648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,194500,2065979870,5800,5800,5800,5800,3903
|
|
20230704,194400,2065979870,5800,5800,5800,5800,0
|
|
20230704,194300,2065979870,5800,5800,5800,5800,0
|
|
20230704,194200,2065979870,5800,5800,5800,5800,0
|
|
20230704,194100,2065979870,5800,5800,5800,5800,0
|
|
20230704,194000,2065979870,5800,5800,5800,5800,0
|
|
20230704,193900,2065979870,5800,5800,5800,5800,0
|
|
20230704,193800,2065979870,5800,5800,5800,5800,0
|
|
20230704,193700,2065979870,5800,5800,5800,5800,0
|
|
20230704,193600,2065979870,5800,5800,5800,5800,0
|
|
20230704,193500,2065979870,5800,5800,5800,5800,0
|
|
20230704,193400,2065979870,5800,5800,5800,5800,0
|
|
20230704,193300,2065979870,5800,5800,5800,5800,0
|
|
20230704,193200,2065979870,5800,5800,5800,5800,0
|
|
20230704,193100,2065979870,5800,5800,5800,5800,0
|
|
20230704,193000,2065979870,5800,5800,5800,5800,0
|
|
20230704,192900,2065979870,5800,5800,5800,5800,0
|
|
20230704,192800,2065979870,5800,5800,5800,5800,0
|
|
20230704,192700,2065979870,5800,5800,5800,5800,0
|
|
20230704,192600,2065979870,5800,5800,5800,5800,0
|
|
20230704,192500,2065979870,5800,5800,5800,5800,0
|
|
20230704,192400,2065979870,5800,5800,5800,5800,0
|
|
20230704,192300,2065979870,5800,5800,5800,5800,0
|
|
20230704,192200,2065979870,5800,5800,5800,5800,0
|
|
20230704,192100,2065979870,5800,5800,5800,5800,0
|
|
20230704,192000,2065979870,5800,5800,5800,5800,0
|
|
20230704,191900,2065979870,5800,5800,5800,5800,0
|
|
20230704,191800,2065979870,5800,5800,5800,5800,0
|
|
20230704,191700,2065979870,5800,5800,5800,5800,0
|
|
20230704,191600,2065979870,5800,5800,5800,5800,0
|
|
20230704,191500,2065979870,5800,5800,5800,5800,3903
|
|
20230704,191400,2065979870,5800,5800,5800,5800,0
|
|
20230704,191300,2065979870,5800,5800,5800,5800,0
|
|
20230704,191200,2065979870,5800,5800,5800,5800,0
|
|
20230704,191100,2065979870,5800,5800,5800,5800,0
|
|
20230704,191000,2065979870,5800,5800,5800,5800,0
|
|
20230704,190900,2065979870,5800,5800,5800,5800,0
|
|
20230704,190800,2065979870,5800,5800,5800,5800,0
|
|
20230704,190700,2065979870,5800,5800,5800,5800,0
|
|
20230704,190600,2065979870,5800,5800,5800,5800,0
|
|
20230704,190500,2065979870,5800,5800,5800,5800,0
|
|
20230704,190400,2065979870,5800,5800,5800,5800,0
|
|
20230704,190300,2065979870,5800,5800,5800,5800,0
|
|
20230704,190200,2065979870,5800,5800,5800,5800,0
|
|
20230704,190100,2065979870,5800,5800,5800,5800,0
|
|
20230704,190000,2065979870,5800,5800,5800,5800,0
|
|
20230704,185900,2065979870,5800,5800,5800,5800,0
|
|
20230704,185800,2065979870,5800,5800,5800,5800,0
|
|
20230704,185700,2065979870,5800,5800,5800,5800,0
|
|
20230704,185600,2065979870,5800,5800,5800,5800,0
|
|
20230704,185500,2065979870,5800,5800,5800,5800,0
|
|
20230704,185400,2065979870,5800,5800,5800,5800,0
|
|
20230704,185300,2065979870,5800,5800,5800,5800,0
|
|
