598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,185500,2189829450,5330,5330,5330,5330,3766
|
|
20230704,185400,2189829450,5330,5330,5330,5330,0
|
|
20230704,185300,2189829450,5330,5330,5330,5330,0
|
|
20230704,185200,2189829450,5330,5330,5330,5330,0
|
|
20230704,185100,2189829450,5330,5330,5330,5330,0
|
|
20230704,185000,2189829450,5330,5330,5330,5330,0
|
|
20230704,184900,2189829450,5330,5330,5330,5330,0
|
|
20230704,184800,2189829450,5330,5330,5330,5330,0
|
|
20230704,184700,2189829450,5330,5330,5330,5330,0
|
|
20230704,184600,2189829450,5330,5330,5330,5330,0
|
|
20230704,184500,2189829450,5330,5330,5330,5330,0
|
|
20230704,184400,2189829450,5330,5330,5330,5330,0
|
|
20230704,184300,2189829450,5330,5330,5330,5330,0
|
|
20230704,184200,2189829450,5330,5330,5330,5330,0
|
|
20230704,184100,2189829450,5330,5330,5330,5330,0
|
|
20230704,184000,2189829450,5330,5330,5330,5330,0
|
|
20230704,183900,2189829450,5330,5330,5330,5330,0
|
|
20230704,183800,2189829450,5330,5330,5330,5330,0
|
|
20230704,183700,2189829450,5330,5330,5330,5330,0
|
|
20230704,183600,2189829450,5330,5330,5330,5330,0
|
|
20230704,183500,2189829450,5330,5330,5330,5330,0
|
|
20230704,183400,2189829450,5330,5330,5330,5330,0
|
|
20230704,183300,2189829450,5330,5330,5330,5330,0
|
|
20230704,183200,2189829450,5330,5330,5330,5330,0
|
|
20230704,183100,2189829450,5330,5330,5330,5330,0
|
|
20230704,183000,2189829450,5330,5330,5330,5330,0
|
|
20230704,182900,2189829450,5330,5330,5330,5330,0
|
|
20230704,182800,2189829450,5330,5330,5330,5330,0
|
|
20230704,182700,2189829450,5330,5330,5330,5330,0
|
|
20230704,182600,2189829450,5330,5330,5330,5330,0
|
|
20230704,182500,2189829450,5330,5330,5330,5330,3766
|
|
20230704,182400,2189829450,5330,5330,5330,5330,0
|
|
20230704,182300,2189829450,5330,5330,5330,5330,0
|
|
20230704,182200,2189829450,5330,5330,5330,5330,0
|
|
20230704,182100,2189829450,5330,5330,5330,5330,0
|
|
20230704,182000,2189829450,5330,5330,5330,5330,0
|
|
20230704,181900,2189829450,5330,5330,5330,5330,0
|
|
20230704,181800,2189829450,5330,5330,5330,5330,0
|
|
20230704,181700,2189829450,5330,5330,5330,5330,0
|
|
20230704,181600,2189829450,5330,5330,5330,5330,0
|
|
20230704,181500,2189829450,5330,5330,5330,5330,0
|
|
20230704,181400,2189829450,5330,5330,5330,5330,0
|
|
20230704,181300,2189829450,5330,5330,5330,5330,0
|
|
20230704,181200,2189829450,5330,5330,5330,5330,0
|
|
20230704,181100,2189829450,5330,5330,5330,5330,0
|
|
20230704,181000,2189829450,5330,5330,5330,5330,0
|
|
20230704,180900,2189829450,5330,5330,5330,5330,0
|
|
20230704,180800,2189829450,5330,5330,5330,5330,0
|
|
20230704,180700,2189829450,5330,5330,5330,5330,0
|
|
20230704,180600,2189829450,5330,5330,5330,5330,0
|
|
20230704,180500,2189829450,5330,5330,5330,5330,0
|
|
20230704,180400,2189829450,5330,5330,5330,5330,0
|
|
20230704,180300,2189829450,5330,5330,5330,5330,0
|
|
20230704,180200,2189829450,5330,5330,5330,5330,0
|
|
20230704,180100,2189829450,5330,5330,5330,5330,0
|
|
20230704,180000,2189829450,5330,5330,5330,5330,0
|
|
20230704,175900,2189829450,5330,5330,5330,5330,0
|
|
20230704,175800,2189829450,5330,5330,5330,5330,0
|
|
20230704,175700,2189829450,5330,5330,5330,5330,0
|
|
20230704,175600,2189829450,5330,5330,5330,5330,0
|
|
20230704,175500,2189829450,5330,5330,5330,5330,3766
|
|
20230704,175400,2189829450,5330,5330,5330,5330,0
|
|
20230704,175300,2189829450,5330,5330,5330,5330,0
|
|
20230704,175200,2189829450,5330,5330,5330,5330,0
|
|
20230704,175100,2189829450,5330,5330,5330,5330,0
|
|
20230704,175000,2189829450,5330,5330,5330,5330,0
|
|
20230704,174900,2189829450,5330,5330,5330,5330,0
|
|
20230704,174800,2189829450,5330,5330,5330,5330,0
|
|
20230704,174700,2189829450,5330,5330,5330,5330,0
|
|
20230704,174600,2189829450,5330,5330,5330,5330,0
|
|
20230704,174500,2189829450,5330,5330,5330,5330,0
|
|
20230704,174400,2189829450,5330,5330,5330,5330,0
|
|
20230704,174300,2189829450,5330,5330,5330,5330,0
|
|
20230704,174200,2189829450,5330,5330,5330,5330,0
|
|
20230704,174100,2189829450,5330,5330,5330,5330,0
|
|
