643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,194000,1955745370,5970,5970,5970,5970,3490
|
|
20230719,193900,1955745370,5970,5970,5970,5970,0
|
|
20230719,193800,1955745370,5970,5970,5970,5970,0
|
|
20230719,193700,1955745370,5970,5970,5970,5970,0
|
|
20230719,193600,1955745370,5970,5970,5970,5970,0
|
|
20230719,193500,1955745370,5970,5970,5970,5970,0
|
|
20230719,193400,1955745370,5970,5970,5970,5970,0
|
|
20230719,193300,1955745370,5970,5970,5970,5970,0
|
|
20230719,193200,1955745370,5970,5970,5970,5970,0
|
|
20230719,193100,1955745370,5970,5970,5970,5970,0
|
|
20230719,193000,1955745370,5970,5970,5970,5970,0
|
|
20230719,192900,1955745370,5970,5970,5970,5970,0
|
|
20230719,192800,1955745370,5970,5970,5970,5970,0
|
|
20230719,192700,1955745370,5970,5970,5970,5970,0
|
|
20230719,192600,1955745370,5970,5970,5970,5970,0
|
|
20230719,192500,1955745370,5970,5970,5970,5970,0
|
|
20230719,192400,1955745370,5970,5970,5970,5970,0
|
|
20230719,192300,1955745370,5970,5970,5970,5970,0
|
|
20230719,192200,1955745370,5970,5970,5970,5970,0
|
|
20230719,192100,1955745370,5970,5970,5970,5970,0
|
|
20230719,192000,1955745370,5970,5970,5970,5970,0
|
|
20230719,191900,1955745370,5970,5970,5970,5970,0
|
|
20230719,191800,1955745370,5970,5970,5970,5970,0
|
|
20230719,191700,1955745370,5970,5970,5970,5970,0
|
|
20230719,191600,1955745370,5970,5970,5970,5970,0
|
|
20230719,191500,1955745370,5970,5970,5970,5970,0
|
|
20230719,191400,1955745370,5970,5970,5970,5970,0
|
|
20230719,191300,1955745370,5970,5970,5970,5970,0
|
|
20230719,191200,1955745370,5970,5970,5970,5970,0
|
|
20230719,191100,1955745370,5970,5970,5970,5970,0
|
|
20230719,191000,1955745370,5970,5970,5970,5970,3490
|
|
20230719,190900,1955745370,5970,5970,5970,5970,0
|
|
20230719,190800,1955745370,5970,5970,5970,5970,0
|
|
20230719,190700,1955745370,5970,5970,5970,5970,0
|
|
20230719,190600,1955745370,5970,5970,5970,5970,0
|
|
20230719,190500,1955745370,5970,5970,5970,5970,0
|
|
20230719,190400,1955745370,5970,5970,5970,5970,0
|
|
20230719,190300,1955745370,5970,5970,5970,5970,0
|
|
20230719,190200,1955745370,5970,5970,5970,5970,0
|
|
20230719,190100,1955745370,5970,5970,5970,5970,0
|
|
20230719,190000,1955745370,5970,5970,5970,5970,0
|
|
20230719,185900,1955745370,5970,5970,5970,5970,0
|
|
20230719,185800,1955745370,5970,5970,5970,5970,0
|
|
20230719,185700,1955745370,5970,5970,5970,5970,0
|
|
20230719,185600,1955745370,5970,5970,5970,5970,0
|
|
20230719,185500,1955745370,5970,5970,5970,5970,0
|
|
20230719,185400,1955745370,5970,5970,5970,5970,0
|
|
20230719,185300,1955745370,5970,5970,5970,5970,0
|
|
20230719,185200,1955745370,5970,5970,5970,5970,0
|
|
20230719,185100,1955745370,5970,5970,5970,5970,0
|
|
20230719,185000,1955745370,5970,5970,5970,5970,0
|
|
20230719,184900,1955745370,5970,5970,5970,5970,0
|
|
20230719,184800,1955745370,5970,5970,5970,5970,0
|
|
20230719,184700,1955745370,5970,5970,5970,5970,0
|
|
20230719,184600,1955745370,5970,5970,5970,5970,0
|
|
20230719,184500,1955745370,5970,5970,5970,5970,0
|
|
20230719,184400,1955745370,5970,5970,5970,5970,0
|
|
20230719,184300,1955745370,5970,5970,5970,5970,0
|
|
20230719,184200,1955745370,5970,5970,5970,5970,0
|
|
20230719,184100,1955745370,5970,5970,5970,5970,0
|
|
20230719,184000,1955745370,5970,5970,5970,5970,3490
|
|
20230719,183900,1955745370,5970,5970,5970,5970,0
|
|
20230719,183800,1955745370,5970,5970,5970,5970,0
|
|
20230719,183700,1955745370,5970,5970,5970,5970,0
|
|
20230719,183600,1955745370,5970,5970,5970,5970,0
|
|
20230719,183500,1955745370,5970,5970,5970,5970,0
|
|
20230719,183400,1955745370,5970,5970,5970,5970,0
|
|
20230719,183300,1955745370,5970,5970,5970,5970,0
|
|
20230719,183200,1955745370,5970,5970,5970,5970,0
|
|
20230719,183100,1955745370,5970,5970,5970,5970,0
|
|
20230719,183000,1955745370,5970,5970,5970,5970,0
|
|
20230719,182900,1955745370,5970,5970,5970,5970,0
|
|
20230719,182800,1955745370,5970,5970,5970,5970,0
|
|
20230719,182700,1955745370,5970,5970,5970,5970,0
|
|
20230719,182600,1955745370,5970,5970,5970,5970,0
|
|
20230719,182500,1955745370,5970,5970,5970,5970,0
|
|
20230719,182400,1955745370,5970,5970,5970,5970,0
|
|
20230719,182300,1955745370,5970,5970,5970,5970,0
|
|
20230719,182200,1955745370,5970,5970,5970,5970,0
|
|
20230719,182100,1955745370,5970,5970,5970,5970,0
|
|