20230704,185200,2065979870,5800,5800,5800,5800,0
|
|
20230704,185100,2065979870,5800,5800,5800,5800,0
|
|
20230704,185000,2065979870,5800,5800,5800,5800,0
|
|
20230704,184900,2065979870,5800,5800,5800,5800,0
|
|
20230704,184800,2065979870,5800,5800,5800,5800,0
|
|
20230704,184700,2065979870,5800,5800,5800,5800,0
|
|
20230704,184600,2065979870,5800,5800,5800,5800,0
|
|
20230704,184500,2065979870,5800,5800,5800,5800,3903
|
|
20230704,184400,2065979870,5800,5800,5800,5800,0
|
|
20230704,184300,2065979870,5800,5800,5800,5800,0
|
|
20230704,184200,2065979870,5800,5800,5800,5800,0
|
|
20230704,184100,2065979870,5800,5800,5800,5800,0
|
|
20230704,184000,2065979870,5800,5800,5800,5800,0
|
|
20230704,183900,2065979870,5800,5800,5800,5800,0
|
|
20230704,183800,2065979870,5800,5800,5800,5800,0
|
|
20230704,183700,2065979870,5800,5800,5800,5800,0
|
|
20230704,183600,2065979870,5800,5800,5800,5800,0
|
|
20230704,183500,2065979870,5800,5800,5800,5800,0
|
|
20230704,183400,2065979870,5800,5800,5800,5800,0
|
|
20230704,183300,2065979870,5800,5800,5800,5800,0
|
|
20230704,183200,2065979870,5800,5800,5800,5800,0
|
|
20230704,183100,2065979870,5800,5800,5800,5800,0
|
|
20230704,183000,2065979870,5800,5800,5800,5800,0
|
|
20230704,182900,2065979870,5800,5800,5800,5800,0
|
|
20230704,182800,2065979870,5800,5800,5800,5800,0
|
|
20230704,182700,2065979870,5800,5800,5800,5800,0
|
|
20230704,182600,2065979870,5800,5800,5800,5800,0
|
|
20230704,182500,2065979870,5800,5800,5800,5800,0
|
|
20230704,182400,2065979870,5800,5800,5800,5800,0
|
|
20230704,182300,2065979870,5800,5800,5800,5800,0
|
|
20230704,182200,2065979870,5800,5800,5800,5800,0
|
|
20230704,182100,2065979870,5800,5800,5800,5800,0
|
|
20230704,182000,2065979870,5800,5800,5800,5800,0
|
|
20230704,181900,2065979870,5800,5800,5800,5800,0
|
|
20230704,181800,2065979870,5800,5800,5800,5800,0
|
|
20230704,181700,2065979870,5800,5800,5800,5800,0
|
|
20230704,181600,2065979870,5800,5800,5800,5800,0
|
|
20230704,181500,2065979870,5800,5800,5800,5800,3903
|
|
20230704,181400,2065979870,5800,5800,5800,5800,0
|
|
20230704,181300,2065979870,5800,5800,5800,5800,0
|
|
20230704,181200,2065979870,5800,5800,5800,5800,0
|
|
20230704,181100,2065979870,5800,5800,5800,5800,0
|
|
20230704,181000,2065979870,5800,5800,5800,5800,0
|
|
20230704,180900,2065979870,5800,5800,5800,5800,0
|
|
20230704,180800,2065979870,5800,5800,5800,5800,0
|
|
20230704,180700,2065979870,5800,5800,5800,5800,0
|
|
20230704,180600,2065979870,5800,5800,5800,5800,0
|
|
20230704,180500,2065979870,5800,5800,5800,5800,0
|
|
20230704,180400,2065979870,5800,5800,5800,5800,0
|
|
20230704,180300,2065979870,5800,5800,5800,5800,0
|
|
20230704,180200,2065979870,5800,5800,5800,5800,0
|
|
20230704,180100,2065979870,5800,5800,5800,5800,0
|
|
20230704,180000,2065979870,5800,5800,5800,5800,0
|
|
20230704,175900,2065979870,5800,5800,5800,5800,0
|
|