20230704,174000,2189829450,5330,5330,5330,5330,0
|
|
20230704,173900,2189829450,5330,5330,5330,5330,0
|
|
20230704,173800,2189829450,5330,5330,5330,5330,0
|
|
20230704,173700,2189829450,5330,5330,5330,5330,0
|
|
20230704,173600,2189829450,5330,5330,5330,5330,0
|
|
20230704,173500,2189829450,5330,5330,5330,5330,0
|
|
20230704,173400,2189829450,5330,5330,5330,5330,0
|
|
20230704,173300,2189829450,5330,5330,5330,5330,0
|
|
20230704,173200,2189829450,5330,5330,5330,5330,0
|
|
20230704,173100,2189829450,5330,5330,5330,5330,0
|
|
20230704,173000,2189829450,5330,5330,5330,5330,0
|
|
20230704,172900,2189829450,5330,5330,5330,5330,0
|
|
20230704,172800,2189829450,5330,5330,5330,5330,0
|
|
20230704,172700,2189829450,5330,5330,5330,5330,0
|
|
20230704,172600,2189829450,5330,5330,5330,5330,0
|
|
20230704,172500,2189829450,5330,5330,5330,5330,3766
|
|
20230704,172400,2189829450,5330,5330,5330,5330,0
|
|
20230704,172300,2189829450,5330,5330,5330,5330,0
|
|
20230704,172200,2189829450,5330,5330,5330,5330,0
|
|
20230704,172100,2189829450,5330,5330,5330,5330,0
|
|
20230704,172000,2189829450,5330,5330,5330,5330,0
|
|
20230704,171900,2189829450,5330,5330,5330,5330,0
|
|
20230704,171800,2189829450,5330,5330,5330,5330,0
|
|
20230704,171700,2189829450,5330,5330,5330,5330,0
|
|
20230704,171600,2189829450,5330,5330,5330,5330,0
|
|
20230704,171500,2189829450,5330,5330,5330,5330,0
|
|
20230704,171400,2189829450,5330,5330,5330,5330,0
|
|
20230704,171300,2189829450,5330,5330,5330,5330,0
|
|
20230704,171200,2189829450,5330,5330,5330,5330,0
|
|
20230704,171100,2189829450,5330,5330,5330,5330,0
|
|
20230704,171000,2189829450,5330,5330,5330,5330,0
|
|
20230704,170900,2189829450,5330,5330,5330,5330,0
|
|
20230704,170800,2189829450,5330,5330,5330,5330,0
|
|
20230704,170700,2189829450,5330,5330,5330,5330,0
|
|
20230704,170600,2189829450,5330,5330,5330,5330,0
|
|
20230704,170500,2189829450,5330,5330,5330,5330,0
|
|
20230704,170400,2189829450,5330,5330,5330,5330,0
|
|
20230704,170300,2189829450,5330,5330,5330,5330,0
|
|
20230704,170200,2189829450,5330,5330,5330,5330,0
|
|
20230704,170100,2189829450,5330,5330,5330,5330,0
|
|
20230704,170000,2189829450,5330,5330,5330,5330,0
|
|
20230704,165900,2189829450,5330,5330,5330,5330,0
|
|
20230704,165800,2189829450,5330,5330,5330,5330,0
|
|
20230704,165700,2189829450,5330,5330,5330,5330,0
|
|
20230704,165600,2189829450,5330,5330,5330,5330,0
|
|
20230704,165500,2189829450,5330,5330,5330,5330,3766
|
|
20230704,165400,2189829450,5330,5330,5330,5330,0
|
|
20230704,165300,2189829450,5330,5330,5330,5330,0
|
|
20230704,165200,2189829450,5330,5330,5330,5330,0
|
|
20230704,165100,2189829450,5330,5330,5330,5330,0
|
|
20230704,165000,2189829450,5330,5330,5330,5330,0
|
|
20230704,164900,2189829450,5330,5330,5330,5330,0
|
|
20230704,164800,2189829450,5330,5330,5330,5330,0
|
|
20230704,164700,2189829450,5330,5330,5330,5330,0
|
|
20230704,164600,2189829450,5330,5330,5330,5330,0
|
|
20230704,164500,2189829450,5330,5330,5330,5330,0
|
|
20230704,164400,2189829450,5330,5330,5330,5330,0
|
|
20230704,164300,2189829450,5330,5330,5330,5330,0
|
|
20230704,164200,2189829450,5330,5330,5330,5330,0
|
|
20230704,164100,2189829450,5330,5330,5330,5330,0
|
|
20230704,164000,2189829450,5330,5330,5330,5330,0
|
|
20230704,163900,2189829450,5330,5330,5330,5330,0
|
|
20230704,163800,2189829450,5330,5330,5330,5330,0
|
|
20230704,163700,2189829450,5330,5330,5330,5330,0
|
|
20230704,163600,2189829450,5330,5330,5330,5330,0
|
|
20230704,163500,2189829450,5330,5330,5330,5330,0
|
|
20230704,163400,2189829450,5330,5330,5330,5330,0
|
|
20230704,163300,2189829450,5330,5330,5330,5330,0
|
|
20230704,163200,2189829450,5330,5330,5330,5330,0
|
|
20230704,163100,2189829450,5330,5330,5330,5330,0
|
|
20230704,163000,2189829450,5330,5330,5330,5330,0
|
|
20230704,162900,2189829450,5330,5330,5330,5330,0
|
|
20230704,162800,2189829450,5330,5330,5330,5330,0
|
|
20230704,162700,2189829450,5330,5330,5330,5330,0
|
|
20230704,162600,2189829450,5330,5330,5330,5330,0
|
|
20230704,162500,2189829450,5330,5330,5330,5330,3766
