643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,194000,2889607450,13780,13780,13780,13780,6708
|
|
20230704,193900,2889607450,13780,13780,13780,13780,0
|
|
20230704,193800,2889607450,13780,13780,13780,13780,0
|
|
20230704,193700,2889607450,13780,13780,13780,13780,0
|
|
20230704,193600,2889607450,13780,13780,13780,13780,0
|
|
20230704,193500,2889607450,13780,13780,13780,13780,0
|
|
20230704,193400,2889607450,13780,13780,13780,13780,0
|
|
20230704,193300,2889607450,13780,13780,13780,13780,0
|
|
20230704,193200,2889607450,13780,13780,13780,13780,0
|
|
20230704,193100,2889607450,13780,13780,13780,13780,0
|
|
20230704,193000,2889607450,13780,13780,13780,13780,0
|
|
20230704,192900,2889607450,13780,13780,13780,13780,0
|
|
20230704,192800,2889607450,13780,13780,13780,13780,0
|
|
20230704,192700,2889607450,13780,13780,13780,13780,0
|
|
20230704,192600,2889607450,13780,13780,13780,13780,0
|
|
20230704,192500,2889607450,13780,13780,13780,13780,0
|
|
20230704,192400,2889607450,13780,13780,13780,13780,0
|
|
20230704,192300,2889607450,13780,13780,13780,13780,0
|
|
20230704,192200,2889607450,13780,13780,13780,13780,0
|
|
20230704,192100,2889607450,13780,13780,13780,13780,0
|
|
20230704,192000,2889607450,13780,13780,13780,13780,0
|
|
20230704,191900,2889607450,13780,13780,13780,13780,0
|
|
20230704,191800,2889607450,13780,13780,13780,13780,0
|
|
20230704,191700,2889607450,13780,13780,13780,13780,0
|
|
20230704,191600,2889607450,13780,13780,13780,13780,0
|
|
20230704,191500,2889607450,13780,13780,13780,13780,0
|
|
20230704,191400,2889607450,13780,13780,13780,13780,0
|
|
20230704,191300,2889607450,13780,13780,13780,13780,0
|
|
20230704,191200,2889607450,13780,13780,13780,13780,0
|
|
20230704,191100,2889607450,13780,13780,13780,13780,0
|
|
20230704,191000,2889607450,13780,13780,13780,13780,6708
|
|
20230704,190900,2889607450,13780,13780,13780,13780,0
|
|
20230704,190800,2889607450,13780,13780,13780,13780,0
|
|
20230704,190700,2889607450,13780,13780,13780,13780,0
|
|
20230704,190600,2889607450,13780,13780,13780,13780,0
|
|
20230704,190500,2889607450,13780,13780,13780,13780,0
|
|
20230704,190400,2889607450,13780,13780,13780,13780,0
|
|
20230704,190300,2889607450,13780,13780,13780,13780,0
|
|
20230704,190200,2889607450,13780,13780,13780,13780,0
|
|
20230704,190100,2889607450,13780,13780,13780,13780,0
|
|
20230704,190000,2889607450,13780,13780,13780,13780,0
|
|
20230704,185900,2889607450,13780,13780,13780,13780,0
|
|
20230704,185800,2889607450,13780,13780,13780,13780,0
|
|
20230704,185700,2889607450,13780,13780,13780,13780,0
|
|
20230704,185600,2889607450,13780,13780,13780,13780,0
|
|
20230704,185500,2889607450,13780,13780,13780,13780,0
|
|
20230704,185400,2889607450,13780,13780,13780,13780,0
|
|
20230704,185300,2889607450,13780,13780,13780,13780,0
|
|
20230704,185200,2889607450,13780,13780,13780,13780,0
|
|
20230704,185100,2889607450,13780,13780,13780,13780,0
|
|
20230704,185000,2889607450,13780,13780,13780,13780,0
|
|
20230704,184900,2889607450,13780,13780,13780,13780,0
|
|
20230704,184800,2889607450,13780,13780,13780,13780,0
|
|
20230704,184700,2889607450,13780,13780,13780,13780,0
|
|
20230704,184600,2889607450,13780,13780,13780,13780,0
|
|
20230704,184500,2889607450,13780,13780,13780,13780,0
|
|
20230704,184400,2889607450,13780,13780,13780,13780,0
|
|
20230704,184300,2889607450,13780,13780,13780,13780,0
|
|
20230704,184200,2889607450,13780,13780,13780,13780,0
|
|
20230704,184100,2889607450,13780,13780,13780,13780,0
|
|
20230704,184000,2889607450,13780,13780,13780,13780,6708
|
|
20230704,183900,2889607450,13780,13780,13780,13780,0
|
|
20230704,183800,2889607450,13780,13780,13780,13780,0
|
|
20230704,183700,2889607450,13780,13780,13780,13780,0
|
|
20230704,183600,2889607450,13780,13780,13780,13780,0
|
|
20230704,183500,2889607450,13780,13780,13780,13780,0
|
|
20230704,183400,2889607450,13780,13780,13780,13780,0
|
|
20230704,183300,2889607450,13780,13780,13780,13780,0
|
|
20230704,183200,2889607450,13780,13780,13780,13780,0
|
|
20230704,183100,2889607450,13780,13780,13780,13780,0
|
|
20230704,183000,2889607450,13780,13780,13780,13780,0
|
|
20230704,182900,2889607450,13780,13780,13780,13780,0
|
|
20230704,182800,2889607450,13780,13780,13780,13780,0
|
|
20230704,182700,2889607450,13780,13780,13780,13780,0
|
|
20230704,182600,2889607450,13780,13780,13780,13780,0
|
|
20230704,182500,2889607450,13780,13780,13780,13780,0
|
|
20230704,182400,2889607450,13780,13780,13780,13780,0
|
|
20230704,182300,2889607450,13780,13780,13780,13780,0
|
|
20230704,182200,2889607450,13780,13780,13780,13780,0
|
|
20230704,182100,2889607450,13780,13780,13780,13780,0
|
|
