639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,193600,1644504750,5770,5770,5770,5770,4206
|
|
20230706,193500,1644504750,5770,5770,5770,5770,0
|
|
20230706,193400,1644504750,5770,5770,5770,5770,0
|
|
20230706,193300,1644504750,5770,5770,5770,5770,0
|
|
20230706,193200,1644504750,5770,5770,5770,5770,0
|
|
20230706,193100,1644504750,5770,5770,5770,5770,0
|
|
20230706,193000,1644504750,5770,5770,5770,5770,0
|
|
20230706,192900,1644504750,5770,5770,5770,5770,0
|
|
20230706,192800,1644504750,5770,5770,5770,5770,0
|
|
20230706,192700,1644504750,5770,5770,5770,5770,0
|
|
20230706,192600,1644504750,5770,5770,5770,5770,0
|
|
20230706,192500,1644504750,5770,5770,5770,5770,0
|
|
20230706,192400,1644504750,5770,5770,5770,5770,0
|
|
20230706,192300,1644504750,5770,5770,5770,5770,0
|
|
20230706,192200,1644504750,5770,5770,5770,5770,0
|
|
20230706,192100,1644504750,5770,5770,5770,5770,0
|
|
20230706,192000,1644504750,5770,5770,5770,5770,0
|
|
20230706,191900,1644504750,5770,5770,5770,5770,0
|
|
20230706,191800,1644504750,5770,5770,5770,5770,0
|
|
20230706,191700,1644504750,5770,5770,5770,5770,0
|
|
20230706,191600,1644504750,5770,5770,5770,5770,0
|
|
20230706,191500,1644504750,5770,5770,5770,5770,0
|
|
20230706,191400,1644504750,5770,5770,5770,5770,0
|
|
20230706,191300,1644504750,5770,5770,5770,5770,0
|
|
20230706,191200,1644504750,5770,5770,5770,5770,0
|
|
20230706,191100,1644504750,5770,5770,5770,5770,0
|
|
20230706,191000,1644504750,5770,5770,5770,5770,0
|
|
20230706,190900,1644504750,5770,5770,5770,5770,0
|
|
20230706,190800,1644504750,5770,5770,5770,5770,0
|
|
20230706,190700,1644504750,5770,5770,5770,5770,0
|
|
20230706,190600,1644504750,5770,5770,5770,5770,4206
|
|
20230706,190500,1644504750,5770,5770,5770,5770,0
|
|
20230706,190400,1644504750,5770,5770,5770,5770,0
|
|
20230706,190300,1644504750,5770,5770,5770,5770,0
|
|
20230706,190200,1644504750,5770,5770,5770,5770,0
|
|
20230706,190100,1644504750,5770,5770,5770,5770,0
|
|
20230706,190000,1644504750,5770,5770,5770,5770,0
|
|
20230706,185900,1644504750,5770,5770,5770,5770,0
|
|
20230706,185800,1644504750,5770,5770,5770,5770,0
|
|
20230706,185700,1644504750,5770,5770,5770,5770,0
|
|
20230706,185600,1644504750,5770,5770,5770,5770,0
|
|
20230706,185500,1644504750,5770,5770,5770,5770,0
|
|
20230706,185400,1644504750,5770,5770,5770,5770,0
|
|
20230706,185300,1644504750,5770,5770,5770,5770,0
|
|
20230706,185200,1644504750,5770,5770,5770,5770,0
|
|
20230706,185100,1644504750,5770,5770,5770,5770,0
|
|
20230706,185000,1644504750,5770,5770,5770,5770,0
|
|
20230706,184900,1644504750,5770,5770,5770,5770,0
|
|
20230706,184800,1644504750,5770,5770,5770,5770,0
|
|
20230706,184700,1644504750,5770,5770,5770,5770,0
|
|
20230706,184600,1644504750,5770,5770,5770,5770,0
|
|
20230706,184500,1644504750,5770,5770,5770,5770,0
|
|
20230706,184400,1644504750,5770,5770,5770,5770,0
|
|
20230706,184300,1644504750,5770,5770,5770,5770,0
|
|
20230706,184200,1644504750,5770,5770,5770,5770,0
|
|
20230706,184100,1644504750,5770,5770,5770,5770,0
|
|
20230706,184000,1644504750,5770,5770,5770,5770,0
|
|
20230706,183900,1644504750,5770,5770,5770,5770,0
|
|
20230706,183800,1644504750,5770,5770,5770,5770,0
|
|
20230706,183700,1644504750,5770,5770,5770,5770,0
|
|
20230706,183600,1644504750,5770,5770,5770,5770,4206
|
|
20230706,183500,1644504750,5770,5770,5770,5770,0
|
|
20230706,183400,1644504750,5770,5770,5770,5770,0
|
|
20230706,183300,1644504750,5770,5770,5770,5770,0
|
|
20230706,183200,1644504750,5770,5770,5770,5770,0
|
|
20230706,183100,1644504750,5770,5770,5770,5770,0
|
|
20230706,183000,1644504750,5770,5770,5770,5770,0
|
|
20230706,182900,1644504750,5770,5770,5770,5770,0
|
|
20230706,182800,1644504750,5770,5770,5770,5770,0
|
|
20230706,182700,1644504750,5770,5770,5770,5770,0
|
|
20230706,182600,1644504750,5770,5770,5770,5770,0
|
|
20230706,182500,1644504750,5770,5770,5770,5770,0
|
|
20230706,182400,1644504750,5770,5770,5770,5770,0
|
|
20230706,182300,1644504750,5770,5770,5770,5770,0
|
|
20230706,182200,1644504750,5770,5770,5770,5770,0
|
|
20230706,182100,1644504750,5770,5770,5770,5770,0
|
|
20230706,182000,1644504750,5770,5770,5770,5770,0
|
|
20230706,181900,1644504750,5770,5770,5770,5770,0
|
|
20230706,181800,1644504750,5770,5770,5770,5770,0
|
|