20230704,175800,2065979870,5800,5800,5800,5800,0
|
|
20230704,175700,2065979870,5800,5800,5800,5800,0
|
|
20230704,175600,2065979870,5800,5800,5800,5800,0
|
|
20230704,175500,2065979870,5800,5800,5800,5800,0
|
|
20230704,175400,2065979870,5800,5800,5800,5800,0
|
|
20230704,175300,2065979870,5800,5800,5800,5800,0
|
|
20230704,175200,2065979870,5800,5800,5800,5800,0
|
|
20230704,175100,2065979870,5800,5800,5800,5800,0
|
|
20230704,175000,2065979870,5800,5800,5800,5800,0
|
|
20230704,174900,2065979870,5800,5800,5800,5800,0
|
|
20230704,174800,2065979870,5800,5800,5800,5800,0
|
|
20230704,174700,2065979870,5800,5800,5800,5800,0
|
|
20230704,174600,2065979870,5800,5800,5800,5800,0
|
|
20230704,174500,2065979870,5800,5800,5800,5800,3903
|
|
20230704,174400,2065979870,5800,5800,5800,5800,0
|
|
20230704,174300,2065979870,5800,5800,5800,5800,0
|
|
20230704,174200,2065979870,5800,5800,5800,5800,0
|
|
20230704,174100,2065979870,5800,5800,5800,5800,0
|
|
20230704,174000,2065979870,5800,5800,5800,5800,0
|
|
20230704,173900,2065979870,5800,5800,5800,5800,0
|
|
20230704,173800,2065979870,5800,5800,5800,5800,0
|
|
20230704,173700,2065979870,5800,5800,5800,5800,0
|
|
20230704,173600,2065979870,5800,5800,5800,5800,0
|
|
20230704,173500,2065979870,5800,5800,5800,5800,0
|
|
20230704,173400,2065979870,5800,5800,5800,5800,0
|
|
20230704,173300,2065979870,5800,5800,5800,5800,0
|
|
20230704,173200,2065979870,5800,5800,5800,5800,0
|
|
20230704,173100,2065979870,5800,5800,5800,5800,0
|
|
20230704,173000,2065979870,5800,5800,5800,5800,0
|
|
20230704,172900,2065979870,5800,5800,5800,5800,0
|
|
20230704,172800,2065979870,5800,5800,5800,5800,0
|
|
20230704,172700,2065979870,5800,5800,5800,5800,0
|
|
20230704,172600,2065979870,5800,5800,5800,5800,0
|
|
20230704,172500,2065979870,5800,5800,5800,5800,0
|
|
20230704,172400,2065979870,5800,5800,5800,5800,0
|
|
20230704,172300,2065979870,5800,5800,5800,5800,0
|
|
20230704,172200,2065979870,5800,5800,5800,5800,0
|
|
20230704,172100,2065979870,5800,5800,5800,5800,0
|
|
20230704,172000,2065979870,5800,5800,5800,5800,0
|
|
20230704,171900,2065979870,5800,5800,5800,5800,0
|
|
20230704,171800,2065979870,5800,5800,5800,5800,0
|
|
20230704,171700,2065979870,5800,5800,5800,5800,0
|
|
20230704,171600,2065979870,5800,5800,5800,5800,0
|
|
20230704,171500,2065979870,5800,5800,5800,5800,3903
|
|
20230704,171400,2065979870,5800,5800,5800,5800,0
|
|
20230704,171300,2065979870,5800,5800,5800,5800,0
|
|
20230704,171200,2065979870,5800,5800,5800,5800,0
|
|
20230704,171100,2065979870,5800,5800,5800,5800,0
|
|
20230704,171000,2065979870,5800,5800,5800,5800,0
|
|
20230704,170900,2065979870,5800,5800,5800,5800,0
|
|
20230704,170800,2065979870,5800,5800,5800,5800,0
|
|
20230704,170700,2065979870,5800,5800,5800,5800,0
|
|
20230704,170600,2065979870,5800,5800,5800,5800,0
|
|
20230704,170500,2065979870,5800,5800,5800,5800,0
|
|