|
|
20230704,162400,2189829450,5330,5330,5330,5330,0
|
|
20230704,162300,2189829450,5330,5330,5330,5330,0
|
|
20230704,162200,2189829450,5330,5330,5330,5330,0
|
|
20230704,162100,2189829450,5330,5330,5330,5330,0
|
|
20230704,162000,2189829450,5330,5330,5330,5330,0
|
|
20230704,161900,2189829450,5330,5330,5330,5330,0
|
|
20230704,161800,2189829450,5330,5330,5330,5330,0
|
|
20230704,161700,2189829450,5330,5330,5330,5330,0
|
|
20230704,161600,2189829450,5330,5330,5330,5330,0
|
|
20230704,161500,2189829450,5330,5330,5330,5330,0
|
|
20230704,161400,2189829450,5330,5330,5330,5330,0
|
|
20230704,161300,2189829450,5330,5330,5330,5330,0
|
|
20230704,161200,2189829450,5330,5330,5330,5330,0
|
|
20230704,161100,2189829450,5330,5330,5330,5330,0
|
|
20230704,161000,2189829450,5330,5330,5330,5330,0
|
|
20230704,160900,2189829450,5330,5330,5330,5330,0
|
|
20230704,160800,2189829450,5330,5330,5330,5330,0
|
|
20230704,160700,2189829450,5330,5330,5330,5330,0
|
|
20230704,160600,2189829450,5330,5330,5330,5330,0
|
|
20230704,160500,2189829450,5330,5330,5330,5330,0
|
|
20230704,160400,2189829450,5330,5330,5330,5330,0
|
|
20230704,160300,2189829450,5330,5330,5330,5330,0
|
|
20230704,160200,2189829450,5330,5330,5330,5330,0
|
|
20230704,160100,2189829450,5330,5330,5330,5330,0
|
|
20230704,160000,2189829450,5330,5330,5330,5330,0
|
|
20230704,155900,2189829450,5330,5330,5330,5330,0
|
|
20230704,155800,2189829450,5330,5330,5330,5330,0
|
|
20230704,155700,2189829450,5330,5330,5330,5330,0
|
|
20230704,155600,2189829450,5330,5330,5330,5330,0
|
|
20230704,155500,2189829450,5330,5330,5330,5330,3766
|
|
20230704,155400,2189829450,5330,5330,5330,5330,0
|
|
20230704,155300,2189829450,5330,5330,5330,5330,0
|
|
20230704,155200,2189829450,5330,5330,5330,5330,0
|
|
20230704,155100,2189829450,5330,5330,5330,5330,0
|
|
20230704,155000,2189829450,5330,5330,5330,5330,0
|
|
20230704,154900,2189829450,5330,5330,5330,5330,0
|
|
20230704,154800,2189829450,5330,5330,5330,5330,0
|
|
20230704,154700,2189829450,5330,5330,5330,5330,0
|
|
20230704,154600,2189829450,5330,5330,5330,5330,0
|
|
20230704,154500,2189829450,5330,5330,5330,5330,0
|
|
20230704,154400,2189829450,5330,5330,5330,5330,0
|
|
20230704,154300,2189829450,5330,5330,5330,5330,0
|
|
20230704,154200,2189829450,5330,5330,5330,5330,0
|
|
20230704,154100,2189829450,5330,5330,5330,5330,0
|
|
20230704,154000,2189829450,5330,5330,5330,5330,0
|
|
20230704,153900,2189829450,5330,5330,5330,5330,0
|
|
20230704,153800,2189829450,5330,5330,5330,5330,0
|
|
20230704,153700,2189829450,5330,5330,5330,5330,0
|
|
20230704,153600,2189829450,5330,5330,5330,5330,0
|
|
20230704,153500,2189829450,5330,5330,5330,5330,0
|
|
20230704,153400,2189829450,5330,5330,5330,5330,0
|
|
20230704,153300,2189829450,5330,5330,5330,5330,0
|
|
20230704,153200,2189829450,5330,5330,5330,5330,0
|
|
20230704,153100,2189829450,5330,5330,5330,5330,0
|
|
20230704,153000,2189829450,5330,5330,5330,5330,3766
|
|
20230704,152900,2169756670,5330,5330,5330,5330,0
|
|
20230704,152800,2169756670,5330,5330,5330,5330,0
|
|
20230704,152700,2169756670,5330,5330,5330,5330,0
|
|
20230704,152600,2169756670,5330,5330,5330,5330,0
|
|
20230704,152500,2169756670,5330,5330,5330,5330,0
|
|
20230704,152400,2169756670,5330,5330,5330,5330,0
|
|
20230704,152300,2169756670,5330,5330,5330,5330,0
|
|
20230704,152200,2169756670,5330,5330,5330,5330,0
|
|
20230704,152100,2169756670,5330,5330,5330,5330,0
|
|
20230704,152000,2169756670,5330,5330,5330,5330,0
|
|
20230704,151900,2169756670,5330,5330,5330,5320,60
|
|
20230704,151800,2169437320,5320,5320,5330,5310,976
|
|
20230704,151700,2164245850,5320,5320,5320,5320,10
|
|
20230704,151600,2164192650,5320,5320,5320,5320,26
|
|
20230704,151500,2164054330,5320,5320,5320,5320,31
|
|
20230704,151400,2163889410,5320,5320,5320,5320,2
|
|
20230704,151300,2163878770,5320,5320,5320,5310,10
|
|
20230704,151200,2163825630,5310,5320,5320,5310,32
|
|
20230704,151100,2163655690,5310,5300,5320,5300,4971
|
|
20230704,151000,2137308880,5300,5300,5300,5300,5
|
|
20230704,150900,2137282380,5290,5320,5320,5290,2933