20230719,182000,1955745370,5970,5970,5970,5970,0
|
|
20230719,181900,1955745370,5970,5970,5970,5970,0
|
|
20230719,181800,1955745370,5970,5970,5970,5970,0
|
|
20230719,181700,1955745370,5970,5970,5970,5970,0
|
|
20230719,181600,1955745370,5970,5970,5970,5970,0
|
|
20230719,181500,1955745370,5970,5970,5970,5970,0
|
|
20230719,181400,1955745370,5970,5970,5970,5970,0
|
|
20230719,181300,1955745370,5970,5970,5970,5970,0
|
|
20230719,181200,1955745370,5970,5970,5970,5970,0
|
|
20230719,181100,1955745370,5970,5970,5970,5970,0
|
|
20230719,181000,1955745370,5970,5970,5970,5970,3490
|
|
20230719,180900,1955745370,5970,5970,5970,5970,0
|
|
20230719,180800,1955745370,5970,5970,5970,5970,0
|
|
20230719,180700,1955745370,5970,5970,5970,5970,0
|
|
20230719,180600,1955745370,5970,5970,5970,5970,0
|
|
20230719,180500,1955745370,5970,5970,5970,5970,0
|
|
20230719,180400,1955745370,5970,5970,5970,5970,0
|
|
20230719,180300,1955745370,5970,5970,5970,5970,0
|
|
20230719,180200,1955745370,5970,5970,5970,5970,0
|
|
20230719,180100,1955745370,5970,5970,5970,5970,0
|
|
20230719,180000,1955745370,5970,5970,5970,5970,0
|
|
20230719,175900,1955745370,5970,5970,5970,5970,0
|
|
20230719,175800,1955745370,5970,5970,5970,5970,0
|
|
20230719,175700,1955745370,5970,5970,5970,5970,0
|
|
20230719,175600,1955745370,5970,5970,5970,5970,0
|
|
20230719,175500,1955745370,5970,5970,5970,5970,0
|
|
20230719,175400,1955745370,5970,5970,5970,5970,0
|
|
20230719,175300,1955745370,5970,5970,5970,5970,0
|
|
20230719,175200,1955745370,5970,5970,5970,5970,0
|
|
20230719,175100,1955745370,5970,5970,5970,5970,0
|
|
20230719,175000,1955745370,5970,5970,5970,5970,0
|
|
20230719,174900,1955745370,5970,5970,5970,5970,0
|
|
20230719,174800,1955745370,5970,5970,5970,5970,0
|
|
20230719,174700,1955745370,5970,5970,5970,5970,0
|
|
20230719,174600,1955745370,5970,5970,5970,5970,0
|
|
20230719,174500,1955745370,5970,5970,5970,5970,0
|
|
20230719,174400,1955745370,5970,5970,5970,5970,0
|
|
20230719,174300,1955745370,5970,5970,5970,5970,0
|
|
20230719,174200,1955745370,5970,5970,5970,5970,0
|
|
20230719,174100,1955745370,5970,5970,5970,5970,0
|
|
20230719,174000,1955745370,5970,5970,5970,5970,3490
|
|
20230719,173900,1955745370,5970,5970,5970,5970,0
|
|
20230719,173800,1955745370,5970,5970,5970,5970,0
|
|
20230719,173700,1955745370,5970,5970,5970,5970,0
|
|
20230719,173600,1955745370,5970,5970,5970,5970,0
|
|
20230719,173500,1955745370,5970,5970,5970,5970,0
|
|
20230719,173400,1955745370,5970,5970,5970,5970,0
|
|
20230719,173300,1955745370,5970,5970,5970,5970,0
|
|
20230719,173200,1955745370,5970,5970,5970,5970,0
|
|
20230719,173100,1955745370,5970,5970,5970,5970,0
|
|
20230719,173000,1955745370,5970,5970,5970,5970,0
|
|
20230719,172900,1955745370,5970,5970,5970,5970,0
|
|
20230719,172800,1955745370,5970,5970,5970,5970,0
|
|
20230719,172700,1955745370,5970,5970,5970,5970,0
|
|
20230719,172600,1955745370,5970,5970,5970,5970,0
|
|
20230719,172500,1955745370,5970,5970,5970,5970,0
|
|
20230719,172400,1955745370,5970,5970,5970,5970,0
|
|
20230719,172300,1955745370,5970,5970,5970,5970,0
|
|
20230719,172200,1955745370,5970,5970,5970,5970,0
|
|
20230719,172100,1955745370,5970,5970,5970,5970,0
|
|
20230719,172000,1955745370,5970,5970,5970,5970,0
|
|
20230719,171900,1955745370,5970,5970,5970,5970,0
|
|
20230719,171800,1955745370,5970,5970,5970,5970,0
|
|
20230719,171700,1955745370,5970,5970,5970,5970,0
|
|
20230719,171600,1955745370,5970,5970,5970,5970,0
|
|
20230719,171500,1955745370,5970,5970,5970,5970,0
|
|
20230719,171400,1955745370,5970,5970,5970,5970,0
|
|
20230719,171300,1955745370,5970,5970,5970,5970,0
|
|
20230719,171200,1955745370,5970,5970,5970,5970,0
|
|
20230719,171100,1955745370,5970,5970,5970,5970,0
|
|
20230719,171000,1955745370,5970,5970,5970,5970,3490
|
|
20230719,170900,1955745370,5970,5970,5970,5970,0
|
|
20230719,170800,1955745370,5970,5970,5970,5970,0
|
|
20230719,170700,1955745370,5970,5970,5970,5970,0
|
|
20230719,170600,1955745370,5970,5970,5970,5970,0
|
|
20230719,170500,1955745370,5970,5970,5970,5970,0
|
|
20230719,170400,1955745370,5970,5970,5970,5970,0
|
|
20230719,170300,1955745370,5970,5970,5970,5970,0
|
|
20230719,170200,1955745370,5970,5970,5970,5970,0
|
|
20230719,170100,1955745370,5970,5970,5970,5970,0
|
|
20230719,170000,1955745370,5970,5970,5970,5970,0
|
|
20230719,165900,1955745370,5970,5970,5970,5970,0