20230704,170400,2065979870,5800,5800,5800,5800,0
|
|
20230704,170300,2065979870,5800,5800,5800,5800,0
|
|
20230704,170200,2065979870,5800,5800,5800,5800,0
|
|
20230704,170100,2065979870,5800,5800,5800,5800,0
|
|
20230704,170000,2065979870,5800,5800,5800,5800,0
|
|
20230704,165900,2065979870,5800,5800,5800,5800,0
|
|
20230704,165800,2065979870,5800,5800,5800,5800,0
|
|
20230704,165700,2065979870,5800,5800,5800,5800,0
|
|
20230704,165600,2065979870,5800,5800,5800,5800,0
|
|
20230704,165500,2065979870,5800,5800,5800,5800,0
|
|
20230704,165400,2065979870,5800,5800,5800,5800,0
|
|
20230704,165300,2065979870,5800,5800,5800,5800,0
|
|
20230704,165200,2065979870,5800,5800,5800,5800,0
|
|
20230704,165100,2065979870,5800,5800,5800,5800,0
|
|
20230704,165000,2065979870,5800,5800,5800,5800,0
|
|
20230704,164900,2065979870,5800,5800,5800,5800,0
|
|
20230704,164800,2065979870,5800,5800,5800,5800,0
|
|
20230704,164700,2065979870,5800,5800,5800,5800,0
|
|
20230704,164600,2065979870,5800,5800,5800,5800,0
|
|
20230704,164500,2065979870,5800,5800,5800,5800,3903
|
|
20230704,164400,2065979870,5800,5800,5800,5800,0
|
|
20230704,164300,2065979870,5800,5800,5800,5800,0
|
|
20230704,164200,2065979870,5800,5800,5800,5800,0
|
|
20230704,164100,2065979870,5800,5800,5800,5800,0
|
|
20230704,164000,2065979870,5800,5800,5800,5800,0
|
|
20230704,163900,2065979870,5800,5800,5800,5800,0
|
|
20230704,163800,2065979870,5800,5800,5800,5800,0
|
|
20230704,163700,2065979870,5800,5800,5800,5800,0
|
|
20230704,163600,2065979870,5800,5800,5800,5800,0
|
|
20230704,163500,2065979870,5800,5800,5800,5800,0
|
|
20230704,163400,2065979870,5800,5800,5800,5800,0
|
|
20230704,163300,2065979870,5800,5800,5800,5800,0
|
|
20230704,163200,2065979870,5800,5800,5800,5800,0
|
|
20230704,163100,2065979870,5800,5800,5800,5800,0
|
|
20230704,163000,2065979870,5800,5800,5800,5800,0
|
|
20230704,162900,2065979870,5800,5800,5800,5800,0
|
|
20230704,162800,2065979870,5800,5800,5800,5800,0
|
|
20230704,162700,2065979870,5800,5800,5800,5800,0
|
|
20230704,162600,2065979870,5800,5800,5800,5800,0
|
|
20230704,162500,2065979870,5800,5800,5800,5800,0
|
|
20230704,162400,2065979870,5800,5800,5800,5800,0
|
|
20230704,162300,2065979870,5800,5800,5800,5800,0
|
|
20230704,162200,2065979870,5800,5800,5800,5800,0
|
|
20230704,162100,2065979870,5800,5800,5800,5800,0
|
|
20230704,162000,2065979870,5800,5800,5800,5800,0
|
|
20230704,161900,2065979870,5800,5800,5800,5800,0
|
|
20230704,161800,2065979870,5800,5800,5800,5800,0
|
|
20230704,161700,2065979870,5800,5800,5800,5800,0
|
|
20230704,161600,2065979870,5800,5800,5800,5800,0
|
|
20230704,161500,2065979870,5800,5800,5800,5800,3903
|
|
20230704,161400,2065979870,5800,5800,5800,5800,0
|
|
20230704,161300,2065979870,5800,5800,5800,5800,0
|
|
20230704,161200,2065979870,5800,5800,5800,5800,0
|
|
20230704,161100,2065979870,5800,5800,5800,5800,0
|
|