|
|
20230704,150800,2121729050,5330,5330,5330,5330,0
|
|
20230704,150700,2121729050,5330,5320,5330,5320,520
|
|
20230704,150600,2118962600,5320,5330,5330,5320,411
|
|
20230704,150500,2116775870,5330,5320,5330,5320,4
|
|
20230704,150400,2116754560,5330,5330,5330,5330,0
|
|
20230704,150300,2116754560,5330,5320,5330,5320,25
|
|
20230704,150200,2116621500,5330,5330,5330,5330,1
|
|
20230704,150100,2116616170,5320,5320,5320,5320,150
|
|
20230704,150000,2115818170,5320,5330,5330,5320,761
|
|
20230704,145900,2111769590,5320,5320,5320,5320,250
|
|
20230704,145800,2110439590,5330,5330,5330,5330,2
|
|
20230704,145700,2110428930,5320,5320,5320,5320,1
|
|
20230704,145600,2110423610,5320,5320,5320,5320,2
|
|
20230704,145500,2110412970,5330,5320,5330,5320,14
|
|
20230704,145400,2110338470,5310,5310,5310,5310,210
|
|
20230704,145300,2109223370,5330,5300,5330,5300,1972
|
|
20230704,145200,2098771710,5300,5300,5300,5300,23
|
|
20230704,145100,2098649810,5300,5300,5300,5300,0
|
|
20230704,145000,2098649810,5300,5300,5300,5300,9
|
|
20230704,144900,2098602110,5300,5290,5300,5290,4
|
|
20230704,144800,2098580940,5290,5290,5290,5290,2001
|
|
20230704,144700,2087995650,5300,5310,5310,5300,6000
|
|
20230704,144600,2056182160,5330,5330,5330,5320,14
|
|
20230704,144500,2056107560,5330,5330,5330,5330,1
|
|
20230704,144400,2056102230,5320,5320,5320,5320,7
|
|
20230704,144300,2056064990,5320,5320,5320,5320,10
|
|
20230704,144200,2056011790,5320,5320,5320,5320,200
|
|
20230704,144100,2054947790,5310,5330,5330,5310,6010
|
|
20230704,144000,2023034490,5330,5330,5330,5330,0
|
|
20230704,143900,2023034490,5330,5330,5330,5330,20
|
|
20230704,143800,2022927890,5330,5330,5330,5330,0
|
|
20230704,143700,2022927890,5330,5330,5330,5330,10
|
|
20230704,143600,2022874590,5330,5330,5330,5330,180
|
|
20230704,143500,2021915190,5330,5330,5330,5330,0
|
|
20230704,143400,2021915190,5330,5330,5330,5330,10
|
|
20230704,143300,2021861890,5330,5330,5330,5330,0
|
|
20230704,143200,2021861890,5330,5330,5330,5330,0
|
|
20230704,143100,2021861890,5330,5310,5330,5310,154
|
|
20230704,143000,2021044070,5330,5330,5330,5310,150
|
|
20230704,142900,2020247470,5310,5310,5330,5310,1341
|
|
20230704,142800,2013126720,5310,5330,5330,5310,4
|
|
20230704,142700,2013105440,5340,5320,5350,5320,6065
|
|
20230704,142600,1980692280,5320,5320,5320,5310,1476
|
|
20230704,142500,1972854650,5310,5310,5310,5310,0
|
|
20230704,142400,1972854650,5310,5310,5310,5310,0
|
|
20230704,142300,1972854650,5310,5310,5310,5310,1200
|
|
20230704,142200,1966482650,5310,5310,5310,5310,0
|
|
20230704,142100,1966482650,5310,5320,5320,5310,8000
|
|
20230704,142000,1923986500,5320,5320,5320,5320,0
|
|
20230704,141900,1923986500,5320,5330,5330,5320,42
|
|
20230704,141800,1923762860,5330,5320,5330,5320,2000
|
|
20230704,141700,1913109860,5320,5320,5320,5320,100
|
|
20230704,141600,1912577860,5330,5320,5330,5320,500
|
|
20230704,141500,1909913000,5320,5320,5320,5320,11
|
|
20230704,141400,1909854480,5320,5320,5320,5320,984
|
|
20230704,141300,1904619600,5320,5320,5320,5320,72
|
|
20230704,141200,1904236560,5330,5330,5330,5330,251
|
|
20230704,141100,1902898730,5320,5320,5320,5320,6
|
|
20230704,141000,1902866810,5320,5320,5320,5320,0
|
|
20230704,140900,1902866810,5320,5340,5340,5320,229
|
|
20230704,140800,1901648330,5320,5320,5320,5320,0
|
|
20230704,140700,1901648330,5320,5320,5320,5320,1100
|
|
20230704,140600,1895796330,5320,5320,5320,5320,401
|
|
20230704,140500,1893663010,5310,5310,5310,5310,614
|
|
20230704,140400,1890402670,5320,5320,5320,5320,0
|
|
20230704,140300,1890402670,5320,5320,5320,5320,800
|
|
20230704,140200,1886146670,5300,5330,5330,5300,8653
|
|
20230704,140100,1840153110,5330,5330,5340,5330,132
|
|
20230704,140000,1839449540,5330,5330,5330,5330,365
|
|
20230704,135900,1837504090,5330,5330,5330,5330,0
|
|
20230704,135800,1837504090,5330,5330,5330,5330,2377
|
|
20230704,135700,1824834680,5340,5340,5340,5340,710
|
|
20230704,135600,1821043280,5340,5340,5340,5340,0
|
|
20230704,135500,1821043280,5340,5340,5340,5340,0