20230704,182000,2889607450,13780,13780,13780,13780,0
|
|
20230704,181900,2889607450,13780,13780,13780,13780,0
|
|
20230704,181800,2889607450,13780,13780,13780,13780,0
|
|
20230704,181700,2889607450,13780,13780,13780,13780,0
|
|
20230704,181600,2889607450,13780,13780,13780,13780,0
|
|
20230704,181500,2889607450,13780,13780,13780,13780,0
|
|
20230704,181400,2889607450,13780,13780,13780,13780,0
|
|
20230704,181300,2889607450,13780,13780,13780,13780,0
|
|
20230704,181200,2889607450,13780,13780,13780,13780,0
|
|
20230704,181100,2889607450,13780,13780,13780,13780,0
|
|
20230704,181000,2889607450,13780,13780,13780,13780,6708
|
|
20230704,180900,2889607450,13780,13780,13780,13780,0
|
|
20230704,180800,2889607450,13780,13780,13780,13780,0
|
|
20230704,180700,2889607450,13780,13780,13780,13780,0
|
|
20230704,180600,2889607450,13780,13780,13780,13780,0
|
|
20230704,180500,2889607450,13780,13780,13780,13780,0
|
|
20230704,180400,2889607450,13780,13780,13780,13780,0
|
|
20230704,180300,2889607450,13780,13780,13780,13780,0
|
|
20230704,180200,2889607450,13780,13780,13780,13780,0
|
|
20230704,180100,2889607450,13780,13780,13780,13780,0
|
|
20230704,180000,2889607450,13780,13780,13780,13780,0
|
|
20230704,175900,2889607450,13780,13780,13780,13780,0
|
|
20230704,175800,2889607450,13780,13780,13780,13780,0
|
|
20230704,175700,2889607450,13780,13780,13780,13780,0
|
|
20230704,175600,2889607450,13780,13780,13780,13780,0
|
|
20230704,175500,2889607450,13780,13780,13780,13780,0
|
|
20230704,175400,2889607450,13780,13780,13780,13780,0
|
|
20230704,175300,2889607450,13780,13780,13780,13780,0
|
|
20230704,175200,2889607450,13780,13780,13780,13780,0
|
|
20230704,175100,2889607450,13780,13780,13780,13780,0
|
|
20230704,175000,2889607450,13780,13780,13780,13780,0
|
|
20230704,174900,2889607450,13780,13780,13780,13780,0
|
|
20230704,174800,2889607450,13780,13780,13780,13780,0
|
|
20230704,174700,2889607450,13780,13780,13780,13780,0
|
|
20230704,174600,2889607450,13780,13780,13780,13780,0
|
|
20230704,174500,2889607450,13780,13780,13780,13780,0
|
|
20230704,174400,2889607450,13780,13780,13780,13780,0
|
|
20230704,174300,2889607450,13780,13780,13780,13780,0
|
|
20230704,174200,2889607450,13780,13780,13780,13780,0
|
|
20230704,174100,2889607450,13780,13780,13780,13780,0
|
|
20230704,174000,2889607450,13780,13780,13780,13780,6708
|
|
20230704,173900,2889607450,13780,13780,13780,13780,0
|
|
20230704,173800,2889607450,13780,13780,13780,13780,0
|
|
20230704,173700,2889607450,13780,13780,13780,13780,0
|
|
20230704,173600,2889607450,13780,13780,13780,13780,0
|
|
20230704,173500,2889607450,13780,13780,13780,13780,0
|
|
20230704,173400,2889607450,13780,13780,13780,13780,0
|
|
20230704,173300,2889607450,13780,13780,13780,13780,0
|
|
20230704,173200,2889607450,13780,13780,13780,13780,0
|
|
20230704,173100,2889607450,13780,13780,13780,13780,0
|
|
20230704,173000,2889607450,13780,13780,13780,13780,0
|
|
20230704,172900,2889607450,13780,13780,13780,13780,0
|
|
20230704,172800,2889607450,13780,13780,13780,13780,0
|
|
20230704,172700,2889607450,13780,13780,13780,13780,0
|
|
20230704,172600,2889607450,13780,13780,13780,13780,0
|
|
20230704,172500,2889607450,13780,13780,13780,13780,0
|
|
20230704,172400,2889607450,13780,13780,13780,13780,0
|
|
20230704,172300,2889607450,13780,13780,13780,13780,0
|
|
20230704,172200,2889607450,13780,13780,13780,13780,0
|
|
20230704,172100,2889607450,13780,13780,13780,13780,0
|
|
20230704,172000,2889607450,13780,13780,13780,13780,0
|
|
20230704,171900,2889607450,13780,13780,13780,13780,0
|
|
20230704,171800,2889607450,13780,13780,13780,13780,0
|
|
20230704,171700,2889607450,13780,13780,13780,13780,0
|
|
20230704,171600,2889607450,13780,13780,13780,13780,0
|
|
20230704,171500,2889607450,13780,13780,13780,13780,0
|
|
20230704,171400,2889607450,13780,13780,13780,13780,0
|
|
20230704,171300,2889607450,13780,13780,13780,13780,0
|
|
20230704,171200,2889607450,13780,13780,13780,13780,0
|
|
20230704,171100,2889607450,13780,13780,13780,13780,0
|
|
20230704,171000,2889607450,13780,13780,13780,13780,6708
|
|
20230704,170900,2889607450,13780,13780,13780,13780,0
|
|
20230704,170800,2889607450,13780,13780,13780,13780,0
|
|
20230704,170700,2889607450,13780,13780,13780,13780,0
|
|
20230704,170600,2889607450,13780,13780,13780,13780,0
|
|
20230704,170500,2889607450,13780,13780,13780,13780,0
|
|
20230704,170400,2889607450,13780,13780,13780,13780,0
|
|
20230704,170300,2889607450,13780,13780,13780,13780,0
|
|
20230704,170200,2889607450,13780,13780,13780,13780,0
|
|
20230704,170100,2889607450,13780,13780,13780,13780,0
|
|
20230704,170000,2889607450,13780,13780,13780,13780,0
|
|
20230704,165900,2889607450,13780,13780,13780,13780,0