|
|
20230719,165800,1955745370,5970,5970,5970,5970,0
|
|
20230719,165700,1955745370,5970,5970,5970,5970,0
|
|
20230719,165600,1955745370,5970,5970,5970,5970,0
|
|
20230719,165500,1955745370,5970,5970,5970,5970,0
|
|
20230719,165400,1955745370,5970,5970,5970,5970,0
|
|
20230719,165300,1955745370,5970,5970,5970,5970,0
|
|
20230719,165200,1955745370,5970,5970,5970,5970,0
|
|
20230719,165100,1955745370,5970,5970,5970,5970,0
|
|
20230719,165000,1955745370,5970,5970,5970,5970,0
|
|
20230719,164900,1955745370,5970,5970,5970,5970,0
|
|
20230719,164800,1955745370,5970,5970,5970,5970,0
|
|
20230719,164700,1955745370,5970,5970,5970,5970,0
|
|
20230719,164600,1955745370,5970,5970,5970,5970,0
|
|
20230719,164500,1955745370,5970,5970,5970,5970,0
|
|
20230719,164400,1955745370,5970,5970,5970,5970,0
|
|
20230719,164300,1955745370,5970,5970,5970,5970,0
|
|
20230719,164200,1955745370,5970,5970,5970,5970,0
|
|
20230719,164100,1955745370,5970,5970,5970,5970,0
|
|
20230719,164000,1955745370,5970,5970,5970,5970,3490
|
|
20230719,163900,1955745370,5970,5970,5970,5970,0
|
|
20230719,163800,1955745370,5970,5970,5970,5970,0
|
|
20230719,163700,1955745370,5970,5970,5970,5970,0
|
|
20230719,163600,1955745370,5970,5970,5970,5970,0
|
|
20230719,163500,1955745370,5970,5970,5970,5970,0
|
|
20230719,163400,1955745370,5970,5970,5970,5970,0
|
|
20230719,163300,1955745370,5970,5970,5970,5970,0
|
|
20230719,163200,1955745370,5970,5970,5970,5970,0
|
|
20230719,163100,1955745370,5970,5970,5970,5970,0
|
|
20230719,163000,1955745370,5970,5970,5970,5970,0
|
|
20230719,162900,1955745370,5970,5970,5970,5970,0
|
|
20230719,162800,1955745370,5970,5970,5970,5970,0
|
|
20230719,162700,1955745370,5970,5970,5970,5970,0
|
|
20230719,162600,1955745370,5970,5970,5970,5970,0
|
|
20230719,162500,1955745370,5970,5970,5970,5970,0
|
|
20230719,162400,1955745370,5970,5970,5970,5970,0
|
|
20230719,162300,1955745370,5970,5970,5970,5970,0
|
|
20230719,162200,1955745370,5970,5970,5970,5970,0
|
|
20230719,162100,1955745370,5970,5970,5970,5970,0
|
|
20230719,162000,1955745370,5970,5970,5970,5970,0
|
|
20230719,161900,1955745370,5970,5970,5970,5970,0
|
|
20230719,161800,1955745370,5970,5970,5970,5970,0
|
|
20230719,161700,1955745370,5970,5970,5970,5970,0
|
|
20230719,161600,1955745370,5970,5970,5970,5970,0
|
|
20230719,161500,1955745370,5970,5970,5970,5970,0
|
|
20230719,161400,1955745370,5970,5970,5970,5970,0
|
|
20230719,161300,1955745370,5970,5970,5970,5970,0
|
|
20230719,161200,1955745370,5970,5970,5970,5970,0
|
|
20230719,161100,1955745370,5970,5970,5970,5970,0
|
|
20230719,161000,1955745370,5970,5970,5970,5970,3490
|
|
20230719,160900,1955745370,5970,5970,5970,5970,0
|
|
20230719,160800,1955745370,5970,5970,5970,5970,0
|
|
20230719,160700,1955745370,5970,5970,5970,5970,0
|
|
20230719,160600,1955745370,5970,5970,5970,5970,0
|
|
20230719,160500,1955745370,5970,5970,5970,5970,0
|
|
20230719,160400,1955745370,5970,5970,5970,5970,0
|
|
20230719,160300,1955745370,5970,5970,5970,5970,0
|
|
20230719,160200,1955745370,5970,5970,5970,5970,0
|
|
20230719,160100,1955745370,5970,5970,5970,5970,0
|
|
20230719,160000,1955745370,5970,5970,5970,5970,0
|
|
20230719,155900,1955745370,5970,5970,5970,5970,0
|
|
20230719,155800,1955745370,5970,5970,5970,5970,0
|
|
20230719,155700,1955745370,5970,5970,5970,5970,0
|
|
20230719,155600,1955745370,5970,5970,5970,5970,0
|
|
20230719,155500,1955745370,5970,5970,5970,5970,0
|
|
20230719,155400,1955745370,5970,5970,5970,5970,0
|
|
20230719,155300,1955745370,5970,5970,5970,5970,0
|
|
20230719,155200,1955745370,5970,5970,5970,5970,0
|
|
20230719,155100,1955745370,5970,5970,5970,5970,0
|
|
20230719,155000,1955745370,5970,5970,5970,5970,0
|
|
20230719,154900,1955745370,5970,5970,5970,5970,0
|
|
20230719,154800,1955745370,5970,5970,5970,5970,0
|
|
20230719,154700,1955745370,5970,5970,5970,5970,0
|
|
20230719,154600,1955745370,5970,5970,5970,5970,0
|
|
20230719,154500,1955745370,5970,5970,5970,5970,0
|
|
20230719,154400,1955745370,5970,5970,5970,5970,0
|
|
20230719,154300,1955745370,5970,5970,5970,5970,0
|
|
20230719,154200,1955745370,5970,5970,5970,5970,0
|
|
20230719,154100,1955745370,5970,5970,5970,5970,0
|
|
20230719,154000,1955745370,5970,5970,5970,5970,3490
|
|
20230719,153900,1955745370,5970,5970,5970,5970,0
|
|
20230719,153800,1955745370,5970,5970,5970,5970,0
|