|
|
20230704,135400,1821043280,5340,5340,5340,5340,10
|
|
20230704,135300,1820989880,5340,5340,5340,5340,0
|
|
20230704,135200,1820989880,5340,5340,5340,5340,45
|
|
20230704,135100,1820749580,5340,5350,5350,5340,760
|
|
20230704,135000,1816690580,5340,5340,5340,5340,0
|
|
20230704,134900,1816690580,5340,5340,5340,5340,0
|
|
20230704,134800,1816690580,5340,5340,5340,5340,0
|
|
20230704,134700,1816690580,5340,5340,5340,5340,0
|
|
20230704,134600,1816690580,5340,5340,5340,5340,1
|
|
20230704,134500,1816685240,5340,5340,5340,5340,0
|
|
20230704,134400,1816685240,5340,5340,5340,5340,716
|
|
20230704,134300,1812861800,5340,5340,5340,5340,0
|
|
20230704,134200,1812861800,5340,5340,5340,5340,0
|
|
20230704,134100,1812861800,5340,5340,5340,5340,135
|
|
20230704,134000,1812140900,5350,5350,5350,5350,300
|
|
20230704,133900,1810535900,5350,5350,5350,5350,20
|
|
20230704,133800,1810428900,5350,5350,5350,5350,200
|
|
20230704,133700,1809358900,5350,5350,5350,5350,0
|
|
20230704,133600,1809358900,5350,5350,5350,5350,30
|
|
20230704,133500,1809198400,5350,5350,5350,5350,0
|
|
20230704,133400,1809198400,5350,5350,5350,5350,4
|
|
20230704,133300,1809177000,5350,5340,5350,5340,1149
|
|
20230704,133200,1803036530,5340,5340,5340,5340,103
|
|
20230704,133100,1802486510,5340,5340,5340,5340,60
|
|
20230704,133000,1802166110,5330,5330,5330,5330,54
|
|
20230704,132900,1801878290,5340,5340,5340,5340,530
|
|
20230704,132800,1799048090,5340,5340,5340,5340,300
|
|
20230704,132700,1797446090,5330,5330,5330,5330,4
|
|
20230704,132600,1797424770,5330,5330,5330,5330,0
|
|
20230704,132500,1797424770,5330,5330,5330,5330,4
|
|
20230704,132400,1797403450,5340,5340,5340,5340,20
|
|
20230704,132300,1797296650,5340,5340,5340,5340,30
|
|
20230704,132200,1797136450,5350,5340,5350,5340,51
|
|
20230704,132100,1796864100,5340,5340,5340,5340,50
|
|
20230704,132000,1796597100,5340,5340,5340,5340,484
|
|
20230704,131900,1794012540,5350,5350,5350,5350,18
|
|
20230704,131800,1793916240,5350,5350,5350,5350,0
|
|
20230704,131700,1793916240,5350,5350,5350,5350,204
|
|
20230704,131600,1792824840,5350,5340,5350,5340,367
|
|
20230704,131500,1790865050,5340,5340,5340,5340,45
|
|
20230704,131400,1790624750,5340,5340,5340,5340,208
|
|
20230704,131300,1789514030,5340,5340,5340,5340,500
|
|
20230704,131200,1786844030,5340,5340,5340,5340,0
|
|
20230704,131100,1786844030,5340,5340,5340,5340,74
|
|
20230704,131000,1786448870,5330,5330,5330,5330,1080
|
|
20230704,130900,1780692470,5340,5340,5340,5340,22
|
|
20230704,130800,1780574990,5340,5340,5340,5340,4
|
|
20230704,130700,1780553630,5340,5340,5340,5340,30
|
|
20230704,130600,1780393430,5340,5340,5340,5340,952
|
|
20230704,130500,1775309750,5330,5330,5330,5330,0
|
|
20230704,130400,1775309750,5330,5330,5330,5330,3358
|
|
20230704,130300,1757411610,5350,5340,5350,5340,246
|
|
20230704,130200,1756096430,5350,5350,5350,5350,110
|
|
20230704,130100,1755507930,5340,5350,5350,5330,3606
|
|
20230704,130000,1736286390,5350,5350,5350,5350,0
|
|
20230704,125900,1736286390,5350,5350,5350,5350,20
|
|
20230704,125800,1736179390,5350,5350,5350,5350,49
|
|
20230704,125700,1735917240,5350,5350,5350,5350,7
|
|
20230704,125600,1735879790,5340,5340,5340,5340,0
|
|
20230704,125500,1735879790,5340,5340,5340,5340,10
|
|
20230704,125400,1735826390,5340,5340,5340,5340,500
|
|
20230704,125300,1733156390,5350,5350,5350,5350,1000
|
|
20230704,125200,1727806390,5350,5340,5350,5340,1010
|
|
20230704,125100,1722412890,5350,5350,5350,5350,100
|
|
20230704,125000,1721877890,5350,5350,5350,5350,1120
|
|
20230704,124900,1715885890,5350,5350,5350,5350,20
|
|
20230704,124800,1715778890,5350,5350,5350,5350,1
|
|
20230704,124700,1715773540,5340,5340,5340,5340,0
|
|
20230704,124600,1715773540,5340,5340,5340,5340,0
|
|
20230704,124500,1715773540,5340,5340,5340,5340,0
|
|
20230704,124400,1715773540,5340,5340,5340,5340,1000
|
|
20230704,124300,1710433540,5340,5340,5340,5340,15
|
|
20230704,124200,1710353440,5340,5340,5340,5340,187
|
|
20230704,124100,1709354860,5340,5330,5340,5330,1411
|
|