|
|
20230704,165800,2889607450,13780,13780,13780,13780,0
|
|
20230704,165700,2889607450,13780,13780,13780,13780,0
|
|
20230704,165600,2889607450,13780,13780,13780,13780,0
|
|
20230704,165500,2889607450,13780,13780,13780,13780,0
|
|
20230704,165400,2889607450,13780,13780,13780,13780,0
|
|
20230704,165300,2889607450,13780,13780,13780,13780,0
|
|
20230704,165200,2889607450,13780,13780,13780,13780,0
|
|
20230704,165100,2889607450,13780,13780,13780,13780,0
|
|
20230704,165000,2889607450,13780,13780,13780,13780,0
|
|
20230704,164900,2889607450,13780,13780,13780,13780,0
|
|
20230704,164800,2889607450,13780,13780,13780,13780,0
|
|
20230704,164700,2889607450,13780,13780,13780,13780,0
|
|
20230704,164600,2889607450,13780,13780,13780,13780,0
|
|
20230704,164500,2889607450,13780,13780,13780,13780,0
|
|
20230704,164400,2889607450,13780,13780,13780,13780,0
|
|
20230704,164300,2889607450,13780,13780,13780,13780,0
|
|
20230704,164200,2889607450,13780,13780,13780,13780,0
|
|
20230704,164100,2889607450,13780,13780,13780,13780,0
|
|
20230704,164000,2889607450,13780,13780,13780,13780,6708
|
|
20230704,163900,2889607450,13780,13780,13780,13780,0
|
|
20230704,163800,2889607450,13780,13780,13780,13780,0
|
|
20230704,163700,2889607450,13780,13780,13780,13780,0
|
|
20230704,163600,2889607450,13780,13780,13780,13780,0
|
|
20230704,163500,2889607450,13780,13780,13780,13780,0
|
|
20230704,163400,2889607450,13780,13780,13780,13780,0
|
|
20230704,163300,2889607450,13780,13780,13780,13780,0
|
|
20230704,163200,2889607450,13780,13780,13780,13780,0
|
|
20230704,163100,2889607450,13780,13780,13780,13780,0
|
|
20230704,163000,2889607450,13780,13780,13780,13780,0
|
|
20230704,162900,2889607450,13780,13780,13780,13780,0
|
|
20230704,162800,2889607450,13780,13780,13780,13780,0
|
|
20230704,162700,2889607450,13780,13780,13780,13780,0
|
|
20230704,162600,2889607450,13780,13780,13780,13780,0
|
|
20230704,162500,2889607450,13780,13780,13780,13780,0
|
|
20230704,162400,2889607450,13780,13780,13780,13780,0
|
|
20230704,162300,2889607450,13780,13780,13780,13780,0
|
|
20230704,162200,2889607450,13780,13780,13780,13780,0
|
|
20230704,162100,2889607450,13780,13780,13780,13780,0
|
|
20230704,162000,2889607450,13780,13780,13780,13780,0
|
|
20230704,161900,2889607450,13780,13780,13780,13780,0
|
|
20230704,161800,2889607450,13780,13780,13780,13780,0
|
|
20230704,161700,2889607450,13780,13780,13780,13780,0
|
|
20230704,161600,2889607450,13780,13780,13780,13780,0
|
|
20230704,161500,2889607450,13780,13780,13780,13780,0
|
|
20230704,161400,2889607450,13780,13780,13780,13780,0
|
|
20230704,161300,2889607450,13780,13780,13780,13780,0
|
|
20230704,161200,2889607450,13780,13780,13780,13780,0
|
|
20230704,161100,2889607450,13780,13780,13780,13780,0
|
|
20230704,161000,2889607450,13780,13780,13780,13780,6708
|
|
20230704,160900,2889607450,13780,13780,13780,13780,0
|
|
20230704,160800,2889607450,13780,13780,13780,13780,0
|
|
20230704,160700,2889607450,13780,13780,13780,13780,0
|
|
20230704,160600,2889607450,13780,13780,13780,13780,0
|
|
20230704,160500,2889607450,13780,13780,13780,13780,0
|
|
20230704,160400,2889607450,13780,13780,13780,13780,0
|
|
20230704,160300,2889607450,13780,13780,13780,13780,0
|
|
20230704,160200,2889607450,13780,13780,13780,13780,0
|
|
20230704,160100,2889607450,13780,13780,13780,13780,0
|
|
20230704,160000,2889607450,13780,13780,13780,13780,0
|
|
20230704,155900,2889607450,13780,13780,13780,13780,0
|
|
20230704,155800,2889607450,13780,13780,13780,13780,0
|
|
20230704,155700,2889607450,13780,13780,13780,13780,0
|
|
20230704,155600,2889607450,13780,13780,13780,13780,0
|
|
20230704,155500,2889607450,13780,13780,13780,13780,0
|
|
20230704,155400,2889607450,13780,13780,13780,13780,0
|
|
20230704,155300,2889607450,13780,13780,13780,13780,0
|
|
20230704,155200,2889607450,13780,13780,13780,13780,0
|
|
20230704,155100,2889607450,13780,13780,13780,13780,0
|
|
20230704,155000,2889607450,13780,13780,13780,13780,0
|
|
20230704,154900,2889607450,13780,13780,13780,13780,0
|
|
20230704,154800,2889607450,13780,13780,13780,13780,0
|
|
20230704,154700,2889607450,13780,13780,13780,13780,0
|
|
20230704,154600,2889607450,13780,13780,13780,13780,0
|
|
20230704,154500,2889607450,13780,13780,13780,13780,0
|
|
20230704,154400,2889607450,13780,13780,13780,13780,0
|
|
20230704,154300,2889607450,13780,13780,13780,13780,0
|
|
20230704,154200,2889607450,13780,13780,13780,13780,0
|
|
20230704,154100,2889607450,13780,13780,13780,13780,0
|
|
20230704,154000,2889607450,13780,13780,13780,13780,6708
|
|
20230704,153900,2889607450,13780,13780,13780,13780,0
|
|
20230704,153800,2889607450,13780,13780,13780,13780,0