20230706,181700,1644504750,5770,5770,5770,5770,0
|
|
20230706,181600,1644504750,5770,5770,5770,5770,0
|
|
20230706,181500,1644504750,5770,5770,5770,5770,0
|
|
20230706,181400,1644504750,5770,5770,5770,5770,0
|
|
20230706,181300,1644504750,5770,5770,5770,5770,0
|
|
20230706,181200,1644504750,5770,5770,5770,5770,0
|
|
20230706,181100,1644504750,5770,5770,5770,5770,0
|
|
20230706,181000,1644504750,5770,5770,5770,5770,0
|
|
20230706,180900,1644504750,5770,5770,5770,5770,0
|
|
20230706,180800,1644504750,5770,5770,5770,5770,0
|
|
20230706,180700,1644504750,5770,5770,5770,5770,0
|
|
20230706,180600,1644504750,5770,5770,5770,5770,4206
|
|
20230706,180500,1644504750,5770,5770,5770,5770,0
|
|
20230706,180400,1644504750,5770,5770,5770,5770,0
|
|
20230706,180300,1644504750,5770,5770,5770,5770,0
|
|
20230706,180200,1644504750,5770,5770,5770,5770,0
|
|
20230706,180100,1644504750,5770,5770,5770,5770,0
|
|
20230706,180000,1644504750,5770,5770,5770,5770,0
|
|
20230706,175900,1644504750,5770,5770,5770,5770,0
|
|
20230706,175800,1644504750,5770,5770,5770,5770,0
|
|
20230706,175700,1644504750,5770,5770,5770,5770,0
|
|
20230706,175600,1644504750,5770,5770,5770,5770,0
|
|
20230706,175500,1644504750,5770,5770,5770,5770,0
|
|
20230706,175400,1644504750,5770,5770,5770,5770,0
|
|
20230706,175300,1644504750,5770,5770,5770,5770,0
|
|
20230706,175200,1644504750,5770,5770,5770,5770,0
|
|
20230706,175100,1644504750,5770,5770,5770,5770,0
|
|
20230706,175000,1644504750,5770,5770,5770,5770,0
|
|
20230706,174900,1644504750,5770,5770,5770,5770,0
|
|
20230706,174800,1644504750,5770,5770,5770,5770,0
|
|
20230706,174700,1644504750,5770,5770,5770,5770,0
|
|
20230706,174600,1644504750,5770,5770,5770,5770,0
|
|
20230706,174500,1644504750,5770,5770,5770,5770,0
|
|
20230706,174400,1644504750,5770,5770,5770,5770,0
|
|
20230706,174300,1644504750,5770,5770,5770,5770,0
|
|
20230706,174200,1644504750,5770,5770,5770,5770,0
|
|
20230706,174100,1644504750,5770,5770,5770,5770,0
|
|
20230706,174000,1644504750,5770,5770,5770,5770,0
|
|
20230706,173900,1644504750,5770,5770,5770,5770,0
|
|
20230706,173800,1644504750,5770,5770,5770,5770,0
|
|
20230706,173700,1644504750,5770,5770,5770,5770,0
|
|
20230706,173600,1644504750,5770,5770,5770,5770,4206
|
|
20230706,173500,1644504750,5770,5770,5770,5770,0
|
|
20230706,173400,1644504750,5770,5770,5770,5770,0
|
|
20230706,173300,1644504750,5770,5770,5770,5770,0
|
|
20230706,173200,1644504750,5770,5770,5770,5770,0
|
|
20230706,173100,1644504750,5770,5770,5770,5770,0
|
|
20230706,173000,1644504750,5770,5770,5770,5770,0
|
|
20230706,172900,1644504750,5770,5770,5770,5770,0
|
|
20230706,172800,1644504750,5770,5770,5770,5770,0
|
|
20230706,172700,1644504750,5770,5770,5770,5770,0
|
|
20230706,172600,1644504750,5770,5770,5770,5770,0
|
|
20230706,172500,1644504750,5770,5770,5770,5770,0
|
|
20230706,172400,1644504750,5770,5770,5770,5770,0
|
|
20230706,172300,1644504750,5770,5770,5770,5770,0
|
|
20230706,172200,1644504750,5770,5770,5770,5770,0
|
|
20230706,172100,1644504750,5770,5770,5770,5770,0
|
|
20230706,172000,1644504750,5770,5770,5770,5770,0
|
|
20230706,171900,1644504750,5770,5770,5770,5770,0
|
|
20230706,171800,1644504750,5770,5770,5770,5770,0
|
|
20230706,171700,1644504750,5770,5770,5770,5770,0
|
|
20230706,171600,1644504750,5770,5770,5770,5770,0
|
|
20230706,171500,1644504750,5770,5770,5770,5770,0
|
|
20230706,171400,1644504750,5770,5770,5770,5770,0
|
|
20230706,171300,1644504750,5770,5770,5770,5770,0
|
|
20230706,171200,1644504750,5770,5770,5770,5770,0
|
|
20230706,171100,1644504750,5770,5770,5770,5770,0
|
|
20230706,171000,1644504750,5770,5770,5770,5770,0
|
|
20230706,170900,1644504750,5770,5770,5770,5770,0
|
|
20230706,170800,1644504750,5770,5770,5770,5770,0
|
|
20230706,170700,1644504750,5770,5770,5770,5770,0
|
|
20230706,170600,1644504750,5770,5770,5770,5770,4206
|
|
20230706,170500,1644504750,5770,5770,5770,5770,0
|
|
20230706,170400,1644504750,5770,5770,5770,5770,0
|
|
20230706,170300,1644504750,5770,5770,5770,5770,0
|
|
20230706,170200,1644504750,5770,5770,5770,5770,0
|
|
20230706,170100,1644504750,5770,5770,5770,5770,0
|
|
20230706,170000,1644504750,5770,5770,5770,5770,0
|
|
20230706,165900,1644504750,5770,5770,5770,5770,0
|
|
20230706,165800,1644504750,5770,5770,5770,5770,0
|
|
20230706,165700,1644504750,5770,5770,5770,5770,0