20230704,161000,2065979870,5800,5800,5800,5800,0
|
|
20230704,160900,2065979870,5800,5800,5800,5800,0
|
|
20230704,160800,2065979870,5800,5800,5800,5800,0
|
|
20230704,160700,2065979870,5800,5800,5800,5800,0
|
|
20230704,160600,2065979870,5800,5800,5800,5800,0
|
|
20230704,160500,2065979870,5800,5800,5800,5800,0
|
|
20230704,160400,2065979870,5800,5800,5800,5800,0
|
|
20230704,160300,2065979870,5800,5800,5800,5800,0
|
|
20230704,160200,2065979870,5800,5800,5800,5800,0
|
|
20230704,160100,2065979870,5800,5800,5800,5800,0
|
|
20230704,160000,2065979870,5800,5800,5800,5800,0
|
|
20230704,155900,2065979870,5800,5800,5800,5800,0
|
|
20230704,155800,2065979870,5800,5800,5800,5800,0
|
|
20230704,155700,2065979870,5800,5800,5800,5800,0
|
|
20230704,155600,2065979870,5800,5800,5800,5800,0
|
|
20230704,155500,2065979870,5800,5800,5800,5800,0
|
|
20230704,155400,2065979870,5800,5800,5800,5800,0
|
|
20230704,155300,2065979870,5800,5800,5800,5800,0
|
|
20230704,155200,2065979870,5800,5800,5800,5800,0
|
|
20230704,155100,2065979870,5800,5800,5800,5800,0
|
|
20230704,155000,2065979870,5800,5800,5800,5800,0
|
|
20230704,154900,2065979870,5800,5800,5800,5800,0
|
|
20230704,154800,2065979870,5800,5800,5800,5800,0
|
|
20230704,154700,2065979870,5800,5800,5800,5800,0
|
|
20230704,154600,2065979870,5800,5800,5800,5800,0
|
|
20230704,154500,2065979870,5800,5800,5800,5800,3903
|
|
20230704,154400,2065979870,5800,5800,5800,5800,0
|
|
20230704,154300,2065979870,5800,5800,5800,5800,0
|
|
20230704,154200,2065979870,5800,5800,5800,5800,0
|
|
20230704,154100,2065979870,5800,5800,5800,5800,0
|
|
20230704,154000,2065979870,5800,5800,5800,5800,0
|
|
20230704,153900,2065979870,5800,5800,5800,5800,0
|
|
20230704,153800,2065979870,5800,5800,5800,5800,0
|
|
20230704,153700,2065979870,5800,5800,5800,5800,0
|
|
20230704,153600,2065979870,5800,5800,5800,5800,0
|
|
20230704,153500,2065979870,5800,5800,5800,5800,0
|
|
20230704,153400,2065979870,5800,5800,5800,5800,0
|
|
20230704,153300,2065979870,5800,5800,5800,5800,0
|
|
20230704,153200,2065979870,5800,5800,5800,5800,0
|
|
20230704,153100,2065979870,5800,5800,5800,5800,0
|
|
20230704,153000,2065979870,5800,5800,5800,5800,3903
|
|
20230704,152900,2043342470,5820,5820,5820,5820,0
|
|
20230704,152800,2043342470,5820,5820,5820,5820,0
|
|
20230704,152700,2043342470,5820,5820,5820,5820,0
|
|
20230704,152600,2043342470,5820,5820,5820,5820,0
|
|
20230704,152500,2043342470,5820,5820,5820,5820,0
|
|
20230704,152400,2043342470,5820,5820,5820,5820,0
|
|
20230704,152300,2043342470,5820,5820,5820,5820,0
|
|
20230704,152200,2043342470,5820,5820,5820,5820,0
|
|
20230704,152100,2043342470,5820,5820,5820,5820,0
|
|
20230704,152000,2043342470,5820,5820,5820,5820,0
|
|
20230704,151900,2043342470,5820,5820,5820,5820,588
|
|
20230704,151800,2039920310,5800,5810,5810,5800,14509
|
|
20230704,151700,1955691650,5810,5810,5810,5810,5
|
|
