,5880,5880,5880,5880,0
|
|
20230704,130700,1558351570,5880,5880,5880,5880,1
|
|
20230704,130600,1558345690,5880,5880,5880,5880,0
|
|
20230704,130500,1558345690,5880,5880,5880,5880,21
|
|
20230704,130400,1558222210,5890,5890,5890,5890,0
|
|
20230704,130300,1558222210,5890,5900,5900,5890,119
|
|
20230704,130200,1557521250,5890,5910,5910,5890,2
|
|
20230704,130100,1557509450,5890,5890,5890,5890,500
|
|
20230704,130000,1554564450,5890,5890,5890,5890,0
|
|
20230704,125900,1554564450,5890,5910,5910,5890,81
|
|
20230704,125800,1554087260,5880,5910,5910,5880,31
|
|
20230704,125700,1553904950,5860,5910,5910,5860,519
|
|
20230704,125600,1550845710,5860,5900,5900,5860,1161
|
|
20230704,125500,1544011550,5880,5880,5880,5880,500
|
|
20230704,125400,1541071550,5900,5880,5900,5880,2
|
|
20230704,125300,1541059770,5900,5890,5900,5880,736
|
|
20230704,125200,1536726050,5890,5890,5890,5890,298
|
|
20230704,125100,1534970830,5900,5900,5900,5900,0
|
|
20230704,125000,1534970830,5900,5900,5900,5900,0
|
|
20230704,124900,1534970830,5900,5900,5900,5900,68
|
|
20230704,124800,1534569630,5900,5900,5900,5900,238
|
|
20230704,124700,1533165430,5900,5900,5910,5900,116
|
|
20230704,124600,1532480960,5900,5900,5900,5900,77
|
|
20230704,124500,1532026660,5880,5880,5880,5880,0
|
|
20230704,124400,1532026660,5880,5880,5880,5880,151
|
|
20230704,124300,1531138780,5880,5880,5880,5880,300
|
|
20230704,124200,1529374780,5880,5880,5880,5880,5
|
|
20230704,124100,1529345380,5880,5870,5880,5870,65
|
|
20230704,124000,1528963810,5870,5880,5880,5870,20
|
|
20230704,123900,1528846230,5860,5860,5860,5860,0
|
|
20230704,123800,1528846230,5860,5860,5860,5850,1539
|
|
20230704,123700,1519838750,5860,5860,5860,5860,600
|
|
20230704,123600,1516322750,5860,5880,5880,5860,600
|
|
20230704,123500,1512806620,5860,5860,5860,5860,0
|
|
20230704,123400,1512806620,5860,5870,5870,5860,3000
|
|
20230704,123300,1495222850,5870,5870,5870,5870,0
|
|
20230704,123200,1495222850,5870,5880,5880,5870,1507
|
|
20230704,123100,1486367140,5880,5880,5880,5880,0
|
|
20230704,123000,1486367140,5880,5880,5880,5880,100
|
|
20230704,122900,1485779140,5880,5900,5900,5880,544
|
|
20230704,122800,1482574850,5900,5910,5910,5900,82
|
|
20230704,122700,1482091040,5900,5900,5900,5900,5
|
|
20230704,122600,1482061540,5900,5900,5900,5900,4
|
|
20230704,122500,1482037940,5910,5910,5910,5910,2
|
|
20230704,122400,1482026120,5910,5910,5910,5910,134
|
|
20230704,122300,1481234180,5910,5910,5910,5910,0
|
|
20230704,122200,1481234180,5910,5920,5920,5890,661
|
|
20230704,122100,1477321150,5920,5900,5920,5880,11
|
|
20230704,122000,1477256400,5880,5880,5880,5880,0
|
|
20230704,121900,1477256400,5880,5880,5880,5880,1
|
|
20230704,121800,1477250520,5890,5890,5890,5890,740
|
|
20230704,121700,1472891920,5910,5910,5910,5910,1
|
|
20230704,121600,1472886010,5910,5910,5910,5910,20
|
|
20230704,121500,1472767810,5890,5890,5890,5890,74
|
|
20230704,121400,1472331950,5890,5890,5890,5890,59
|
|
20230704,121300,1471984440,5890,5890,5890,5890,2
|
|
20230704,121200,1471972660,5920,5920,5920,5920,0
|
|
20230704,121100,1471972660,5920,5920,5920,5920,2
|
|
20230704,121000,1471960820,5920,5910,5920,5910,2
|
|
20230704,120900,1471948990,5910,5910,5910,5910,0
|
|
20230704,120800,1471948990,5910,5910,5910,5910,1
|
|
20230704,120700,1471943080,5890,5890,5890,5890,302
|
|
20230704,120600,1470164300,5890,5900,5900,5890,10
|
|