|
|
20230704,153700,2889607450,13780,13780,13780,13780,0
|
|
20230704,153600,2889607450,13780,13780,13780,13780,0
|
|
20230704,153500,2889607450,13780,13780,13780,13780,0
|
|
20230704,153400,2889607450,13780,13780,13780,13780,0
|
|
20230704,153300,2889607450,13780,13780,13780,13780,0
|
|
20230704,153200,2889607450,13780,13780,13780,13780,0
|
|
20230704,153100,2889607450,13780,13780,13780,13780,0
|
|
20230704,153000,2889607450,13780,13780,13780,13780,6708
|
|
20230704,152900,2797171210,13820,13820,13820,13820,0
|
|
20230704,152800,2797171210,13820,13820,13820,13820,0
|
|
20230704,152700,2797171210,13820,13820,13820,13820,0
|
|
20230704,152600,2797171210,13820,13820,13820,13820,0
|
|
20230704,152500,2797171210,13820,13820,13820,13820,0
|
|
20230704,152400,2797171210,13820,13820,13820,13820,0
|
|
20230704,152300,2797171210,13820,13820,13820,13820,0
|
|
20230704,152200,2797171210,13820,13820,13820,13820,0
|
|
20230704,152100,2797171210,13820,13820,13820,13820,0
|
|
20230704,152000,2797171210,13820,13820,13820,13820,0
|
|
20230704,151900,2797171210,13820,13810,13820,13810,173
|
|
20230704,151800,2794781380,13810,13810,13810,13810,48
|
|
20230704,151700,2794118500,13810,13810,13810,13810,340
|
|
20230704,151600,2789423100,13800,13810,13810,13800,181
|
|
20230704,151500,2786924420,13810,13820,13820,13810,215
|
|
20230704,151400,2783955220,13810,13810,13820,13810,528
|
|
20230704,151300,2776659100,13810,13820,13820,13810,600
|
|
20230704,151200,2768372140,13820,13810,13820,13810,938
|
|
20230704,151100,2755412960,13820,13820,13820,13820,5
|
|
20230704,151000,2755343860,13820,13810,13820,13810,1312
|
|
20230704,150900,2737222820,13810,13800,13810,13800,279
|
|
20230704,150800,2733370830,13810,13810,13810,13810,52
|
|
20230704,150700,2732652710,13800,13800,13810,13800,447
|
|
20230704,150600,2726483270,13800,13800,13800,13800,56
|
|
20230704,150500,2725710470,13800,13800,13820,13800,1694
|
|
20230704,150400,2702319480,13790,13790,13790,13790,259
|
|
20230704,150300,2698747870,13790,13800,13820,13790,5528
|
|
20230704,150200,2622371060,13800,13810,13810,13800,301
|
|
20230704,150100,2618217230,13810,13810,13810,13810,12
|
|
20230704,150000,2618051510,13810,13820,13820,13810,837
|
|
20230704,145900,2606489400,13820,13820,13820,13820,245
|
|
20230704,145800,2603103500,13810,13810,13810,13810,1
|
|
20230704,145700,2603089690,13810,13810,13810,13810,317
|
|
20230704,145600,2598711920,13820,13820,13820,13820,201
|
|
20230704,145500,2595934100,13820,13810,13820,13810,159
|
|
20230704,145400,2593736730,13820,13810,13820,13810,15
|
|
20230704,145300,2593529480,13820,13820,13820,13820,12
|
|
20230704,145200,2593363640,13820,13820,13820,13820,0
|
|
20230704,145100,2593363640,13820,13820,13820,13810,103
|
|
20230704,145000,2591940370,13820,13820,13820,13820,180
|
|
20230704,144900,2589452770,13820,13820,13820,13820,149
|
|
20230704,144800,2587393590,13810,13820,13820,13810,110
|
|
20230704,144700,2585873890,13810,13810,13810,13810,0
|
|
20230704,144600,2585873890,13810,13830,13830,13810,1005
|
|
20230704,144500,2571985060,13830,13830,13830,13830,0
|
|
20230704,144400,2571985060,13830,13830,13830,13830,5
|
|
20230704,144300,2571915910,13830,13830,13830,13820,281
|
|
20230704,144200,2568031810,13830,13830,13830,13820,5
|
|
20230704,144100,2567962680,13820,13830,13830,13820,669
|
|
20230704,144000,2558710540,13840,13840,13840,13830,261
|
|
20230704,143900,2555100300,13830,13840,13840,13830,44
|
|
20230704,143800,2554491480,13840,13840,13840,13840,0
|
|
20230704,143700,2554491480,13840,13840,13840,13840,2
|
|
20230704,143600,2554463800,13840,13830,13840,13830,165
|
|
20230704,143500,2552181840,13830,13830,13830,13830,92
|
|
20230704,143400,2550909480,13830,13830,13830,13830,59
|
|
20230704,143300,2550093510,13830,13820,13830,13820,93
|
|
20230704,143200,2548807420,13820,13830,13830,13820,87
|
|
20230704,143100,2547604230,13820,13820,13820,13820,288
|
|
20230704,143000,2543624070,13810,13810,13810,13810,0
|
|
20230704,142900,2543624070,13810,13810,13810,13810,0
|
|
20230704,142800,2543624070,13810,13810,13810,13810,0
|
|
20230704,142700,2543624070,13810,13820,13820,13810,739
|
|
20230704,142600,2533411250,13820,13820,13820,13820,1
|
|
20230704,142500,2533397430,13820,13820,13820,13820,39
|
|
20230704,142400,2532858450,13810,13810,13810,13810,5
|
|
20230704,142300,2532789400,13810,13810,13810,13810,0
|
|
20230704,142200,2532789400,13810,13810,13810,13810,0
|
|
20230704,142100,2532789400,13810,13800,13810,13800,519
|
|
20230704,142000,2525622310,13800,13800,13800,13800,1
|
|
20230704,141900,2525608510,13810,13810,13810,13810,101
|
|
20230704,141800,2524213700,13810,13810,13810,13810,23