|
20230719,153700,1955745370,5970,5970,5970,5970,0
|
|
20230719,153600,1955745370,5970,5970,5970,5970,0
|
|
20230719,153500,1955745370,5970,5970,5970,5970,0
|
|
20230719,153400,1955745370,5970,5970,5970,5970,0
|
|
20230719,153300,1955745370,5970,5970,5970,5970,0
|
|
20230719,153200,1955745370,5970,5970,5970,5970,0
|
|
20230719,153100,1955745370,5970,5970,5970,5970,0
|
|
20230719,153000,1955745370,5970,5970,5970,5970,3490
|
|
20230719,152900,1934910070,5950,5950,5950,5950,0
|
|
20230719,152800,1934910070,5950,5950,5950,5950,0
|
|
20230719,152700,1934910070,5950,5950,5950,5950,0
|
|
20230719,152600,1934910070,5950,5950,5950,5950,0
|
|
20230719,152500,1934910070,5950,5950,5950,5950,0
|
|
20230719,152400,1934910070,5950,5950,5950,5950,0
|
|
20230719,152300,1934910070,5950,5950,5950,5950,0
|
|
20230719,152200,1934910070,5950,5950,5950,5950,0
|
|
20230719,152100,1934910070,5950,5950,5950,5950,0
|
|
20230719,152000,1934910070,5950,5950,5950,5950,0
|
|
20230719,151900,1934910070,5950,5950,5970,5940,614
|
|
20230719,151800,1931248990,5930,5930,5950,5930,294
|
|
20230719,151700,1929505210,5950,5950,5950,5950,46
|
|
20230719,151600,1929231510,5950,5930,5980,5910,1782
|
|
20230719,151500,1918662620,5930,5940,5940,5930,2703
|
|
20230719,151400,1902627120,5930,5930,5930,5930,50
|
|
20230719,151300,1902330620,5940,5940,5940,5940,149
|
|
20230719,151200,1901445560,5940,5930,5940,5930,124
|
|
20230719,151100,1900709400,5920,5940,5940,5920,110
|
|
20230719,151000,1900058060,5940,5920,5940,5920,186
|
|
20230719,150900,1898956900,5920,5930,5930,5920,3100
|
|
20230719,150800,1880602620,5930,5930,5930,5930,17
|
|
20230719,150700,1880501810,5920,5930,5930,5920,963
|
|
20230719,150600,1874793220,5920,5930,5930,5920,625
|
|
20230719,150500,1871091970,5930,5910,5930,5910,486
|
|
20230719,150400,1868213000,5910,5920,5920,5910,1220
|
|
20230719,150300,1861002400,5910,5910,5910,5910,98
|
|
20230719,150200,1860423220,5900,5910,5910,5900,250
|
|
20230719,150100,1858947570,5930,5940,5940,5900,1568
|
|
20230719,150000,1849683840,5920,5930,5930,5920,171
|
|
20230719,145900,1848669830,5940,5940,5940,5940,3
|
|
20230719,145800,1848652010,5940,5940,5940,5940,0
|
|
20230719,145700,1848652010,5940,5940,5940,5940,73
|
|
20230719,145600,1848218390,5920,5920,5930,5920,1215
|
|
20230719,145500,1841024480,5930,5940,5940,5930,358
|
|
20230719,145400,1838901240,5930,5930,5930,5930,24
|
|
20230719,145300,1838758920,5930,5950,5950,5930,102
|
|
20230719,145200,1838152760,5950,5950,5950,5930,1099
|
|
20230719,145100,1831629060,5950,5950,5950,5950,401
|
|
20230719,145000,1829243110,5950,5950,5950,5950,1288
|
|
20230719,144900,1821579510,5960,5960,5960,5960,30
|
|
20230719,144800,1821400710,5960,5960,5960,5950,944
|
|
20230719,144700,1815774770,5960,5960,5960,5960,751
|
|
20230719,144600,1811298810,5960,5960,5960,5960,13
|
|
20230719,144500,1811221330,5970,5960,5970,5960,1201
|
|
20230719,144400,1804053490,5960,5970,5970,5960,160
|
|
20230719,144300,1803099590,5970,5970,5970,5970,61
|
|
20230719,144200,1802735420,5980,5980,5980,5980,13
|
|
20230719,144100,1802657680,5950,5960,5970,5950,1859
|
|
20230719,144000,1791561330,5950,5950,5950,5950,21
|
|
20230719,143900,1791436380,5950,5950,5950,5950,1
|
|
20230719,143800,1791430430,5950,5930,5950,5930,1003
|
|
20230719,143700,1785482580,5930,5940,5940,5930,79
|
|
20230719,143600,1785013610,5940,5940,5940,5940,71
|
|
20230719,143500,1784591870,5940,5940,5940,5940,180
|
|
20230719,143400,1783522670,5940,5940,5940,5930,522
|
|
20230719,143300,1780422060,5940,5940,5940,5940,0
|
|
20230719,143200,1780422060,5940,5940,5940,5940,29
|
|
20230719,143100,1780249800,5950,5950,5950,5950,0
|
|
20230719,143000,1780249800,5950,5950,5950,5950,0
|
|
20230719,142900,1780249800,5950,5940,5950,5940,81
|
|
20230719,142800,1779768520,5940,5940,5940,5940,29
|
|
20230719,142700,1779596260,5970,5960,5970,5960,100
|
|
20230719,142600,1778999610,5950,5980,5980,5950,2189
|
|
20230719,142500,1765962710,5990,5970,5990,5970,1010
|
|
20230719,142400,1759925050,5960,5960,5960,5960,20
|
|
20230719,142300,1759805850,5960,5960,5960,5960,29
|
|
20230719,142200,1759633010,5960,5960,5960,5960,11
|
|
20230719,142100,1759567450,5960,5960,5960,5960,0
|
|
20230719,142000,1759567450,5960,5960,5960,5960,21
|
|
20230719,141900,1759442290,5970,5960,5970,5960,248
|
|