20230704,120500,1470105390,5890,5890,5890,5890,0
|
|
20230704,120400,1470105390,5890,5910,5910,5890,400
|
|
20230704,120300,1467743990,5910,5910,5910,5910,0
|
|
20230704,120200,1467743990,5910,5910,5910,5910,10
|
|
20230704,120100,1467684890,5910,5910,5910,5910,0
|
|
20230704,120000,1467684890,5910,5910,5910,5910,269
|
|
20230704,115900,1466095100,5910,5910,5910,5910,0
|
|
20230704,115800,1466095100,5910,5910,5910,5910,1
|
|
20230704,115700,1466089190,5900,5900,5900,5900,14
|
|
20230704,115600,1466006590,5880,5880,5880,5880,0
|
|
20230704,115500,1466006590,5880,5880,5880,5880,0
|
|
20230704,115400,1466006590,5880,5880,5880,5880,16
|
|
20230704,115300,1465912510,5890,5890,5890,5890,1459
|
|
20230704,115200,1457319000,5890,5890,5890,5890,0
|
|
20230704,115100,1457319000,5890,5890,5890,5890,162
|
|
20230704,115000,1456364820,5900,5900,5900,5900,41
|
|
20230704,114900,1456122920,5900,5900,5900,5900,0
|
|
20230704,114800,1456122920,5900,5900,5900,5900,197
|
|
20230704,114700,1454960620,5900,5900,5900,5900,5
|
|
20230704,114600,1454931120,5900,5900,5900,5900,200
|
|
20230704,114500,1453751120,5900,5900,5900,5900,0
|
|
20230704,114400,1453751120,5900,5900,5900,5900,0
|
|
20230704,114300,1453751120,5900,5900,5900,5900,15
|
|
20230704,114200,1453662620,5900,5900,5900,5900,220
|
|
20230704,114100,1452364620,5910,5900,5910,5900,303
|
|
20230704,114000,1450574880,5900,5900,5900,5900,0
|
|
20230704,113900,1450574880,5900,5890,5900,5890,51
|
|
20230704,113800,1450274480,5900,5900,5900,5900,527
|
|
20230704,113700,1447165180,5890,5890,5890,5890,111
|
|
20230704,113600,1446511390,5900,5900,5900,5900,0
|
|
20230704,113500,1446511390,5900,5910,5910,5900,12
|
|
20230704,113400,1446440490,5910,5910,5910,5910,1
|
|
20230704,113300,1446434580,5900,5900,5900,5900,0
|
|
20230704,113200,1446434580,5900,5900,5900,5900,14
|
|
20230704,113100,1446351980,5900,5900,5900,5900,100
|
|
20230704,113000,1445761980,5890,5890,5890,5890,109
|
|
20230704,112900,1445119970,5890,5890,5890,5870,224
|
|
20230704,112800,1443802190,5900,5900,5900,5900,2
|
|
20230704,112700,1443790390,5900,5900,5900,5900,0
|
|
20230704,112600,1443790390,5900,5880,5900,5880,2
|
|
20230704,112500,1443778610,5890,5890,5890,5890,239
|
|
20230704,112400,1442370900,5900,5900,5900,5900,0
|
|
20230704,112300,1442370900,5900,5900,5900,5900,0
|
|
20230704,112200,1442370900,5900,5900,5900,5890,3
|
|
20230704,112100,1442353210,5900,5900,5900,5900,0
|
|
20230704,112000,1442353210,5900,5900,5900,5900,0
|
|
20230704,111900,1442353210,5900,5900,5900,5900,0
|
|
20230704,111800,1442353210,5900,5900,5900,5900,4
|
|
20230704,111700,1442329610,5890,5890,5890,5890,0
|
|
20230704,111600,1442329610,5890,5890,5890,5890,16
|
|
20230704,111500,1442235370,5890,5910,5910,5890,19
|
|
20230704,111400,1442123440,5910,5910,5910,5910,16
|
|
20230704,111300,1442028880,5910,5910,5910,5910,500
|
|
20230704,111200,1439073880,5910,5870,5910,5870,642
|
|
20230704,111100,1435304220,5870,5890,5890,5870,2200
|
|
20230704,111000,1422363160,5890,5890,5890,5890,1
|
|
20230704,110900,1422357270,5880,5910,5910,5880,800
|
|
20230704,110800,1417638810,5920,5920,5920,5920,120
|
|
20230704,110700,1416928410,5920,5920,5920,5920,0
|
|
20230704,110600,1416928410,5920,5910,5920,5910,110
|
|
20230704,110500,1416277410,5920,5930,5930,5920,38
|
|
20230704,110400,1416052420,5930,5930,5930,5930,10
|
|
20230704,110300,1415993120,5930,5930,5930,5930,671