20230704,124000,1701834120,5330,5340,5340,5330,9
|
|
20230704,123900,1701786070,5340,5340,5340,5340,20
|
|
20230704,123800,1701679270,5340,5340,5340,5340,3
|
|
20230704,123700,1701663250,5340,5340,5340,5340,1
|
|
20230704,123600,1701657910,5340,5340,5340,5340,250
|
|
20230704,123500,1700322910,5330,5330,5330,5330,0
|
|
20230704,123400,1700322910,5330,5330,5330,5330,100
|
|
20230704,123300,1699789910,5330,5330,5330,5330,0
|
|
20230704,123200,1699789910,5330,5330,5330,5330,1050
|
|
20230704,123100,1694193410,5340,5340,5340,5340,517
|
|
20230704,123000,1691432630,5340,5340,5340,5340,19
|
|
20230704,122900,1691331170,5330,5330,5330,5330,3
|
|
20230704,122800,1691315180,5330,5340,5340,5330,20
|
|
20230704,122700,1691208390,5340,5340,5340,5340,10
|
|
20230704,122600,1691154990,5340,5340,5340,5340,40
|
|
20230704,122500,1690941390,5340,5350,5350,5340,8065
|
|
20230704,122400,1647874280,5350,5350,5350,5350,0
|
|
20230704,122300,1647874280,5350,5350,5350,5350,619
|
|
20230704,122200,1644562630,5350,5350,5350,5350,350
|
|
20230704,122100,1642690130,5350,5350,5350,5350,4326
|
|
20230704,122000,1619546030,5350,5360,5360,5350,80
|
|
20230704,121900,1619118010,5350,5350,5350,5350,131
|
|
20230704,121800,1618417160,5350,5350,5350,5350,53
|
|
20230704,121700,1618133610,5350,5350,5350,5350,147
|
|
20230704,121600,1617347160,5350,5350,5350,5350,176
|
|
20230704,121500,1616405560,5350,5350,5350,5350,101
|
|
20230704,121400,1615865210,5350,5350,5350,5350,166
|
|
20230704,121300,1614977110,5350,5350,5350,5350,44
|
|
20230704,121200,1614741710,5370,5350,5370,5350,664
|
|
20230704,121100,1611182310,5350,5360,5360,5350,1094
|
|
20230704,121000,1605319410,5350,5350,5360,5350,140
|
|
20230704,120900,1604570400,5350,5350,5350,5350,41
|
|
20230704,120800,1604351050,5350,5360,5360,5350,2382
|
|
20230704,120700,1591584170,5360,5360,5370,5360,144
|
|
20230704,120600,1590812320,5360,5360,5360,5360,116
|
|
20230704,120500,1590190560,5360,5360,5360,5360,78
|
|
20230704,120400,1589772480,5370,5370,5370,5360,555
|
|
20230704,120300,1586793170,5360,5360,5360,5360,173
|
|
20230704,120200,1585865890,5360,5360,5360,5360,683
|
|
20230704,120100,1582205010,5370,5360,5370,5360,176
|
|
20230704,120000,1581260650,5360,5370,5370,5360,104
|
|
20230704,115900,1580703180,5370,5370,5370,5370,60
|
|
20230704,115800,1580380980,5360,5360,5360,5360,185
|
|
20230704,115700,1579389380,5360,5370,5370,5360,109
|
|
20230704,115600,1578805110,5360,5360,5370,5360,191
|
|
20230704,115500,1577780960,5370,5370,5370,5360,666
|
|
20230704,115400,1574205270,5360,5360,5360,5360,114
|
|
20230704,115300,1573594230,5360,5360,5370,5360,205
|
|
20230704,115200,1572495380,5360,5370,5370,5360,125
|
|
20230704,115100,1571825190,5360,5360,5360,5360,155
|
|
20230704,115000,1570994390,5370,5360,5370,5360,159
|
|
20230704,114900,1570141140,5370,5360,5370,5360,268
|
|
20230704,114800,1568704640,5360,5360,5360,5360,278
|
|
20230704,114700,1567214560,5360,5360,5360,5360,112
|
|
20230704,114600,1566614240,5360,5360,5360,5360,101
|
|
20230704,114500,1566072880,5370,5370,5370,5370,562
|
|
20230704,114400,1563054940,5370,5370,5370,5370,106
|
|
20230704,114300,1562485720,5370,5370,5370,5370,89
|
|
20230704,114200,1562007790,5370,5370,5370,5370,205
|
|
20230704,114100,1560906940,5370,5370,5370,5370,48
|
|
20230704,114000,1560649180,5370,5370,5370,5370,218
|
|
20230704,113900,1559478520,5370,5380,5380,5370,351
|
|
20230704,113800,1557592150,5370,5370,5370,5370,120
|
|
20230704,113700,1556947750,5370,5370,5370,5370,153
|
|
20230704,113600,1556126140,5380,5370,5380,5370,62
|
|
20230704,113500,1555793190,5370,5370,5370,5370,74
|
|
20230704,113400,1555395810,5390,5390,5390,5390,1
|
|
20230704,113300,1555390420,5370,5370,5380,5370,198
|
|
20230704,113200,1554326980,5370,5370,5370,5370,115
|
|
20230704,113100,1553709430,5370,5370,5370,5370,163
|
|
20230704,113000,1552834120,5370,5370,5370,5370,88
|
|
20230704,112900,1552361560,5380,5380,5380,5370,146
|
|
20230704,112800,1551576950,5380,5380,5380,5380,43
|
|
20230704,112700,1551345610,5400,5370,5400,5370,60
|
|