20230719,141800,1757962210,5970,5960,5970,5960,51
|
|
20230719,141700,1757657850,5960,5980,5980,5960,17
|
|
20230719,141600,1757556510,5950,5950,5950,5950,276
|
|
20230719,141500,1755914310,5950,5950,5950,5950,2
|
|
20230719,141400,1755902410,5950,5950,5950,5950,29
|
|
20230719,141300,1755729860,5950,5950,5950,5950,0
|
|
20230719,141200,1755729860,5950,5950,5950,5950,0
|
|
20230719,141100,1755729860,5950,5980,5980,5950,421
|
|
20230719,141000,1753224230,5950,5980,5980,5950,1193
|
|
20230719,140900,1746125820,5950,5950,5950,5950,19
|
|
20230719,140800,1746012770,5950,5960,5960,5950,104
|
|
20230719,140700,1745393930,5950,5960,5960,5950,740
|
|
20230719,140600,1740989650,5960,5970,5970,5960,122
|
|
20230719,140500,1740262340,5970,5970,5970,5970,29
|
|
20230719,140400,1740089210,5970,5970,5970,5970,0
|
|
20230719,140300,1740089210,5970,5980,5980,5970,302
|
|
20230719,140200,1738286250,5970,5980,5980,5970,136
|
|
20230719,140100,1737474170,5980,6000,6000,5980,28
|
|
20230719,140000,1737306670,5980,5990,5990,5970,128
|
|
20230719,135900,1736541310,6010,6000,6010,5980,565
|
|
20230719,135800,1733157890,6010,5990,6010,5990,255
|
|
20230719,135700,1731627760,5990,6000,6000,5940,1624
|
|
20230719,135600,1721907240,6000,6000,6000,6000,29
|
|
20230719,135500,1721733240,6010,6010,6010,6010,678
|
|
20230719,135400,1717658460,6020,6020,6020,6020,23
|
|
20230719,135300,1717520000,6010,6010,6010,6000,344
|
|
20230719,135200,1715452620,6010,6010,6010,6000,437
|
|
20230719,135100,1712826540,6000,6000,6020,6000,536
|
|
20230719,135000,1709608340,6000,6000,6000,6000,3286
|
|
20230719,134900,1689892340,6000,5990,6000,5990,51
|
|
20230719,134800,1689586840,5970,5970,5970,5970,5500
|
|
20230719,134700,1656751840,5970,5990,5990,5970,2560
|
|
20230719,134600,1641459080,5990,6010,6010,5990,4665
|
|
20230719,134500,1613443830,6020,6020,6020,6010,15
|
|
20230719,134400,1613353550,6020,6010,6020,6010,205
|
|
20230719,134300,1612120550,6020,6020,6020,6010,926
|
|
20230719,134200,1606547500,6010,6010,6020,6010,243
|
|
20230719,134100,1605084870,6030,6030,6030,6010,271
|
|
20230719,134000,1603455120,6030,6030,6030,6010,756
|
|
20230719,133900,1598908220,6030,6030,6030,6030,106
|
|
20230719,133800,1598269040,6020,6040,6040,6020,142
|
|
20230719,133700,1597413200,6040,6040,6040,6020,58
|
|
20230719,133600,1597063020,6040,6030,6040,6010,186
|
|
20230719,133500,1595941450,6030,6030,6030,6030,5
|
|
20230719,133400,1595911300,6030,6020,6030,6020,620
|
|
20230719,133300,1592175010,6020,6020,6020,6020,2
|
|
20230719,133200,1592162970,6010,6000,6010,6000,4
|
|
20230719,133100,1592138950,6000,6000,6000,6000,5
|
|
20230719,133000,1592108950,6000,6000,6010,5990,522
|
|
20230719,132900,1588980460,6000,6000,6000,6000,10
|
|
20230719,132800,1588920460,5990,5990,5990,5990,1081
|
|
20230719,132700,1582445270,5990,6000,6000,5990,1422
|
|
20230719,132600,1573919540,6000,6010,6010,6000,2168
|
|
20230719,132500,1560909670,6010,6020,6020,6010,84
|
|
20230719,132400,1560404820,6010,6020,6020,6010,300
|
|
20230719,132300,1558601200,6030,6040,6040,6020,293
|
|
20230719,132200,1556834900,6040,6030,6040,6030,306
|
|
20230719,132100,1554988490,6040,6030,6040,6030,385
|
|
20230719,132000,1552666930,6040,6030,6040,6030,954
|
|
20230719,131900,1546907950,6040,6010,6040,6010,1338
|
|
20230719,131800,1538843220,6000,6000,6000,6000,155
|
|
20230719,131700,1537913220,6000,6000,6000,6000,0
|
|
20230719,131600,1537913220,6000,6000,6000,6000,48
|
|
20230719,131500,1537625220,6000,6000,6000,6000,1169
|
|
20230719,131400,1530611220,5990,6000,6000,5990,189
|
|
20230719,131300,1529479030,6000,6010,6020,6000,1010
|
|
20230719,131200,1523400510,6010,6020,6020,6000,8
|
|
20230719,131100,1523352480,6020,6020,6020,6020,36
|
|
20230719,131000,1523135760,6020,6010,6020,6000,1447
|
|
20230719,130900,1514450020,6010,6020,6020,6010,534
|
|
20230719,130800,1511240630,6020,6010,6020,6010,105
|
|
20230719,130700,1510608730,6020,6020,6020,6020,416
|
|
20230719,130600,1508104410,6030,6030,6030,6030,24
|
|
20230719,130500,1507959690,6040,6050,6050,6030,42
|
|
20230719,130400,1507706150,6050,6020,6050,6020,206
|
|
20230719,130300,1506460540,6050,6020,6050,6020,481
|
|
20230719,130200,1503564890,6040,6040,6040,6040,727
|
|
20230719,130100,1499173810,6020,6040,6040,6000,904
|
|
20230719,130000,1493747640,6040,6010,6040,6010,1120
|
|