|
|
20230706,165600,1644504750,5770,5770,5770,5770,0
|
|
20230706,165500,1644504750,5770,5770,5770,5770,0
|
|
20230706,165400,1644504750,5770,5770,5770,5770,0
|
|
20230706,165300,1644504750,5770,5770,5770,5770,0
|
|
20230706,165200,1644504750,5770,5770,5770,5770,0
|
|
20230706,165100,1644504750,5770,5770,5770,5770,0
|
|
20230706,165000,1644504750,5770,5770,5770,5770,0
|
|
20230706,164900,1644504750,5770,5770,5770,5770,0
|
|
20230706,164800,1644504750,5770,5770,5770,5770,0
|
|
20230706,164700,1644504750,5770,5770,5770,5770,0
|
|
20230706,164600,1644504750,5770,5770,5770,5770,0
|
|
20230706,164500,1644504750,5770,5770,5770,5770,0
|
|
20230706,164400,1644504750,5770,5770,5770,5770,0
|
|
20230706,164300,1644504750,5770,5770,5770,5770,0
|
|
20230706,164200,1644504750,5770,5770,5770,5770,0
|
|
20230706,164100,1644504750,5770,5770,5770,5770,0
|
|
20230706,164000,1644504750,5770,5770,5770,5770,0
|
|
20230706,163900,1644504750,5770,5770,5770,5770,0
|
|
20230706,163800,1644504750,5770,5770,5770,5770,0
|
|
20230706,163700,1644504750,5770,5770,5770,5770,0
|
|
20230706,163600,1644504750,5770,5770,5770,5770,4206
|
|
20230706,163500,1644504750,5770,5770,5770,5770,0
|
|
20230706,163400,1644504750,5770,5770,5770,5770,0
|
|
20230706,163300,1644504750,5770,5770,5770,5770,0
|
|
20230706,163200,1644504750,5770,5770,5770,5770,0
|
|
20230706,163100,1644504750,5770,5770,5770,5770,0
|
|
20230706,163000,1644504750,5770,5770,5770,5770,0
|
|
20230706,162900,1644504750,5770,5770,5770,5770,0
|
|
20230706,162800,1644504750,5770,5770,5770,5770,0
|
|
20230706,162700,1644504750,5770,5770,5770,5770,0
|
|
20230706,162600,1644504750,5770,5770,5770,5770,0
|
|
20230706,162500,1644504750,5770,5770,5770,5770,0
|
|
20230706,162400,1644504750,5770,5770,5770,5770,0
|
|
20230706,162300,1644504750,5770,5770,5770,5770,0
|
|
20230706,162200,1644504750,5770,5770,5770,5770,0
|
|
20230706,162100,1644504750,5770,5770,5770,5770,0
|
|
20230706,162000,1644504750,5770,5770,5770,5770,0
|
|
20230706,161900,1644504750,5770,5770,5770,5770,0
|
|
20230706,161800,1644504750,5770,5770,5770,5770,0
|
|
20230706,161700,1644504750,5770,5770,5770,5770,0
|
|
20230706,161600,1644504750,5770,5770,5770,5770,0
|
|
20230706,161500,1644504750,5770,5770,5770,5770,0
|
|
20230706,161400,1644504750,5770,5770,5770,5770,0
|
|
20230706,161300,1644504750,5770,5770,5770,5770,0
|
|
20230706,161200,1644504750,5770,5770,5770,5770,0
|
|
20230706,161100,1644504750,5770,5770,5770,5770,0
|
|
20230706,161000,1644504750,5770,5770,5770,5770,0
|
|
20230706,160900,1644504750,5770,5770,5770,5770,0
|
|
20230706,160800,1644504750,5770,5770,5770,5770,0
|
|
20230706,160700,1644504750,5770,5770,5770,5770,0
|
|
20230706,160600,1644504750,5770,5770,5770,5770,4206
|
|
20230706,160500,1644504750,5770,5770,5770,5770,0
|
|
20230706,160400,1644504750,5770,5770,5770,5770,0
|
|
20230706,160300,1644504750,5770,5770,5770,5770,0
|
|
20230706,160200,1644504750,5770,5770,5770,5770,0
|
|
20230706,160100,1644504750,5770,5770,5770,5770,0
|
|
20230706,160000,1644504750,5770,5770,5770,5770,0
|
|
20230706,155900,1644504750,5770,5770,5770,5770,0
|
|
20230706,155800,1644504750,5770,5770,5770,5770,0
|
|
20230706,155700,1644504750,5770,5770,5770,5770,0
|
|
20230706,155600,1644504750,5770,5770,5770,5770,0
|
|
20230706,155500,1644504750,5770,5770,5770,5770,0
|
|
20230706,155400,1644504750,5770,5770,5770,5770,0
|
|
20230706,155300,1644504750,5770,5770,5770,5770,0
|
|
20230706,155200,1644504750,5770,5770,5770,5770,0
|
|
20230706,155100,1644504750,5770,5770,5770,5770,0
|
|
20230706,155000,1644504750,5770,5770,5770,5770,0
|
|
20230706,154900,1644504750,5770,5770,5770,5770,0
|
|
20230706,154800,1644504750,5770,5770,5770,5770,0
|
|
20230706,154700,1644504750,5770,5770,5770,5770,0
|
|
20230706,154600,1644504750,5770,5770,5770,5770,0
|
|
20230706,154500,1644504750,5770,5770,5770,5770,0
|
|
20230706,154400,1644504750,5770,5770,5770,5770,0
|
|
20230706,154300,1644504750,5770,5770,5770,5770,0
|
|
20230706,154200,1644504750,5770,5770,5770,5770,0
|
|
20230706,154100,1644504750,5770,5770,5770,5770,0
|
|
20230706,154000,1644504750,5770,5770,5770,5770,0
|
|
20230706,153900,1644504750,5770,5770,5770,5770,0
|
|
20230706,153800,1644504750,5770,5770,5770,5770,0
|
|
20230706,153700,1644504750,5770,5770,5770,5770,0
|
|