20230704,112600,1551023370,5380,5380,5380,5370,234
|
|
20230704,112500,1549765920,5370,5370,5380,5370,115
|
|
20230704,112400,1549147670,5370,5370,5370,5370,362
|
|
20230704,112300,1547203730,5370,5370,5370,5370,0
|
|
20230704,112200,1547203730,5370,5360,5370,5360,3507
|
|
20230704,112100,1528371750,5360,5360,5360,5360,169
|
|
20230704,112000,1527465910,5370,5360,5370,5360,79
|
|
20230704,111900,1527042460,5360,5370,5370,5360,126
|
|
20230704,111800,1526366800,5360,5370,5370,5360,203
|
|
20230704,111700,1525278220,5370,5360,5370,5360,3149
|
|
20230704,111600,1508388070,5360,5350,5360,5350,799
|
|
20230704,111500,1504107670,5360,5370,5370,5360,4315
|
|
20230704,111400,1480978610,5370,5360,5370,5360,184
|
|
20230704,111300,1479992270,5360,5360,5360,5360,52
|
|
20230704,111200,1479713550,5370,5380,5380,5370,5573
|
|
20230704,111100,1449781720,5380,5390,5390,5380,181
|
|
20230704,111000,1448807670,5380,5380,5380,5380,89
|
|
20230704,110900,1448328850,5380,5380,5380,5380,202
|
|
20230704,110800,1447242090,5380,5390,5390,5380,287
|
|
20230704,110700,1445696330,5390,5380,5390,5380,210
|
|
20230704,110600,1444565140,5390,5390,5390,5380,313
|
|
20230704,110500,1442879070,5390,5370,5390,5370,98
|
|
20230704,110400,1442352730,5370,5370,5370,5370,258
|
|
20230704,110300,1440967270,5370,5370,5370,5370,75
|
|
20230704,110200,1440564520,5370,5370,5370,5370,222
|
|
20230704,110100,1439372380,5370,5370,5370,5370,108
|
|
20230704,110000,1438792420,5370,5370,5370,5370,205
|
|
20230704,105900,1437691570,5370,5370,5370,5370,46
|
|
20230704,105800,1437444550,5370,5370,5370,5370,61
|
|
20230704,105700,1437116980,5370,5370,5370,5370,167
|
|
20230704,105600,1436220190,5370,5370,5370,5370,175
|
|
20230704,105500,1435280440,5360,5360,5360,5360,673
|
|
20230704,105400,1431673160,5370,5370,5370,5370,37
|
|
20230704,105300,1431474470,5370,5370,5370,5370,386
|
|
20230704,105200,1429401650,5370,5360,5370,5360,153
|
|
20230704,105100,1428580770,5370,5370,5380,5370,56
|
|
20230704,105000,1428280040,5370,5370,5370,5370,107
|
|
20230704,104900,1427705450,5370,5370,5370,5370,96
|
|
20230704,104800,1427189930,5370,5370,5370,5370,158
|
|
20230704,104700,1426341470,5370,5370,5370,5370,71
|
|
20230704,104600,1425960200,5370,5370,5370,5370,160
|
|
20230704,104500,1425101000,5370,5360,5370,5360,87
|
|
20230704,104400,1424634380,5370,5370,5370,5370,184
|
|
20230704,104300,1423646300,5370,5370,5370,5370,316
|
|
20230704,104200,1421949380,5370,5370,5370,5370,13
|
|
20230704,104100,1421879570,5380,5380,5380,5370,111
|
|
20230704,104000,1421282980,5380,5360,5380,5360,730
|
|
20230704,103900,1417361880,5350,5350,5350,5350,801
|
|
20230704,103800,1413076530,5350,5340,5350,5340,980
|
|
20230704,103700,1407833630,5350,5350,5350,5350,0
|
|
20230704,103600,1407833630,5350,5350,5350,5350,0
|
|
20230704,103500,1407833630,5350,5350,5350,5350,0
|
|
20230704,103400,1407833630,5350,5350,5350,5350,178
|
|
20230704,103300,1406881330,5350,5360,5360,5350,4900
|
|
20230704,103200,1380651330,5350,5350,5360,5350,361
|
|
20230704,103100,1378718980,5360,5360,5360,5360,50
|
|
20230704,103000,1378450980,5360,5360,5360,5360,971
|
|
20230704,102900,1373246420,5360,5360,5360,5360,229
|
|
20230704,102800,1372018980,5360,5360,5360,5360,80
|
|
20230704,102700,1371590180,5360,5360,5360,5360,144
|
|
20230704,102600,1370818340,5360,5360,5360,5360,84
|
|
20230704,102500,1370368100,5370,5370,5380,5360,393
|
|
20230704,102400,1368259360,5370,5360,5370,5360,58
|
|
20230704,102300,1367948460,5370,5360,5370,5360,2751
|
|
20230704,102200,1353201100,5360,5380,5380,5360,1956
|
|
20230704,102100,1342697610,5370,5380,5380,5370,83
|
|
20230704,102000,1342251890,5370,5370,5370,5370,154
|
|
20230704,101900,1341424910,5380,5390,5390,5380,35
|
|
20230704,101800,1341236590,5380,5380,5380,5370,391
|
|
20230704,101700,1339134910,5380,5380,5390,5380,214
|
|
20230704,101600,1337982600,5370,5370,5370,5370,69
|
|
20230704,101500,1337612070,5370,5380,5380,5370,1294
|
|
20230704,101400,1330657630,5380,5380,5380,5380,626
|
|
20230704,101300,1327289750,5380,5380,5380,5380,202