20230719,125900,1487009770,6010,6020,6020,6010,466
|
|
20230719,125800,1484207110,6010,6020,6020,6010,2
|
|
20230719,125700,1484195080,6020,6010,6020,6010,10
|
|
20230719,125600,1484134970,6010,6010,6020,6010,644
|
|
20230719,125500,1480262420,6010,6010,6020,6000,793
|
|
20230719,125400,1475496730,6010,6030,6030,6010,475
|
|
20230719,125300,1472636930,6030,6040,6040,6020,756
|
|
20230719,125200,1468074990,6020,6020,6040,6010,3980
|
|
20230719,125100,1444057080,6010,6040,6040,6010,1083
|
|
20230719,125000,1437535950,6040,6030,6040,6030,28
|
|
20230719,124900,1437366840,6030,6030,6030,6030,1300
|
|
20230719,124800,1429527840,6040,6040,6040,6020,275
|
|
20230719,124700,1427869660,6040,6040,6040,6040,425
|
|
20230719,124600,1425302660,6050,6050,6050,6050,26
|
|
20230719,124500,1425145360,6050,6050,6050,6050,265
|
|
20230719,124400,1423542110,6060,6060,6070,6050,412
|
|
20230719,124300,1421048590,6060,6070,6070,6060,3457
|
|
20230719,124200,1400096760,6070,6070,6080,6070,200
|
|
20230719,124100,1398882250,6070,6040,6070,6040,943
|
|
20230719,124000,1393167350,6030,6030,6040,6030,301
|
|
20230719,123900,1391351710,6040,6030,6040,6030,32
|
|
20230719,123800,1391158540,6030,6030,6040,6030,46
|
|
20230719,123700,1390881020,6020,6040,6040,6000,798
|
|
20230719,123600,1386078730,6040,6040,6040,6040,1
|
|
20230719,123500,1386072690,6030,6060,6060,6000,2041
|
|
20230719,123400,1373790770,6060,6070,6080,6060,599
|
|
20230719,123300,1370159020,6060,6080,6090,6060,368
|
|
20230719,123200,1367923720,6090,6090,6100,6070,2031
|
|
20230719,123100,1355562490,6070,6070,6090,6070,1137
|
|
20230719,123000,1348649750,6070,6050,6070,6050,1396
|
|
20230719,122900,1340183730,6050,6050,6060,6050,1498
|
|
20230719,122800,1331114590,6050,6040,6050,6040,403
|
|
20230719,122700,1328677490,6030,6030,6030,6030,253
|
|
20230719,122600,1327151900,6040,6020,6040,6020,1184
|
|
20230719,122500,1320014620,6010,6000,6010,6000,192
|
|
20230719,122400,1318860800,6000,6000,6000,6000,356
|
|
20230719,122300,1316724800,5990,5990,5990,5990,0
|
|
20230719,122200,1316724800,5990,5990,5990,5990,10
|
|
20230719,122100,1316664900,6000,6000,6000,5990,189
|
|
20230719,122000,1315530920,5990,5980,5990,5980,545
|
|
20230719,121900,1312271210,5980,5980,5990,5980,175
|
|
20230719,121800,1311224390,5990,6000,6000,5990,320
|
|
20230719,121700,1309307580,5990,5990,5990,5990,208
|
|
20230719,121600,1308061660,5980,5980,5980,5980,0
|
|
20230719,121500,1308061660,5980,5990,5990,5980,504
|
|
20230719,121400,1305047730,5980,5980,5980,5980,198
|
|
20230719,121300,1303863690,5980,5980,5980,5980,10
|
|
20230719,121200,1303803890,5980,5990,5990,5980,194
|
|
20230719,121100,1302642830,5980,5980,5980,5980,144
|
|
20230719,121000,1301781710,5980,5990,5990,5980,40
|
|
20230719,120900,1301542410,5990,5980,5990,5980,183
|
|
20230719,120800,1300447240,5990,5990,5990,5990,51
|
|
20230719,120700,1300141750,6000,5990,6000,5990,338
|
|
20230719,120600,1298115980,5990,5970,5990,5970,1418
|
|
20230719,120500,1289636250,5970,5970,5970,5970,1
|
|
20230719,120400,1289630280,5950,5950,5950,5950,0
|
|
20230719,120300,1289630280,5950,5950,5950,5950,1
|
|
20230719,120200,1289624330,5950,5950,5950,5950,391
|
|
20230719,120100,1287297880,5940,5930,5940,5930,221
|
|
20230719,120000,1285985190,5950,5930,5950,5930,312
|
|
20230719,115900,1284134750,5920,5940,5940,5920,16
|
|
20230719,115800,1284039830,5950,5950,5950,5950,0
|
|
20230719,115700,1284039830,5950,5950,5950,5950,0
|
|
20230719,115600,1284039830,5950,5950,5950,5950,150
|
|
20230719,115500,1283147330,5950,5950,5950,5930,1977
|
|
20230719,115400,1271407460,5960,5960,5960,5950,329
|
|
20230719,115300,1269447620,5960,5960,5960,5960,58
|
|
20230719,115200,1269101940,5950,5950,5950,5950,0
|
|
20230719,115100,1269101940,5950,5960,5960,5950,685
|
|
20230719,115000,1265022690,5960,5970,5970,5960,247
|
|
20230719,114900,1263550540,5970,5970,5970,5970,557
|
|
20230719,114800,1260225250,5970,5960,5970,5950,1437
|
|
20230719,114700,1251655430,5970,5970,5970,5970,82
|
|
20230719,114600,1251165890,5980,5990,5990,5980,537
|
|
20230719,114500,1247954620,5990,5980,5990,5980,1275
|
|
20230719,114400,1240326130,5960,5990,5990,5960,25
|
|
20230719,114300,1240176800,5990,5990,6000,5930,6126
|
|
20230719,114200,1203664510,6000,6020,6020,6000,774
|
|
20230719,114100,1199018490,6020,6020,6020,6020,1
|
|