20230706,153600,1644504750,5770,5770,5770,5770,4206
|
|
20230706,153500,1644504750,5770,5770,5770,5770,0
|
|
20230706,153400,1644504750,5770,5770,5770,5770,0
|
|
20230706,153300,1644504750,5770,5770,5770,5770,0
|
|
20230706,153200,1644504750,5770,5770,5770,5770,0
|
|
20230706,153100,1644504750,5770,5770,5770,5770,0
|
|
20230706,153000,1644504750,5770,5770,5770,5770,4206
|
|
20230706,152900,1620236130,5740,5740,5740,5740,0
|
|
20230706,152800,1620236130,5740,5740,5740,5740,0
|
|
20230706,152700,1620236130,5740,5740,5740,5740,0
|
|
20230706,152600,1620236130,5740,5740,5740,5740,0
|
|
20230706,152500,1620236130,5740,5740,5740,5740,0
|
|
20230706,152400,1620236130,5740,5740,5740,5740,0
|
|
20230706,152300,1620236130,5740,5740,5740,5740,0
|
|
20230706,152200,1620236130,5740,5740,5740,5740,0
|
|
20230706,152100,1620236130,5740,5740,5740,5740,0
|
|
20230706,152000,1620236130,5740,5740,5740,5740,0
|
|
20230706,151900,1620236130,5740,5750,5750,5740,163
|
|
20230706,151800,1619299780,5740,5730,5740,5730,1483
|
|
20230706,151700,1610801170,5720,5710,5720,5710,2017
|
|
20230706,151600,1599282720,5710,5700,5710,5700,157
|
|
20230706,151500,1598387270,5710,5700,5710,5700,514
|
|
20230706,151400,1595457300,5700,5700,5700,5700,0
|
|
20230706,151300,1595457300,5700,5690,5700,5690,318
|
|
20230706,151200,1593647830,5660,5670,5670,5650,3754
|
|
20230706,151100,1572400080,5680,5690,5690,5680,80
|
|
20230706,151000,1571945380,5690,5700,5700,5690,361
|
|
20230706,150900,1569891250,5660,5700,5700,5660,4015
|
|
20230706,150800,1547120950,5690,5670,5690,5670,2372
|
|
20230706,150700,1533629140,5670,5670,5670,5670,0
|
|
20230706,150600,1533629140,5670,5670,5670,5670,110
|
|
20230706,150500,1533005440,5660,5660,5660,5660,1283
|
|
20230706,150400,1525743660,5640,5660,5660,5640,4166
|
|
20230706,150300,1502201720,5660,5660,5660,5660,34
|
|
20230706,150200,1502009280,5660,5660,5660,5660,337
|
|
20230706,150100,1500101860,5660,5670,5670,5660,351
|
|
20230706,150000,1498113960,5670,5670,5670,5670,0
|
|
20230706,145900,1498113960,5670,5700,5700,5670,360
|
|
20230706,145800,1496069760,5700,5670,5700,5670,126
|
|
20230706,145700,1495355310,5670,5670,5670,5670,603
|
|
20230706,145600,1491936300,5670,5670,5670,5670,475
|
|
20230706,145500,1489243050,5670,5670,5670,5670,71
|
|
20230706,145400,1488840480,5670,5670,5670,5670,192
|
|
20230706,145300,1487751840,5680,5680,5680,5680,0
|
|
20230706,145200,1487751840,5680,5700,5700,5680,1204
|
|
20230706,145100,1480912200,5700,5690,5700,5690,124
|
|
20230706,145000,1480206630,5700,5690,5700,5690,138
|
|
20230706,144900,1479420870,5690,5700,5700,5690,76
|
|
20230706,144800,1478988230,5680,5700,5700,5680,6
|
|
20230706,144700,1478954050,5680,5690,5690,5680,7
|
|
20230706,144600,1478914280,5700,5700,5700,5700,521
|
|
20230706,144500,1475944580,5710,5710,5710,5710,10
|
|
20230706,144400,1475887480,5710,5710,5710,5710,41
|
|
20230706,144300,1475653370,5670,5690,5690,5670,839
|
|
20230706,144200,1470893300,5680,5680,5680,5680,1
|
|
20230706,144100,1470887620,5710,5670,5710,5670,20
|
|
20230706,144000,1470773780,5670,5670,5670,5670,100
|
|
20230706,143900,1470206780,5700,5700,5700,5700,314
|
|
20230706,143800,1468416980,5700,5700,5700,5700,0
|
|
20230706,143700,1468416980,5700,5670,5700,5670,1337
|
|
20230706,143600,1460834990,5670,5670,5670,5670,50
|
|
20230706,143500,1460551490,5670,5670,5670,5670,0
|
|
20230706,143400,1460551490,5670,5690,5690,5670,4509
|
|
20230706,143300,1434968130,5690,5690,5690,5690,1
|
|
20230706,143200,1434962440,5720,5720,5720,5720,10
|
|
20230706,143100,1434905240,5730,5730,5730,5730,0
|
|
20230706,143000,1434905240,5730,5720,5730,5690,1488
|
|
20230706,142900,1426418950,5680,5680,5680,5680,200
|
|
20230706,142800,1425282950,5680,5680,5680,5680,0
|
|
20230706,142700,1425282950,5680,5700,5700,5680,910
|
|
20230706,142600,1420113970,5700,5700,5700,5700,95
|
|
20230706,142500,1419572470,5690,5690,5690,5690,296
|
|
20230706,142400,1417888230,5690,5690,5690,5690,50
|
|
20230706,142300,1417603730,5680,5680,5680,5680,0
|
|
20230706,142200,1417603730,5680,5730,5730,5680,2
|
|
20230706,142100,1417592320,5680,5720,5720,5680,2178
|
|
20230706,142000,1405184840,5730,5730,5730,5730,1
|
|
20230706,141900,1405179110,5710,5730,5730,5710,246
|
|
20230706,141800,1403772440,5730,5730,5730,5730,0