|
|
20230704,141700,2523896070,13810,13810,13810,13810,5
|
|
20230704,141600,2523827020,13800,13800,13800,13800,4
|
|
20230704,141500,2523771820,13800,13800,13800,13800,5
|
|
20230704,141400,2523702820,13800,13800,13800,13800,0
|
|
20230704,141300,2523702820,13800,13800,13800,13800,0
|
|
20230704,141200,2523702820,13800,13790,13810,13790,1772
|
|
20230704,141100,2499254180,13790,13790,13790,13790,1112
|
|
20230704,141000,2483919700,13800,13800,13800,13800,0
|
|
20230704,140900,2483919700,13800,13800,13800,13800,13
|
|
20230704,140800,2483740300,13790,13790,13790,13790,30
|
|
20230704,140700,2483326600,13800,13800,13800,13800,77
|
|
20230704,140600,2482264000,13800,13800,13800,13800,193
|
|
20230704,140500,2479600600,13800,13800,13800,13800,330
|
|
20230704,140400,2475046600,13810,13820,13820,13810,11
|
|
20230704,140300,2474894670,13800,13800,13800,13800,62
|
|
20230704,140200,2474039070,13810,13810,13810,13810,0
|
|
20230704,140100,2474039070,13810,13810,13810,13810,217
|
|
20230704,140000,2471042300,13820,13820,13820,13820,8
|
|
20230704,135900,2470931740,13810,13810,13810,13810,3
|
|
20230704,135800,2470890310,13810,13810,13810,13810,114
|
|
20230704,135700,2469315970,13810,13820,13820,13810,194
|
|
20230704,135600,2466634950,13820,13820,13820,13820,0
|
|
20230704,135500,2466634950,13820,13820,13820,13820,1
|
|
20230704,135400,2466621130,13820,13820,13820,13820,0
|
|
20230704,135300,2466621130,13820,13820,13820,13820,1
|
|
20230704,135200,2466607310,13820,13810,13820,13810,282
|
|
20230704,135100,2462710080,13810,13810,13810,13810,18
|
|
20230704,135000,2462461500,13800,13800,13800,13800,5
|
|
20230704,134900,2462392500,13800,13780,13800,13780,487
|
|
20230704,134800,2455681570,13780,13820,13820,13780,634
|
|
20230704,134700,2446930930,13810,13810,13810,13810,0
|
|
20230704,134600,2446930930,13810,13810,13810,13810,0
|
|
20230704,134500,2446930930,13810,13830,13840,13810,763
|
|
20230704,134400,2436380160,13830,13830,13830,13830,7
|
|
20230704,134300,2436283350,13830,13830,13830,13830,0
|
|
20230704,134200,2436283350,13830,13840,13840,13830,88
|
|
20230704,134100,2435065450,13840,13840,13840,13840,34
|
|
20230704,134000,2434594890,13840,13840,13840,13840,483
|
|
20230704,133900,2427910170,13840,13840,13840,13840,5
|
|
20230704,133800,2427840970,13840,13830,13840,13830,135
|
|
20230704,133700,2425973070,13840,13840,13840,13840,201
|
|
20230704,133600,2423191230,13840,13840,13840,13840,57
|
|
20230704,133500,2422402350,13830,13830,13830,13830,393
|
|
20230704,133400,2416967160,13820,13830,13830,13820,61
|
|
20230704,133300,2416123570,13830,13830,13830,13830,1
|
|
20230704,133200,2416109740,13830,13820,13840,13820,438
|
|
20230704,133100,2410052230,13830,13830,13830,13830,30
|
|
20230704,133000,2409637330,13830,13830,13830,13830,0
|
|
20230704,132900,2409637330,13830,13830,13830,13830,120
|
|
20230704,132800,2407977730,13830,13820,13830,13820,69
|
|
20230704,132700,2407024120,13810,13810,13810,13810,0
|
|
20230704,132600,2407024120,13810,13830,13830,13810,288
|
|
20230704,132500,2403045200,13820,13820,13820,13820,100
|
|
20230704,132400,2401663200,13820,13820,13820,13820,0
|
|
20230704,132300,2401663200,13820,13820,13830,13820,2015
|
|
20230704,132200,2373812180,13810,13790,13810,13790,984
|
|
20230704,132100,2360230640,13800,13800,13800,13800,0
|
|
20230704,132000,2360230640,13800,13790,13800,13790,326
|
|
20230704,131900,2355735090,13790,13790,13790,13790,1
|
|
20230704,131800,2355721300,13780,13790,13790,13780,3
|
|
20230704,131700,2355679950,13790,13780,13790,13780,21
|
|
20230704,131600,2355390560,13780,13790,13790,13780,8
|
|
20230704,131500,2355280270,13790,13770,13790,13770,81
|
|
20230704,131400,2354164200,13770,13770,13770,13770,1
|
|
20230704,131300,2354150430,13760,13750,13760,13750,845
|
|
20230704,131200,2342526680,13760,13760,13760,13760,362
|
|
20230704,131100,2337545560,13770,13770,13770,13770,20
|
|
20230704,131000,2337270160,13770,13770,13770,13770,0
|
|
20230704,130900,2337270160,13770,13770,13770,13770,86
|
|
20230704,130800,2336085940,13770,13770,13770,13770,0
|
|
20230704,130700,2336085940,13770,13770,13770,13770,102
|
|
20230704,130600,2334681400,13760,13760,13760,13760,15
|
|
20230704,130500,2334475000,13760,13760,13770,13760,37
|
|
20230704,130400,2333965780,13760,13760,13760,13760,49
|
|
20230704,130300,2333291540,13750,13760,13760,13750,1800
|
|
20230704,130200,2308541130,13760,13760,13760,13760,67
|
|
20230704,130100,2307619210,13760,13770,13770,13760,316
|
|
20230704,130000,2303270730,13770,13760,13770,13760,214
|
|
20230704,125900,2300325780,13770,13770,13770,13770,17
|
|
20230704,125800,2300091690,13780,13790,13790,13780,105