20230719,114000,1199012470,6030,6010,6030,6010,763
|
|
20230719,113900,1194426760,6010,6010,6010,6010,288
|
|
20230719,113800,1192695880,6010,6000,6030,6000,536
|
|
20230719,113700,1189478850,6000,6020,6020,6000,2035
|
|
20230719,113600,1177245990,6020,6030,6030,6020,439
|
|
20230719,113500,1174601590,6030,6050,6060,6030,450
|
|
20230719,113400,1171880530,6050,6040,6050,6040,479
|
|
20230719,113300,1168984860,6030,6020,6030,6010,1621
|
|
20230719,113200,1159221270,6020,6030,6030,6020,10
|
|
20230719,113100,1159161040,6020,6030,6030,6020,1317
|
|
20230719,113000,1151226470,6030,6040,6040,6030,1486
|
|
20230719,112900,1142251130,6040,6030,6040,6030,212
|
|
20230719,112800,1140970860,6040,6040,6050,6030,774
|
|
20230719,112700,1136292100,6010,6010,6010,6010,268
|
|
20230719,112600,1134681420,6010,6040,6060,6010,4016
|
|
20230719,112500,1110473490,6060,6060,6060,6040,548
|
|
20230719,112400,1107159090,6060,6070,6080,6040,4096
|
|
20230719,112300,1082357330,6070,6080,6080,6060,2574
|
|
20230719,112200,1066727340,6080,6080,6100,6050,6370
|
|
20230719,112100,1028051890,6090,6080,6120,6060,14988
|
|
20230719,112000,936743500,6080,6070,6160,6050,34817
|
|
20230719,111900,724670100,6060,6060,6080,6060,3926
|
|
20230719,111800,700850980,6060,6030,6060,6030,4877
|
|
20230719,111700,671378170,6040,6040,6040,6030,418
|
|
20230719,111600,668857500,6030,6020,6030,6020,1914
|
|
20230719,111500,657329730,6030,6030,6030,6020,312
|
|
20230719,111400,655449300,6040,6040,6040,6020,322
|
|
20230719,111300,653507130,6040,6030,6040,6020,1002
|
|
20230719,111200,647466180,6020,6030,6040,6020,2325
|
|
20230719,111100,633431590,6030,6040,6040,6020,1569
|
|
20230719,111000,623968690,6030,6020,6030,6020,2401
|
|
20230719,110900,609503350,6010,5990,6010,5990,810
|
|
20230719,110800,604639430,5990,5980,6000,5980,261
|
|
20230719,110700,603076540,5990,6010,6010,5990,844
|
|
20230719,110600,598018590,6010,6020,6020,6000,2987
|
|
20230719,110500,580074610,6020,5990,6030,5990,1637
|
|
20230719,110400,570232440,5980,5980,5990,5960,888
|
|
20230719,110300,564925950,5980,5970,5980,5970,820
|
|
20230719,110200,560029310,5980,5970,5980,5970,5
|
|
20230719,110100,559999450,5980,5980,5980,5960,79
|
|
20230719,110000,559528390,5960,5980,5980,5960,36
|
|
20230719,105900,559313230,5960,5980,5980,5960,590
|
|
20230719,105800,555787350,5980,5980,5980,5970,35
|
|
20230719,105700,555578360,5980,5960,5980,5960,204
|
|
20230719,105600,554362020,5960,5970,5970,5960,698
|
|
20230719,105500,550195820,5960,5960,5960,5960,423
|
|
20230719,105400,547674740,5970,5980,5980,5960,2214
|
|
20230719,105300,534463580,5990,5990,6000,5990,736
|
|
20230719,105200,530054590,5990,5990,5990,5990,0
|
|
20230719,105100,530054590,5990,5990,5990,5990,343
|
|
20230719,105000,528000020,5990,5980,5990,5980,796
|
|
20230719,104900,523237470,5980,5980,5980,5960,571
|
|
20230719,104800,519829600,5980,6000,6010,5980,1142
|
|
20230719,104700,512985250,6000,6000,6010,5990,515
|
|
20230719,104600,509894600,6000,6000,6050,6000,8415
|
|
20230719,104500,459176750,6000,5970,6010,5970,6771
|
|
20230719,104400,418542740,5960,6000,6000,5960,1326
|
|
20230719,104300,410614610,6000,6000,6010,6000,713
|
|
20230719,104200,406334320,6010,6020,6020,6000,462
|
|
20230719,104100,403557990,6010,6010,6020,5990,501
|
|
20230719,104000,400543390,6020,6010,6020,6000,3206
|
|
20230719,103900,381275370,6000,6020,6020,6000,440
|
|
20230719,103800,378630890,6020,6000,6020,6000,7596
|
|
20230719,103700,332968420,5990,5980,6000,5980,1227
|
|
20230719,103600,325614400,5980,5960,5980,5960,139
|
|
20230719,103500,324783440,5960,5980,6000,5950,1349
|
|
20230719,103400,316717470,5990,5980,5990,5970,1183
|
|
20230719,103300,309642710,5980,5950,5980,5950,2256
|
|
20230719,103200,296171540,5950,5950,5950,5950,30
|
|
20230719,103100,295993040,5950,5930,5950,5930,107
|
|
20230719,103000,295358510,5910,5930,5950,5910,1866
|
|
20230719,102900,284316130,5950,5960,5960,5940,743
|
|
20230719,102800,279895330,5960,5940,5960,5940,1087
|
|
20230719,102700,273416880,5960,5950,5960,5950,1592
|
|
20230719,102600,263944450,5950,5920,5950,5920,1106
|
|
20230719,102500,257375850,5910,5910,5920,5910,873
|
|
20230719,102400,252213570,5910,5900,5910,5900,66
|
|
20230719,102300,251824160,5900,5890,5900,5890,444
|
|
20230719,102200,249205770,5890,5890,5890,5890,44
|
|