|
|
20230706,141700,1403772440,5730,5730,5730,5730,0
|
|
20230706,141600,1403772440,5730,5730,5730,5730,0
|
|
20230706,141500,1403772440,5730,5710,5730,5710,2
|
|
20230706,141400,1403761000,5710,5700,5710,5700,238
|
|
20230706,141300,1402404020,5710,5720,5720,5710,12
|
|
20230706,141200,1402335490,5710,5710,5710,5710,0
|
|
20230706,141100,1402335490,5710,5710,5710,5710,0
|
|
20230706,141000,1402335490,5710,5710,5710,5710,199
|
|
20230706,140900,1401199200,5690,5690,5690,5690,76
|
|
20230706,140800,1400766760,5710,5710,5710,5710,1
|
|
20230706,140700,1400761050,5690,5680,5690,5680,507
|
|
20230706,140600,1397876720,5700,5690,5700,5690,716
|
|
20230706,140500,1393801500,5700,5700,5700,5700,0
|
|
20230706,140400,1393801500,5700,5700,5700,5700,92
|
|
20230706,140300,1393277100,5710,5720,5720,5710,732
|
|
20230706,140200,1389097300,5720,5720,5730,5720,7
|
|
20230706,140100,1389057250,5720,5730,5730,5720,292
|
|
20230706,140000,1387384130,5730,5730,5730,5730,6
|
|
20230706,135900,1387349750,5730,5720,5730,5720,2
|
|
20230706,135800,1387338300,5730,5730,5730,5730,0
|
|
20230706,135700,1387338300,5730,5730,5730,5730,100
|
|
20230706,135600,1386765300,5730,5730,5730,5730,0
|
|
20230706,135500,1386765300,5730,5730,5730,5730,12
|
|
20230706,135400,1386696540,5720,5710,5720,5710,718
|
|
20230706,135300,1382594100,5710,5710,5710,5710,1
|
|
20230706,135200,1382588390,5690,5690,5690,5690,145
|
|
20230706,135100,1381763340,5700,5700,5700,5700,767
|
|
20230706,135000,1377391440,5670,5670,5690,5670,1236
|
|
20230706,134900,1370381600,5680,5680,5680,5680,29
|
|
20230706,134800,1370216880,5700,5700,5700,5700,0
|
|
20230706,134700,1370216880,5700,5700,5700,5700,0
|
|
20230706,134600,1370216880,5700,5700,5700,5700,9
|
|
20230706,134500,1370165580,5700,5700,5700,5700,0
|
|
20230706,134400,1370165580,5700,5700,5700,5700,17
|
|
20230706,134300,1370068680,5700,5700,5700,5700,0
|
|
20230706,134200,1370068680,5700,5700,5700,5700,0
|
|
20230706,134100,1370068680,5700,5670,5700,5660,1701
|
|
20230706,134000,1360429250,5700,5670,5700,5660,1201
|
|
20230706,133900,1353620280,5700,5670,5700,5670,500
|
|
20230706,133800,1350785250,5700,5670,5700,5670,606
|
|
20230706,133700,1347349080,5690,5690,5690,5690,750
|
|
20230706,133600,1343081580,5690,5690,5690,5690,0
|
|
20230706,133500,1343081580,5690,5690,5690,5690,0
|
|
20230706,133400,1343081580,5690,5690,5690,5660,502
|
|
20230706,133300,1340240200,5650,5660,5660,5650,1009
|
|
20230706,133200,1334534580,5680,5680,5680,5680,50
|
|
20230706,133100,1334250580,5680,5680,5680,5680,122
|
|
20230706,133000,1333557620,5650,5650,5650,5650,0
|
|
20230706,132900,1333557620,5650,5660,5660,5650,386
|
|
20230706,132800,1331374420,5660,5660,5660,5660,41
|
|
20230706,132700,1331142360,5700,5660,5700,5660,409
|
|
20230706,132600,1328827060,5660,5670,5670,5660,251
|
|
20230706,132500,1327406050,5670,5690,5690,5670,1255
|
|
20230706,132400,1320283920,5670,5670,5670,5670,311
|
|
20230706,132300,1318520550,5670,5680,5680,5670,320
|
|
20230706,132200,1316703050,5670,5670,5670,5670,500
|
|
20230706,132100,1313868050,5670,5670,5670,5670,105
|
|
20230706,132000,1313272700,5700,5700,5700,5700,0
|
|
20230706,131900,1313272700,5700,5700,5700,5700,2
|
|
20230706,131800,1313261300,5700,5690,5710,5640,6423
|
|
20230706,131700,1276911840,5710,5710,5710,5710,10
|
|
20230706,131600,1276854740,5710,5710,5710,5710,0
|
|
20230706,131500,1276854740,5710,5710,5710,5690,531
|
|
20230706,131400,1273832730,5690,5680,5710,5680,269
|
|
20230706,131300,1272304640,5710,5710,5710,5710,11
|
|
20230706,131200,1272241830,5710,5710,5730,5660,13340
|
|
20230706,131100,1196411400,5730,5730,5730,5730,6
|
|
20230706,131000,1196377020,5730,5710,5730,5710,169
|
|
20230706,130900,1195411970,5710,5710,5710,5710,307
|
|
20230706,130800,1193659000,5710,5700,5710,5700,130
|
|
20230706,130700,1192917500,5700,5700,5700,5700,1442
|
|
20230706,130600,1184698100,5720,5710,5720,5710,1278
|
|
20230706,130500,1177390720,5710,5710,5710,5710,100
|
|
20230706,130400,1176819720,5700,5700,5700,5700,0
|
|
20230706,130300,1176819720,5700,5710,5710,5700,252
|
|
20230706,130200,1175381480,5710,5700,5710,5700,1095
|
|
20230706,130100,1169139840,5700,5720,5720,5700,5619
|
|
20230706,130000,1137060330,5710,5710,5710,5710,0
|
|