|
|
20230704,110200,1412014090,5930,5920,5930,5920,382
|
|
20230704,110100,1409750090,5910,5910,5910,5910,46
|
|
20230704,110000,1409478230,5910,5910,5910,5910,4
|
|
20230704,105900,1409454590,5910,5900,5910,5900,9
|
|
20230704,105800,1409401470,5850,5910,5910,5850,8986
|
|
20230704,105700,1356742540,5910,5910,5910,5910,204
|
|
20230704,105600,1355536900,5910,5910,5910,5910,76
|
|
20230704,105500,1355087740,5910,5920,5930,5910,201
|
|
20230704,105400,1353897340,5930,5920,5930,5920,50
|
|
20230704,105300,1353600900,5920,5920,5920,5920,494
|
|
20230704,105200,1350676420,5920,5920,5920,5920,508
|
|
20230704,105100,1347669060,5930,5930,5930,5930,535
|
|
20230704,105000,1344496510,5930,5930,5930,5930,3008
|
|
20230704,104900,1326659070,5940,5940,5940,5940,603
|
|
20230704,104800,1323077250,5940,5940,5940,5940,525
|
|
20230704,104700,1319958750,5930,5930,5930,5930,3
|
|
20230704,104600,1319940960,5930,5930,5930,5930,1
|
|
20230704,104500,1319935030,5920,5930,5930,5920,73
|
|
20230704,104400,1319502840,5920,5920,5920,5920,202
|
|
20230704,104300,1318307000,5920,5910,5920,5910,358
|
|
20230704,104200,1316189160,5910,5910,5910,5910,0
|
|
20230704,104100,1316189160,5910,5910,5910,5910,141
|
|
20230704,104000,1315355850,5920,5910,5920,5910,932
|
|
20230704,103900,1309847650,5900,5890,5900,5880,501
|
|
20230704,103800,1306896140,5890,5890,5890,5890,516
|
|
20230704,103700,1303856900,5900,5900,5900,5890,10
|
|
20230704,103600,1303797950,5900,5880,5900,5880,855
|
|
20230704,103500,1298764240,5870,5870,5870,5870,17
|
|
20230704,103400,1298664450,5870,5880,5880,5870,101
|
|
20230704,103300,1298071570,5870,5880,5880,5870,2
|
|
20230704,103200,1298059820,5870,5880,5880,5870,128
|
|
20230704,103100,1297307230,5880,5870,5880,5870,58
|
|
20230704,103000,1296966700,5870,5880,5880,5870,575
|
|
20230704,102900,1293591430,5880,5880,5880,5880,873
|
|
20230704,102800,1288458190,5880,5880,5880,5880,4
|
|
20230704,102700,1288434670,5880,5880,5880,5880,1
|
|
20230704,102600,1288428790,5880,5880,5890,5880,556
|
|
20230704,102500,1285159450,5880,5880,5880,5880,0
|
|
20230704,102400,1285159450,5880,5880,5890,5880,300
|
|
20230704,102300,1283395400,5880,5880,5880,5880,30
|
|
20230704,102200,1283219000,5880,5890,5890,5880,30
|
|
20230704,102100,1283042500,5870,5870,5880,5870,431
|
|
20230704,102000,1280508530,5870,5880,5880,5870,665
|
|
20230704,101900,1276600980,5880,5880,5900,5880,218
|
|
20230704,101800,1275315140,5910,5910,5910,5910,0
|
|
20230704,101700,1275315140,5910,5890,5910,5890,11
|
|
20230704,101600,1275250330,5880,5880,5880,5880,222
|
|
20230704,101500,1273944970,5910,5900,5910,5900,6
|
|
20230704,101400,1273909560,5880,5900,5910,5880,478
|
|
20230704,101300,1271089850,5890,5890,5890,5890,1
|
|
20230704,101200,1271083960,5900,5900,5900,5900,129
|
|
20230704,101100,1270322860,5900,5910,5910,5880,111
|
|
20230704,101000,1269668050,5910,5900,5910,5870,981
|
|
20230704,100900,1263886980,5900,5900,5900,5900,58
|
|
20230704,100800,1263544780,5910,5910,5910,5910,1176
|
|
20230704,100700,1256594620,5910,5940,5940,5910,1371
|
|
20230704,100600,1248457510,5940,5880,5940,5880,744
|
|
20230704,100500,1244056240,5880,5910,5910,5880,51
|
|
20230704,100400,1243756060,5880,5880,5880,5880,585
|
|
20230704,100300,1240316260,5900,5890,5900,5890,596
|
|
20230704,100200,1236799960,5890,5890,5890,5890,1810
|
|
20230704,100100,1226139060,5890,5900,5900,5890,1106