|
|
20230704,101200,1326202990,5390,5380,5390,5380,1234
|
|
20230704,101100,1319556650,5380,5380,5390,5380,238
|
|
20230704,101000,1318276110,5380,5380,5380,5380,60
|
|
20230704,100900,1317953310,5380,5380,5380,5370,377
|
|
20230704,100800,1315926550,5370,5370,5370,5370,317
|
|
20230704,100700,1314224260,5370,5380,5380,5370,201
|
|
20230704,100600,1313144270,5390,5390,5390,5390,628
|
|
20230704,100500,1309759350,5390,5400,5400,5390,3961
|
|
20230704,100400,1288374950,5400,5400,5410,5400,8247
|
|
20230704,100300,1243834150,5410,5400,5410,5400,109
|
|
20230704,100200,1243245520,5410,5400,5410,5400,284
|
|
20230704,100100,1241710180,5400,5410,5410,5400,307
|
|
20230704,100000,1240049880,5410,5420,5420,5400,576
|
|
20230704,095900,1236934810,5410,5410,5410,5390,386
|
|
20230704,095800,1234849780,5400,5390,5400,5390,333
|
|
20230704,095700,1233053910,5390,5400,5400,5390,159
|
|
20230704,095600,1232196450,5400,5410,5410,5400,2367
|
|
20230704,095500,1219409650,5420,5410,5430,5410,169
|
|
20230704,095400,1218494200,5410,5410,5410,5400,446
|
|
20230704,095300,1216083510,5400,5410,5410,5400,92
|
|
20230704,095200,1215586660,5410,5390,5410,5390,1191
|
|
20230704,095100,1209147770,5400,5390,5400,5390,1877
|
|
20230704,095000,1199016930,5400,5380,5400,5380,2283
|
|
20230704,094900,1186708010,5380,5390,5400,5380,1433
|
|
20230704,094800,1178984940,5390,5380,5390,5380,122
|
|
20230704,094700,1178328500,5390,5380,5390,5380,506
|
|
20230704,094600,1175601220,5360,5370,5380,5360,2324
|
|
20230704,094500,1163103290,5380,5400,5410,5370,10084
|
|
20230704,094400,1108671820,5400,5410,5410,5400,443
|
|
20230704,094300,1106277560,5410,5410,5410,5410,3805
|
|
20230704,094200,1085692510,5410,5430,5430,5410,2522
|
|
20230704,094100,1072021190,5440,5440,5450,5430,3935
|
|
20230704,094000,1050633940,5440,5440,5440,5440,166
|
|
20230704,093900,1049730900,5440,5430,5440,5430,2149
|
|
20230704,093800,1038051820,5430,5440,5450,5430,3793
|
|
20230704,093700,1017432330,5450,5450,5450,5450,857
|
|
20230704,093600,1012761680,5450,5450,5450,5440,2376
|
|
20230704,093500,999826230,5450,5450,5450,5450,226
|
|
20230704,093400,998594530,5450,5440,5450,5440,628
|
|
20230704,093300,995178200,5440,5430,5440,5430,838
|
|
20230704,093200,990624000,5430,5420,5430,5410,2832
|
|
20230704,093100,975280550,5420,5430,5430,5420,1589
|
|
20230704,093000,966659020,5430,5430,5430,5430,2513
|
|
20230704,092900,953013430,5430,5450,5450,5430,6130
|
|
20230704,092800,919697660,5450,5450,5450,5450,1000
|
|
20230704,092700,914247660,5460,5460,5470,5450,7257
|
|
20230704,092600,874666840,5470,5470,5480,5470,1094
|
|
20230704,092500,868679170,5470,5470,5470,5470,747
|
|
20230704,092400,864593080,5470,5470,5480,5470,1290
|
|
20230704,092300,857535780,5470,5480,5490,5470,3463
|
|
20230704,092200,838572680,5480,5500,5500,5480,1761
|
|
20230704,092100,828918720,5500,5500,5520,5500,4816
|
|
20230704,092000,802401940,5520,5490,5530,5490,10807
|
|
20230704,091900,742893770,5490,5480,5510,5480,10746
|
|
20230704,091800,683843210,5480,5470,5480,5460,2242
|
|
20230704,091700,671559480,5470,5470,5480,5470,1911
|
|
20230704,091600,661098500,5490,5500,5500,5450,3614
|
|
20230704,091500,641311150,5500,5440,5500,5440,21148
|
|
20230704,091400,525383400,5440,5440,5450,5440,2263
|
|
20230704,091300,513056680,5440,5440,5440,5430,4100
|
|
20230704,091200,490755010,5440,5450,5460,5440,821
|
|
20230704,091100,486280540,5460,5440,5460,5440,3642
|
|
20230704,091000,466428020,5440,5450,5450,5440,925
|
|
20230704,090900,461394340,5450,5440,5450,5440,1543
|
|
20230704,090800,452999370,5440,5450,5450,5440,4423
|
|
20230704,090700,428923800,5450,5430,5460,5430,6274
|
|
20230704,090600,394783850,5430,5410,5430,5410,5755
|
|
20230704,090500,363593330,5410,5410,5410,5410,1439
|
|
20230704,090400,355808340,5430,5400,5440,5400,2626
|
|
20230704,090300,341557950,5390,5380,5400,5380,6667
|
|
20230704,090200,305610890,5380,5420,5420,5380,11124
|
|
20230704,090100,245510380,5440,5370,5440,5360,7818
|
|
20230704,090000,203238960,5370,5500,5500,5360,37105
|