20230706,125900,1137060330,5710,5720,5720,5710,730
|
|
20230706,125800,1132885230,5710,5720,5720,5710,2100
|
|
20230706,125700,1120891240,5720,5720,5720,5720,184
|
|
20230706,125600,1119838760,5710,5710,5710,5710,0
|
|
20230706,125500,1119838760,5710,5730,5750,5710,4008
|
|
20230706,125400,1096891950,5730,5750,5750,5730,2000
|
|
20230706,125300,1085425380,5740,5740,5740,5740,200
|
|
20230706,125200,1084277380,5760,5760,5760,5760,50
|
|
20230706,125100,1083989380,5750,5750,5750,5750,113
|
|
20230706,125000,1083339630,5740,5740,5740,5740,0
|
|
20230706,124900,1083339630,5740,5730,5740,5730,318
|
|
20230706,124800,1081515910,5730,5720,5730,5700,17034
|
|
20230706,124700,984183940,5730,5730,5730,5730,0
|
|
20230706,124600,984183940,5730,5730,5730,5730,258
|
|
20230706,124500,982705600,5720,5730,5730,5720,134
|
|
20230706,124400,981937940,5760,5760,5760,5760,1
|
|
20230706,124300,981932180,5770,5770,5770,5770,0
|
|
20230706,124200,981932180,5770,5770,5770,5770,0
|
|
20230706,124100,981932180,5770,5770,5770,5770,0
|
|
20230706,124000,981932180,5770,5770,5770,5770,0
|
|
20230706,123900,981932180,5770,5730,5770,5710,2782
|
|
20230706,123800,966016890,5730,5730,5730,5730,998
|
|
20230706,123700,960298350,5730,5730,5730,5730,544
|
|
20230706,123600,957181230,5730,5740,5740,5730,2416
|
|
20230706,123500,943322990,5740,5740,5740,5740,0
|
|
20230706,123400,943322990,5740,5740,5740,5740,0
|
|
20230706,123300,943322990,5740,5740,5740,5740,10
|
|
20230706,123200,943265590,5740,5740,5740,5740,302
|
|
20230706,123100,941532110,5740,5740,5740,5740,53
|
|
20230706,123000,941227890,5730,5730,5740,5730,723
|
|
20230706,122900,937085090,5740,5740,5740,5740,1128
|
|
20230706,122800,930610370,5740,5760,5760,5740,11557
|
|
20230706,122700,864206760,5750,5750,5750,5750,5
|
|
20230706,122600,864178010,5750,5770,5770,5750,800
|
|
20230706,122500,859574110,5780,5780,5780,5780,0
|
|
20230706,122400,859574110,5780,5760,5780,5760,850
|
|
20230706,122300,854673970,5760,5760,5760,5760,4195
|
|
20230706,122200,830510770,5760,5760,5760,5760,875
|
|
20230706,122100,825470770,5760,5760,5760,5760,0
|
|
20230706,122000,825470770,5760,5760,5760,5760,722
|
|
20230706,121900,821312050,5770,5770,5770,5770,0
|
|
20230706,121800,821312050,5770,5780,5780,5770,558
|
|
20230706,121700,818089970,5770,5770,5770,5770,1
|
|
20230706,121600,818084200,5770,5790,5790,5770,54
|
|
20230706,121500,817772460,5780,5780,5780,5780,0
|
|
20230706,121400,817772460,5780,5780,5780,5780,0
|
|
20230706,121300,817772460,5780,5780,5780,5780,221
|
|
20230706,121200,816495080,5790,5790,5790,5790,8
|
|
20230706,121100,816448760,5800,5800,5800,5800,0
|
|
20230706,121000,816448760,5800,5800,5800,5800,1
|
|
20230706,120900,816442960,5780,5790,5790,5780,6
|
|
20230706,120800,816408270,5790,5790,5790,5790,0
|
|
20230706,120700,816408270,5790,5790,5790,5790,38
|
|
20230706,120600,816188250,5790,5770,5790,5770,879
|
|
20230706,120500,811102020,5760,5770,5770,5760,593
|
|
20230706,120400,807683670,5770,5780,5780,5770,9
|
|
20230706,120300,807631670,5770,5770,5770,5770,34
|
|
20230706,120200,807435490,5780,5790,5790,5780,173
|
|
20230706,120100,806434530,5790,5790,5790,5790,4
|
|
20230706,120000,806411370,5780,5780,5780,5770,1238
|
|
20230706,115900,799265660,5780,5770,5780,5770,3
|
|
20230706,115800,799248340,5770,5770,5770,5770,0
|
|
20230706,115700,799248340,5770,5770,5770,5770,86
|
|
20230706,115600,798752120,5780,5780,5780,5780,354
|
|
20230706,115500,796706000,5780,5790,5790,5780,131
|
|
20230706,115400,795948810,5780,5790,5790,5780,305
|
|
20230706,115300,794183970,5780,5790,5790,5780,9
|
|
20230706,115200,794131870,5790,5780,5790,5780,506
|
|
20230706,115100,791207180,5770,5770,5770,5770,0
|
|
20230706,115000,791207180,5770,5770,5770,5770,0
|
|
20230706,114900,791207180,5770,5770,5770,5770,0
|
|
20230706,114800,791207180,5770,5770,5770,5770,324
|
|
20230706,114700,789337700,5780,5780,5780,5780,353
|
|
20230706,114600,787297360,5790,5790,5790,5790,50
|
|
20230706,114500,787007860,5790,5790,5790,5790,0
|
|
20230706,114400,787007860,5790,5790,5790,5790,500
|
|
20230706,114300,784112860,5770,5770,5770,5770,60
|
|
20230706,114200,783766660,5770,5780,5780,5770,64
|
|
20230706,114100,783397360,5770,5770,5770,5770,0
|
|
20230706,114000,783397360,5770,5770,5770,5770,0
|
|