|
|
20230704,100000,1219622550,5900,5850,5900,5850,1723
|
|
20230704,095900,1209475580,5850,5860,5890,5840,6232
|
|
20230704,095800,1173026930,5880,5870,5880,5860,131
|
|
20230704,095700,1172258950,5870,5870,5870,5850,3418
|
|
20230704,095600,1152244960,5860,5860,5860,5850,3721
|
|
20230704,095500,1130444900,5860,5860,5860,5860,478
|
|
20230704,095400,1127643820,5860,5860,5860,5850,810
|
|
20230704,095300,1122899390,5850,5880,5880,5850,1226
|
|
20230704,095200,1115720120,5880,5860,5880,5850,1366
|
|
20230704,095100,1107718810,5870,5870,5870,5870,0
|
|
20230704,095000,1107718810,5870,5860,5870,5850,4262
|
|
20230704,094900,1082779310,5890,5860,5890,5860,321
|
|
20230704,094800,1080892980,5860,5890,5890,5860,1788
|
|
20230704,094700,1070412270,5870,5880,5880,5870,2582
|
|
20230704,094600,1055246850,5880,5890,5890,5880,769
|
|
20230704,094500,1050724810,5880,5900,5900,5880,289
|
|
20230704,094400,1049019920,5890,5860,5890,5860,571
|
|
20230704,094300,1045659130,5860,5860,5860,5850,3980
|
|
20230704,094200,1022342530,5890,5850,5890,5850,1397
|
|
20230704,094100,1014129850,5850,5880,5890,5850,6255
|
|
20230704,094000,977466480,5890,5910,5910,5880,8922
|
|
20230704,093900,924840100,5910,5920,5920,5900,3034
|
|
20230704,093800,906922870,5910,5930,5930,5910,6308
|
|
20230704,093700,869627020,5930,5930,5950,5930,1412
|
|
20230704,093600,861253820,5930,5930,5930,5930,1037
|
|
20230704,093500,855104410,5940,5940,5950,5940,1151
|
|
20230704,093400,848263550,5950,5940,5950,5940,212
|
|
20230704,093300,847004250,5940,5940,5950,5940,393
|
|
20230704,093200,844669780,5940,5940,5950,5940,163
|
|
20230704,093100,843700460,5950,5940,5950,5940,191
|
|
20230704,093000,842565860,5940,5930,5940,5930,2354
|
|
20230704,092900,828591790,5930,5930,5930,5930,829
|
|
20230704,092800,823675820,5930,5950,5950,5930,1319
|
|
20230704,092700,815840990,5960,5950,5980,5940,2085
|
|
20230704,092600,803441130,5980,5980,6000,5950,9349
|
|
20230704,092500,747607120,6000,6020,6050,5970,18838
|
|
20230704,092400,634678610,6040,6010,6050,6010,1158
|
|
20230704,092300,627693090,6050,6050,6060,6010,10368
|
|
20230704,092200,565026690,6060,6020,6070,6020,1511
|
|
20230704,092100,555879880,6060,6030,6060,6010,9856
|
|
20230704,092000,496304030,6010,6010,6030,6000,1865
|
|
20230704,091900,485088440,6000,6020,6020,6000,3751
|
|
20230704,091800,462542210,6000,6040,6040,6000,5713
|
|
20230704,091700,428149440,6030,6050,6060,6030,5546
|
|
20230704,091600,394617640,6040,6040,6070,6020,6274
|
|
20230704,091500,356673600,6050,6040,6050,6010,2187
|
|
20230704,091400,343457510,6040,6010,6040,5980,5958
|
|
20230704,091300,307632990,6010,6000,6010,5970,4078
|
|
20230704,091200,283212890,6000,6010,6010,5980,2558
|
|
20230704,091100,267873090,6010,6010,6010,5990,2396
|
|
20230704,091000,253486230,5990,6030,6030,5980,5164
|
|
20230704,090900,222459760,6030,6000,6030,5980,3329
|
|
20230704,090800,202440270,6000,6000,6000,5980,2524
|
|
20230704,090700,187309040,6000,5970,6000,5960,2573
|
|
20230704,090600,171900660,5960,5940,5970,5940,3607
|
|
20230704,090500,150412140,5950,5940,5950,5930,3714
|
|
20230704,090400,128345560,5950,5940,5960,5930,3116
|
|
20230704,090300,109827500,5940,5920,5960,5910,4700
|
|
20230704,090200,81961320,5960,5940,5970,5910,3726
|
|
20230704,090100,59873380,5970,5980,5980,5930,5342
|
|
20230704,090000,28050750,5980,5960,5980,5940,4509
|