|
|
20230704,125700,2298644700,13800,13800,13800,13800,0
|
|
20230704,125600,2298644700,13800,13790,13800,13790,479
|
|
20230704,125500,2292035650,13800,13780,13800,13780,3
|
|
20230704,125400,2291994280,13790,13780,13790,13780,222
|
|
20230704,125300,2288933710,13780,13770,13780,13770,11
|
|
20230704,125200,2288782140,13770,13790,13790,13770,839
|
|
20230704,125100,2277219350,13790,13780,13790,13780,102
|
|
20230704,125000,2275813770,13780,13780,13780,13780,66
|
|
20230704,124900,2274904290,13770,13780,13780,13770,27
|
|
20230704,124800,2274532290,13780,13780,13780,13780,0
|
|
20230704,124700,2274532290,13780,13780,13780,13780,10
|
|
20230704,124600,2274394490,13780,13780,13780,13760,32
|
|
20230704,124500,2273954110,13760,13770,13780,13760,23
|
|
20230704,124400,2273637600,13760,13760,13760,13760,0
|
|
20230704,124300,2273637600,13760,13750,13760,13750,2070
|
|
20230704,124200,2245155510,13750,13750,13750,13750,62
|
|
20230704,124100,2244303010,13750,13750,13750,13740,338
|
|
20230704,124000,2239657810,13750,13750,13750,13750,18
|
|
20230704,123900,2239410310,13750,13750,13760,13750,445
|
|
20230704,123800,2233291550,13750,13750,13760,13750,403
|
|
20230704,123700,2227750270,13750,13750,13750,13750,0
|
|
20230704,123600,2227750270,13750,13750,13750,13750,431
|
|
20230704,123500,2221824020,13750,13750,13750,13750,306
|
|
20230704,123400,2217616520,13760,13760,13760,13750,615
|
|
20230704,123300,2209156120,13760,13760,13760,13760,3
|
|
20230704,123200,2209114840,13760,13770,13770,13750,1976
|
|
20230704,123100,2181937680,13760,13780,13780,13760,501
|
|
20230704,123000,2175039140,13770,13770,13780,13770,1017
|
|
20230704,122900,2161029980,13790,13790,13790,13790,0
|
|
20230704,122800,2161029980,13790,13790,13790,13790,2
|
|
20230704,122700,2161002400,13780,13780,13780,13780,458
|
|
20230704,122600,2154691160,13780,13790,13790,13780,126
|
|
20230704,122500,2152953780,13790,13780,13790,13780,71
|
|
20230704,122400,2151974900,13780,13780,13780,13780,30
|
|
20230704,122300,2151561500,13780,13780,13780,13780,5
|
|
20230704,122200,2151492600,13790,13790,13790,13790,1
|
|
20230704,122100,2151478810,13790,13790,13790,13780,976
|
|
20230704,122000,2138024610,13790,13790,13790,13790,1
|
|
20230704,121900,2138010820,13790,13790,13790,13780,341
|
|
20230704,121800,2133309570,13790,13790,13790,13790,60
|
|
20230704,121700,2132482170,13790,13790,13790,13790,2
|
|
20230704,121600,2132454590,13770,13770,13770,13770,20
|
|
20230704,121500,2132179190,13770,13780,13780,13770,93
|
|
20230704,121400,2130897770,13780,13780,13780,13780,0
|
|
20230704,121300,2130897770,13780,13780,13790,13780,347
|
|
20230704,121200,2126114230,13780,13780,13780,13780,5
|
|
20230704,121100,2126045330,13780,13760,13780,13760,539
|
|
20230704,121000,2118621750,13770,13770,13770,13770,1
|
|
20230704,120900,2118607980,13770,13770,13770,13770,11
|
|
20230704,120800,2118456510,13760,13760,13760,13760,50
|
|
20230704,120700,2117768510,13760,13760,13760,13760,276
|
|
20230704,120600,2113970750,13760,13760,13760,13760,408
|
|
20230704,120500,2108356670,13760,13770,13770,13760,1976
|
|
20230704,120400,2081148970,13770,13770,13770,13770,237
|
|
20230704,120300,2077885480,13770,13760,13770,13760,114
|
|
20230704,120200,2076316790,13760,13760,13760,13750,691
|
|
20230704,120100,2066809030,13760,13760,13760,13760,0
|
|
20230704,120000,2066809030,13760,13780,13780,13760,707
|
|
20230704,115900,2057080540,13780,13780,13780,13780,21
|
|
20230704,115800,2056791160,13780,13780,13780,13780,20
|
|
20230704,115700,2056515560,13770,13780,13780,13770,2
|
|
20230704,115600,2056488010,13770,13770,13770,13770,3
|
|
20230704,115500,2056446700,13770,13770,13770,13770,31
|
|
20230704,115400,2056019830,13770,13770,13770,13760,152
|
|
20230704,115300,2053927040,13770,13770,13770,13770,5
|
|
20230704,115200,2053858190,13770,13770,13770,13770,101
|
|
20230704,115100,2052467420,13770,13790,13790,13770,358
|
|
20230704,115000,2047536430,13790,13790,13790,13790,41
|
|
20230704,114900,2046971040,13790,13790,13790,13790,2
|
|
20230704,114800,2046943460,13790,13790,13790,13790,0
|
|
20230704,114700,2046943460,13790,13790,13790,13780,81
|
|
20230704,114600,2045827260,13780,13780,13780,13780,154
|
|
20230704,114500,2043705140,13780,13800,13800,13780,172
|
|
20230704,114400,2041334390,13790,13790,13790,13790,25
|
|
20230704,114300,2040989640,13780,13790,13790,13780,403
|
|
20230704,114200,2035432780,13790,13790,13790,13790,0
|
|
20230704,114100,2035432780,13790,13790,13790,13790,5
|
|
20230704,114000,2035363830,13790,13790,13790,13790,104
|
|
20230704,113900,2033929670,13790,13790,13790,13790,4
|
|
20230704,113800,2033874510,13790,13790,13790,13790,66