20230706,113900,783397360,5770,5770,5770,5770,0
|
|
20230706,113800,783397360,5770,5770,5770,5770,17
|
|
20230706,113700,783299270,5790,5790,5790,5790,0
|
|
20230706,113600,783299270,5790,5790,5790,5790,0
|
|
20230706,113500,783299270,5790,5790,5790,5790,1
|
|
20230706,113400,783293480,5760,5760,5760,5760,0
|
|
20230706,113300,783293480,5760,5760,5760,5760,0
|
|
20230706,113200,783293480,5760,5760,5760,5760,20
|
|
20230706,113100,783178280,5760,5760,5760,5760,1001
|
|
20230706,113000,777412520,5760,5760,5760,5760,11
|
|
20230706,112900,777349160,5760,5760,5760,5760,620
|
|
20230706,112800,773777960,5760,5770,5770,5760,2580
|
|
20230706,112700,758913860,5770,5770,5770,5770,0
|
|
20230706,112600,758913860,5770,5770,5770,5770,100
|
|
20230706,112500,758336860,5760,5770,5770,5760,162
|
|
20230706,112400,757403730,5760,5760,5760,5760,0
|
|
20230706,112300,757403730,5760,5760,5760,5760,0
|
|
20230706,112200,757403730,5760,5760,5760,5760,300
|
|
20230706,112100,755675730,5760,5770,5770,5760,2
|
|
20230706,112000,755664200,5790,5790,5790,5790,0
|
|
20230706,111900,755664200,5790,5790,5790,5790,0
|
|
20230706,111800,755664200,5790,5790,5790,5790,1
|
|
20230706,111700,755658410,5790,5790,5790,5790,0
|
|
20230706,111600,755658410,5790,5790,5790,5790,0
|
|
20230706,111500,755658410,5790,5770,5790,5770,88
|
|
20230706,111400,755149630,5750,5750,5750,5750,102
|
|
20230706,111300,754563130,5750,5750,5770,5750,7592
|
|
20230706,111200,710909110,5760,5760,5760,5760,281
|
|
20230706,111100,709290550,5760,5770,5770,5760,101
|
|
20230706,111000,708707790,5750,5760,5760,5750,9000
|
|
20230706,110900,656940310,5760,5770,5770,5760,732
|
|
20230706,110800,652722130,5770,5770,5770,5770,40
|
|
20230706,110700,652491330,5760,5760,5760,5760,0
|
|
20230706,110600,652491330,5760,5760,5760,5760,0
|
|
20230706,110500,652491330,5760,5760,5760,5760,296
|
|
20230706,110400,650786370,5760,5760,5760,5760,50
|
|
20230706,110300,650498370,5760,5760,5760,5760,50
|
|
20230706,110200,650210370,5760,5770,5770,5760,8748
|
|
20230706,110100,599762060,5770,5780,5780,5770,6935
|
|
20230706,110000,559739970,5780,5780,5780,5770,2413
|
|
20230706,105900,545793280,5780,5780,5780,5780,0
|
|
20230706,105800,545793280,5780,5780,5780,5780,210
|
|
20230706,105700,544579480,5800,5800,5800,5800,10
|
|
20230706,105600,544521480,5800,5800,5800,5800,300
|
|
20230706,105500,542781480,5780,5780,5780,5780,0
|
|
20230706,105400,542781480,5780,5780,5780,5780,0
|
|
20230706,105300,542781480,5780,5800,5800,5780,800
|
|
20230706,105200,538156050,5790,5790,5790,5790,944
|
|
20230706,105100,532690290,5790,5790,5790,5790,15
|
|
20230706,105000,532603440,5790,5790,5790,5790,891
|
|
20230706,104900,527444550,5790,5820,5820,5790,39
|
|
20230706,104800,527218120,5790,5790,5790,5790,20
|
|
20230706,104700,527102320,5790,5790,5790,5790,1
|
|
20230706,104600,527096530,5790,5800,5800,5790,93
|
|
20230706,104500,526557530,5820,5820,5820,5820,0
|
|
20230706,104400,526557530,5820,5820,5820,5820,1
|
|
20230706,104300,526551710,5800,5800,5800,5800,0
|
|
20230706,104200,526551710,5800,5800,5800,5800,0
|
|
20230706,104100,526551710,5800,5800,5800,5800,0
|
|
20230706,104000,526551710,5800,5800,5800,5800,0
|
|
20230706,103900,526551710,5800,5810,5810,5800,4
|
|
20230706,103800,526528490,5790,5810,5810,5790,1467
|
|
20230706,103700,518017480,5820,5820,5820,5820,86
|
|
20230706,103600,517516960,5810,5820,5820,5810,33
|
|
20230706,103500,517325200,5810,5810,5810,5810,100
|
|
20230706,103400,516744200,5820,5820,5820,5820,0
|
|
20230706,103300,516744200,5820,5820,5820,5820,1
|
|
20230706,103200,516738380,5820,5820,5820,5820,0
|
|
20230706,103100,516738380,5820,5820,5820,5820,1
|
|
20230706,103000,516732560,5800,5800,5800,5800,0
|
|
20230706,102900,516732560,5800,5810,5810,5800,9
|
|
20230706,102800,516680350,5800,5810,5810,5800,50
|
|
20230706,102700,516390340,5810,5800,5810,5800,22
|
|
20230706,102600,516262730,5800,5800,5800,5800,21
|
|
20230706,102500,516140930,5790,5800,5800,5790,91
|
|
20230706,102400,515613570,5810,5810,5810,5810,1
|
|
20230706,102300,515607760,5780,5780,5780,5780,0
|
|
20230706,102200,515607760,5780,5780,5780,5780,0
|
|
20230706,102100,515607760,5780,5780,5780,5780,0
|
|
20230706,102000,515607760,5780,5780,5780,5780,0
|
|
20230706,101900,515607760,5780,5790,5790,5780,1860