20230719,102100,248946610,5890,5900,5900,5890,618
|
|
20230719,102000,245306580,5890,5890,5890,5890,55
|
|
20230719,101900,244982630,5910,5910,5910,5910,0
|
|
20230719,101800,244982630,5910,5910,5910,5910,0
|
|
20230719,101700,244982630,5910,5890,5910,5880,302
|
|
20230719,101600,243206710,5900,5890,5900,5890,197
|
|
20230719,101500,242046340,5880,5900,5900,5880,219
|
|
20230719,101400,240756420,5910,5910,5920,5910,93
|
|
20230719,101300,240206770,5910,5890,5910,5890,72
|
|
20230719,101200,239781750,5910,5910,5910,5900,132
|
|
20230719,101100,239002360,5910,5900,5920,5900,877
|
|
20230719,101000,233811380,5890,5890,5890,5890,0
|
|
20230719,100900,233811380,5890,5890,5890,5890,211
|
|
20230719,100800,232568590,5920,5890,5920,5890,2
|
|
20230719,100700,232556780,5920,5920,5920,5920,1
|
|
20230719,100600,232550860,5920,5910,5920,5910,221
|
|
20230719,100500,231244730,5920,5920,5920,5920,12
|
|
20230719,100400,231173690,5910,5860,5910,5860,2445
|
|
20230719,100300,216780870,5860,5880,5880,5860,67
|
|
20230719,100200,216388230,5870,5870,5870,5870,1
|
|
20230719,100100,216382360,5880,5880,5880,5880,529
|
|
20230719,100000,213271840,5850,5880,5880,5850,7
|
|
20230719,095900,213230740,5880,5870,5880,5870,2
|
|
20230719,095800,213218990,5840,5850,5850,5840,441
|
|
20230719,095700,210640440,5840,5840,5840,5840,0
|
|
20230719,095600,210640440,5840,5850,5850,5840,157
|
|
20230719,095500,209722200,5860,5880,5880,5850,637
|
|
20230719,095400,205989850,5890,5850,5890,5850,73
|
|
20230719,095300,205562760,5850,5860,5860,5850,698
|
|
20230719,095200,201477960,5860,5870,5900,5860,499
|
|
20230719,095100,198550870,5870,5870,5870,5860,28
|
|
20230719,095000,198386520,5880,5880,5900,5880,149
|
|
20230719,094900,197510380,5880,5890,5900,5880,45
|
|
20230719,094800,197245530,5920,5910,5920,5900,305
|
|
20230719,094700,195444510,5920,5920,5930,5810,1763
|
|
20230719,094600,185113760,5930,5990,5990,5930,1406
|
|
20230719,094500,176731090,5980,5910,5980,5910,1966
|
|
20230719,094400,165034820,5920,5950,5950,5910,2415
|
|
20230719,094300,150713700,5950,5900,5980,5890,7994
|
|
20230719,094200,103159260,5890,5890,5890,5890,109
|
|
20230719,094100,102517250,5890,5870,5890,5870,886
|
|
20230719,094000,97309150,5880,5830,5880,5830,571
|
|
20230719,093900,93961650,5820,5820,5820,5810,384
|
|
20230719,093800,91727010,5820,5810,5820,5810,71
|
|
20230719,093700,91314030,5810,5790,5810,5790,79
|
|
20230719,093600,90856600,5800,5800,5800,5800,57
|
|
20230719,093500,90526000,5810,5810,5810,5810,0
|
|
20230719,093400,90526000,5810,5810,5810,5810,1065
|
|
20230719,093300,84338350,5820,5800,5820,5800,332
|
|
20230719,093200,82412700,5780,5780,5780,5780,0
|
|
20230719,093100,82412700,5780,5730,5800,5730,428
|
|
20230719,093000,79935540,5730,5730,5730,5730,1
|
|
20230719,092900,79929810,5740,5740,5740,5740,0
|
|
20230719,092800,79929810,5740,5740,5740,5740,0
|
|
20230719,092700,79929810,5740,5740,5750,5740,575
|
|
20230719,092600,76627570,5750,5730,5770,5730,923
|
|
20230719,092500,71325440,5770,5770,5770,5770,0
|
|
20230719,092400,71325440,5770,5770,5770,5770,0
|
|
20230719,092300,71325440,5770,5710,5770,5710,359
|
|
20230719,092200,69262410,5710,5710,5710,5710,221
|
|
20230719,092100,68000500,5710,5710,5710,5710,0
|
|
20230719,092000,68000500,5710,5710,5710,5710,15
|
|
20230719,091900,67914850,5710,5740,5740,5710,226
|
|
20230719,091800,66622870,5740,5710,5740,5710,2
|
|
20230719,091700,66611420,5750,5750,5750,5750,0
|
|
20230719,091600,66611420,5750,5740,5750,5710,906
|
|
20230719,091500,61418130,5740,5700,5740,5690,1139
|
|
20230719,091400,54926420,5700,5700,5700,5700,100
|
|
20230719,091300,54356420,5700,5710,5710,5700,36
|
|
20230719,091200,54151120,5700,5700,5700,5700,1260
|
|
20230719,091100,46969120,5700,5700,5700,5700,15
|
|
20230719,091000,46883620,5730,5730,5730,5730,0
|
|
20230719,090900,46883620,5730,5730,5730,5730,235
|
|
20230719,090800,45537070,5700,5720,5730,5700,3072
|
|
20230719,090700,28002000,5710,5710,5710,5710,0
|
|
20230719,090600,28002000,5710,5720,5720,5710,325
|
|
20230719,090500,26143280,5740,5740,5740,5720,128
|
|
20230719,090400,25410700,5740,5740,5740,5740,53
|
|
20230719,090300,25106480,5720,5750,5750,5720,2346
|
|
20230719,090200,11649780,5780,5770,5780,5750,233
|
|
20230719,090100,10306640,5780,5770,5780,5770,72
|
|
20230719,090000,9890720,5760,5750,5760,5750,1518
|