|
|
20230704,113700,2032964370,13790,13790,13790,13790,80
|
|
20230704,113600,2031861170,13790,13780,13790,13780,79
|
|
20230704,113500,2030772530,13780,13780,13780,13780,1
|
|
20230704,113400,2030758750,13780,13780,13780,13780,10
|
|
20230704,113300,2030620950,13780,13770,13780,13770,55
|
|
20230704,113200,2029863590,13770,13770,13770,13770,10
|
|
20230704,113100,2029725890,13770,13770,13770,13770,351
|
|
20230704,113000,2024892620,13770,13770,13770,13770,2
|
|
20230704,112900,2024865080,13760,13770,13780,13760,815
|
|
20230704,112800,2013650620,13760,13760,13760,13760,0
|
|
20230704,112700,2013650620,13760,13760,13760,13760,313
|
|
20230704,112600,2009343740,13760,13760,13760,13750,868
|
|
20230704,112500,1997401950,13760,13770,13770,13750,3993
|
|
20230704,112400,1942457300,13770,13770,13770,13770,166
|
|
20230704,112300,1940171480,13770,13770,13770,13770,1054
|
|
20230704,112200,1925657900,13780,13790,13790,13770,1581
|
|
20230704,112100,1903881620,13780,13780,13780,13780,0
|
|
20230704,112000,1903881620,13780,13780,13780,13780,29
|
|
20230704,111900,1903482000,13780,13780,13780,13780,0
|
|
20230704,111800,1903482000,13780,13790,13790,13780,103
|
|
20230704,111700,1902061680,13780,13790,13790,13780,147
|
|
20230704,111600,1900035930,13790,13790,13790,13790,5
|
|
20230704,111500,1899966980,13790,13790,13790,13790,4
|
|
20230704,111400,1899911820,13780,13780,13780,13780,537
|
|
20230704,111300,1892511960,13770,13770,13770,13770,30
|
|
20230704,111200,1892098860,13770,13780,13780,13770,101
|
|
20230704,111100,1890708080,13780,13780,13780,13780,192
|
|
20230704,111000,1888062320,13790,13790,13790,13790,2
|
|
20230704,110900,1888034740,13780,13780,13780,13780,8
|
|
20230704,110800,1887924500,13780,13790,13790,13780,26
|
|
20230704,110700,1887566020,13790,13800,13800,13780,200
|
|
20230704,110600,1884807920,13780,13780,13790,13780,170
|
|
20230704,110500,1882464120,13780,13780,13780,13780,230
|
|
20230704,110400,1879294720,13770,13780,13780,13770,810
|
|
20230704,110300,1868140960,13770,13770,13770,13770,100
|
|
20230704,110200,1866763960,13770,13780,13780,13770,411
|
|
20230704,110100,1861103380,13780,13770,13780,13770,103
|
|
20230704,110000,1859685060,13770,13770,13770,13770,118
|
|
20230704,105900,1858060200,13770,13770,13770,13770,0
|
|
20230704,105800,1858060200,13770,13780,13780,13770,196
|
|
20230704,105700,1855360820,13780,13780,13780,13780,113
|
|
20230704,105600,1853803680,13780,13780,13780,13780,2
|
|
20230704,105500,1853776120,13780,13770,13780,13770,208
|
|
20230704,105400,1850911450,13770,13780,13780,13770,1190
|
|
20230704,105300,1834524800,13780,13780,13780,13780,1063
|
|
20230704,105200,1819876660,13780,13770,13780,13770,211
|
|
20230704,105100,1816970080,13780,13780,13780,13780,93
|
|
20230704,105000,1815688540,13780,13780,13790,13770,501
|
|
20230704,104900,1808786650,13800,13780,13800,13780,499
|
|
20230704,104800,1801907200,13780,13780,13780,13780,100
|
|
20230704,104700,1800529200,13780,13780,13780,13770,338
|
|
20230704,104600,1795874880,13770,13780,13780,13770,120
|
|
20230704,104500,1794222470,13770,13790,13790,13770,647
|
|
20230704,104400,1785309070,13790,13790,13790,13780,611
|
|
20230704,104300,1776889460,13790,13790,13790,13790,94
|
|
20230704,104200,1775593200,13790,13790,13790,13790,1015
|
|
20230704,104100,1761596350,13790,13790,13790,13790,11
|
|
20230704,104000,1761444660,13790,13770,13790,13770,943
|
|
20230704,103900,1748454060,13770,13780,13780,13770,839
|
|
20230704,103800,1736900890,13780,13770,13780,13770,689
|
|
20230704,103700,1727410020,13780,13790,13790,13780,321
|
|
20230704,103600,1722986630,13780,13770,13810,13770,2198
|
|
20230704,103500,1692684680,13770,13750,13770,13750,5494
|
|
20230704,103400,1617114670,13760,13780,13780,13760,3700
|
|
20230704,103300,1566177760,13780,13790,13790,13780,488
|
|
20230704,103200,1559452990,13790,13780,13790,13780,900
|
|
20230704,103100,1547050450,13780,13790,13790,13780,754
|
|
20230704,103000,1536657130,13780,13810,13810,13780,10689
|
|
20230704,102900,1389099260,13810,13810,13820,13810,338
|
|
20230704,102800,1384430110,13810,13820,13820,13810,353
|
|
20230704,102700,1379553660,13820,13820,13820,13810,973
|
|
20230704,102600,1366106850,13820,13820,13820,13820,530
|
|
20230704,102500,1358782250,13830,13820,13830,13820,113
|
|
20230704,102400,1357220460,13820,13820,13820,13820,0
|
|
20230704,102300,1357220460,13820,13830,13830,13820,1001
|
|
20230704,102200,1343386630,13820,13840,13840,13820,1411
|
|
20230704,102100,1323873050,13840,13840,13840,13840,22
|
|
20230704,102000,1323568570,13840,13840,13840,13840,57
|
|
20230704,101900,1322779690,13840,13840,13840,13830,653