|
|
20230706,101800,504852300,5790,5790,5790,5790,210
|
|
20230706,101700,503636400,5790,5810,5810,5790,3597
|
|
20230706,101600,482781070,5800,5800,5800,5800,69
|
|
20230706,101500,482380870,5800,5800,5800,5800,10
|
|
20230706,101400,482322870,5800,5800,5800,5800,0
|
|
20230706,101300,482322870,5800,5800,5800,5800,231
|
|
20230706,101200,480983070,5810,5810,5810,5810,0
|
|
20230706,101100,480983070,5810,5830,5830,5810,176
|
|
20230706,101000,479960230,5820,5820,5820,5820,6
|
|
20230706,100900,479925310,5870,5820,5870,5820,1727
|
|
20230706,100800,469840850,5790,5790,5790,5790,1413
|
|
20230706,100700,461659580,5790,5790,5790,5790,511
|
|
20230706,100600,458700890,5790,5790,5790,5790,0
|
|
20230706,100500,458700890,5790,5790,5790,5790,1651
|
|
20230706,100400,449141600,5790,5790,5790,5790,49
|
|
20230706,100300,448857890,5790,5800,5800,5790,631
|
|
20230706,100200,445200950,5800,5800,5800,5800,57
|
|
20230706,100100,444870350,5800,5800,5800,5800,1200
|
|
20230706,100000,437910350,5800,5800,5800,5800,0
|
|
20230706,095900,437910350,5800,5810,5810,5800,2000
|
|
20230706,095800,426307910,5810,5810,5810,5810,832
|
|
20230706,095700,421473990,5820,5820,5820,5820,23
|
|
20230706,095600,421340130,5850,5850,5850,5850,0
|
|
20230706,095500,421340130,5850,5850,5850,5850,0
|
|
20230706,095400,421340130,5850,5850,5850,5850,124
|
|
20230706,095300,420614730,5850,5850,5850,5850,0
|
|
20230706,095200,420614730,5850,5840,5850,5840,120
|
|
20230706,095100,419913730,5840,5830,5840,5830,4
|
|
20230706,095000,419890400,5830,5800,5830,5800,355
|
|
20230706,094900,417831250,5800,5830,5830,5800,3
|
|
20230706,094800,417813820,5820,5820,5820,5820,25
|
|
20230706,094700,417668320,5780,5780,5800,5780,1012
|
|
20230706,094600,411813200,5780,5780,5780,5780,7
|
|
20230706,094500,411772740,5800,5780,5800,5780,39
|
|
20230706,094400,411547010,5780,5780,5780,5780,415
|
|
20230706,094300,409148310,5780,5780,5780,5780,0
|
|
20230706,094200,409148310,5780,5770,5780,5770,2238
|
|
20230706,094100,396220360,5770,5790,5790,5770,7393
|
|
20230706,094000,353543870,5790,5800,5800,5790,3219
|
|
20230706,093900,334905760,5800,5800,5800,5790,267
|
|
20230706,093800,333359630,5790,5840,5840,5790,226
|
|
20230706,093700,332049710,5790,5800,5800,5790,2158
|
|
20230706,093600,319534700,5840,5830,5840,5830,473
|
|
20230706,093500,316774450,5830,5810,5830,5810,105
|
|
20230706,093400,316164340,5810,5810,5810,5810,1
|
|
20230706,093300,316158530,5830,5830,5830,5830,20
|
|
20230706,093200,316041930,5830,5830,5830,5830,202
|
|
20230706,093100,314864270,5790,5790,5820,5790,674
|
|
20230706,093000,310955780,5780,5820,5820,5780,303
|
|
20230706,092900,309201000,5780,5780,5780,5770,600
|
|
20230706,092800,305733200,5780,5780,5780,5780,212
|
|
20230706,092700,304507840,5770,5790,5790,5770,1504
|
|
20230706,092600,295827340,5800,5800,5800,5800,90
|
|
20230706,092500,295305340,5800,5780,5810,5780,816
|
|
20230706,092400,290569460,5780,5770,5780,5770,433
|
|
20230706,092300,288070220,5770,5760,5770,5760,1340
|
|
20230706,092200,280350620,5760,5770,5790,5760,1643
|
|
20230706,092100,270867540,5760,5780,5780,5760,856
|
|
20230706,092000,265928560,5770,5750,5770,5750,2642
|
|
20230706,091900,250686430,5740,5750,5750,5740,1426
|
|
20230706,091800,242492050,5750,5770,5770,5750,3759
|
|
20230706,091700,220841040,5770,5770,5770,5760,228
|
|
20230706,091600,219526480,5760,5770,5780,5760,2957
|
|
20230706,091500,202484790,5760,5780,5780,5760,2854
|
|
20230706,091400,186013940,5780,5780,5790,5780,1104
|
|
20230706,091300,179632790,5780,5800,5800,5780,725
|
|
20230706,091200,175433410,5800,5830,5830,5780,4602
|
|
20230706,091100,148730850,5830,5840,5840,5830,632
|
|
20230706,091000,145042270,5840,5850,5850,5840,274
|
|
20230706,090900,143441980,5850,5880,5880,5850,551
|
|
20230706,090800,140216910,5880,5880,5880,5880,130
|
|
20230706,090700,139452510,5880,5870,5930,5870,62
|
|
20230706,090600,139087720,5840,5840,5860,5840,701
|
|
20230706,090500,134990170,5840,5850,5870,5840,2767
|
|
20230706,090400,118790900,5840,5860,5870,5770,7599
|
|
20230706,090300,74612270,5860,5880,5880,5850,4126
|
|
20230706,090200,50418430,5890,5920,5920,5880,5431
|
|
20230706,090100,18333710,5920,5960,5960,5910,132
|
|
20230706,090000,17552550,5910,5960,5960,5910,2951
|