|
|
20230704,101800,1313743470,13840,13850,13850,13840,1640
|
|
20230704,101700,1291044670,13850,13840,13850,13840,180
|
|
20230704,101600,1288552120,13850,13850,13850,13850,8
|
|
20230704,101500,1288441320,13840,13860,13860,13840,91
|
|
20230704,101400,1287180760,13850,13850,13850,13850,65
|
|
20230704,101300,1286280510,13850,13850,13850,13850,310
|
|
20230704,101200,1281987010,13850,13850,13850,13850,22
|
|
20230704,101100,1281682310,13850,13850,13850,13850,298
|
|
20230704,101000,1277555010,13850,13850,13850,13850,518
|
|
20230704,100900,1270380710,13840,13850,13850,13840,398
|
|
20230704,100800,1264868710,13850,13850,13850,13850,321
|
|
20230704,100700,1260422860,13850,13850,13850,13850,5
|
|
20230704,100600,1260353610,13840,13840,13840,13840,0
|
|
20230704,100500,1260353610,13840,13850,13850,13840,156
|
|
20230704,100400,1258194120,13850,13850,13850,13850,92
|
|
20230704,100300,1256919920,13850,13840,13850,13840,70
|
|
20230704,100200,1255950920,13840,13840,13840,13840,305
|
|
20230704,100100,1251729720,13850,13850,13850,13840,179
|
|
20230704,100000,1249252130,13850,13850,13850,13850,8
|
|
20230704,095900,1249141330,13840,13840,13850,13840,448
|
|
20230704,095800,1242940910,13840,13840,13840,13840,75
|
|
20230704,095700,1241902910,13840,13830,13840,13830,600
|
|
20230704,095600,1233604850,13830,13820,13830,13820,288
|
|
20230704,095500,1229621830,13820,13830,13830,13820,377
|
|
20230704,095400,1224409250,13830,13820,13830,13810,837
|
|
20230704,095300,1212840060,13820,13820,13820,13820,1470
|
|
20230704,095200,1192524660,13820,13830,13830,13820,283
|
|
20230704,095100,1188612340,13840,13830,13840,13830,271
|
|
20230704,095000,1184862010,13830,13830,13850,13830,468
|
|
20230704,094900,1178387030,13820,13810,13820,13810,1213
|
|
20230704,094800,1161624570,13810,13840,13850,13810,6727
|
|
20230704,094700,1068664630,13830,13850,13850,13830,3299
|
|
20230704,094600,1022996680,13850,13880,13880,13850,4581
|
|
20230704,094500,959518260,13870,13880,13880,13870,847
|
|
20230704,094400,947766400,13880,13870,13880,13870,587
|
|
20230704,094300,939624600,13870,13870,13870,13860,305
|
|
20230704,094200,935394280,13870,13880,13880,13860,6182
|
|
20230704,094100,849644460,13880,13910,13910,13880,6170
|
|
20230704,094000,763904220,13910,13910,13910,13910,254
|
|
20230704,093900,760371080,13910,13910,13910,13910,765
|
|
20230704,093800,749729930,13910,13910,13910,13900,786
|
|
20230704,093700,738799670,13910,13910,13910,13900,1373
|
|
20230704,093600,719701740,13910,13910,13910,13900,1014
|
|
20230704,093500,705607000,13910,13900,13910,13900,188
|
|
20230704,093400,702992030,13910,13910,13910,13900,157
|
|
20230704,093300,700808290,13910,13910,13910,13910,615
|
|
20230704,093200,692253640,13910,13900,13910,13900,1397
|
|
20230704,093100,672828350,13910,13910,13910,13900,204
|
|
20230704,093000,669992210,13910,13910,13910,13910,243
|
|
20230704,092900,666612080,13910,13910,13910,13900,374
|
|
20230704,092800,661409750,13910,13920,13920,13910,3627
|
|
20230704,092700,610942820,13930,13920,13930,13920,347
|
|
20230704,092600,606112470,13920,13940,13940,13920,3203
|
|
20230704,092500,561491290,13940,13940,13940,13930,212
|
|
20230704,092400,558537970,13940,13940,13940,13930,366
|
|
20230704,092300,553436100,13940,13940,13940,13940,393
|
|
20230704,092200,547957680,13940,13940,13940,13930,1437
|
|
20230704,092100,527925990,13950,13930,13950,13930,1332
|
|
20230704,092000,509347530,13930,13940,13940,13930,5601
|
|
20230704,091900,431293890,13940,13950,13950,13930,2169
|
|
20230704,091800,401058990,13950,13950,13950,13950,446
|
|
20230704,091700,394837290,13940,13950,13950,13940,1803
|
|
20230704,091600,369688850,13960,13950,13960,13950,85
|
|
20230704,091500,368502950,13950,13970,13970,13950,1089
|
|
20230704,091400,353303490,13970,13940,13970,13940,2338
|
|
20230704,091300,320693630,13950,13940,13970,13930,1999
|
|
20230704,091200,292827730,13950,13940,13950,13940,1980
|
|
20230704,091100,265216530,13940,13940,13940,13940,595
|
|
20230704,091000,256922230,13940,13940,13940,13940,357
|
|
20230704,090900,251945650,13940,13950,13950,13940,698
|
|
20230704,090800,242212410,13950,13950,13950,13940,2795
|
|
20230704,090700,203234260,13950,13950,13950,13950,121
|
|
20230704,090600,201546310,13950,13950,13970,13950,589
|
|
20230704,090500,193328180,13950,13940,13950,13930,601
|
|
20230704,090400,184951130,13940,13940,13940,13940,1041
|
|
20230704,090300,170439590,13930,13960,13960,13930,381
|
|
20230704,090200,165125320,13960,13930,13960,13930,376
|
|
20230704,090100,159880920,13930,13930,14060,13930,3769
|
|
20230704,090000,107363970,13930,14070,14090,13910,7678
|