20230704,151600,1955662600,5810,5800,5810,5800,308
|
|
20230704,151500,1953876100,5810,5800,5810,5800,2
|
|
20230704,151400,1953864490,5810,5810,5810,5810,4
|
|
20230704,151300,1953841250,5800,5800,5800,5800,172
|
|
20230704,151200,1952843650,5810,5800,5810,5800,268
|
|
20230704,151100,1951289180,5810,5800,5810,5800,3044
|
|
20230704,151000,1933633960,5800,5800,5800,5800,21
|
|
20230704,150900,1933512160,5810,5800,5810,5800,3
|
|
20230704,150800,1933494740,5810,5800,5810,5800,121
|
|
20230704,150700,1932792870,5810,5800,5810,5790,2502
|
|
20230704,150600,1918291090,5800,5810,5820,5800,773
|
|
20230704,150500,1913805570,5820,5820,5820,5810,240
|
|
20230704,150400,1912411090,5810,5810,5810,5810,643
|
|
20230704,150300,1908675260,5810,5810,5810,5810,502
|
|
20230704,150200,1905758640,5820,5820,5820,5820,0
|
|
20230704,150100,1905758640,5820,5810,5820,5800,33
|
|
20230704,150000,1905567000,5820,5820,5820,5820,4
|
|
20230704,145900,1905543720,5800,5810,5810,5800,173
|
|
20230704,145800,1904539990,5820,5810,5820,5810,930
|
|
20230704,145700,1899134650,5820,5810,5820,5810,793
|
|
20230704,145600,1894526710,5810,5810,5810,5810,76
|
|
20230704,145500,1894085150,5820,5810,5820,5810,42
|
|
20230704,145400,1893841070,5810,5810,5820,5800,314
|
|
20230704,145300,1892018640,5820,5810,5820,5810,404
|
|
20230704,145200,1889671360,5820,5820,5820,5820,0
|
|
20230704,145100,1889671360,5820,5820,5820,5820,0
|
|
20230704,145000,1889671360,5820,5810,5820,5810,608
|
|
20230704,144900,1886138830,5820,5820,5820,5820,23
|
|
20230704,144800,1886004970,5820,5810,5820,5810,44
|
|
20230704,144700,1885749300,5820,5820,5820,5810,236
|
|
20230704,144600,1884377080,5810,5820,5820,5810,500
|
|
20230704,144500,1881470080,5820,5820,5820,5820,350
|
|
20230704,144400,1879433080,5820,5820,5820,5820,0
|
|
20230704,144300,1879433080,5820,5810,5820,5810,2165
|
|
20230704,144200,1866854320,5810,5810,5820,5810,360
|
|
20230704,144100,1864762700,5820,5820,5820,5820,100
|
|
20230704,144000,1864180700,5820,5820,5820,5820,0
|
|
20230704,143900,1864180700,5820,5820,5820,5820,0
|
|
20230704,143800,1864180700,5820,5820,5820,5820,2
|
|
20230704,143700,1864169060,5820,5810,5820,5810,498
|
|
20230704,143600,1861275630,5810,5800,5810,5800,322
|
|
20230704,143500,1859408010,5800,5790,5800,5790,804
|
|
20230704,143400,1854744870,5790,5800,5800,5790,1087
|
|
20230704,143300,1848451110,5800,5790,5800,5780,2911
|
|
20230704,143200,1831619970,5800,5790,5800,5790,576
|
|
20230704,143100,1828284920,5800,5800,5800,5800,10
|
|
20230704,143000,1828226920,5800,5800,5800,5800,43
|
|
20230704,142900,1827977520,5800,5800,5800,5800,49
|
|
20230704,142800,1827693320,5800,5800,5810,5800,69
|
|
20230704,142700,1827293110,5800,5800,5800,5800,0
|
|
20230704,142600,1827293110,5800,5800,5800,5800,108
|
|
20230704,142500,1826666710,5810,5800,5810,5800,116
|
|
20230704,142400,1825993880,5800,5800,5800,5800,280
|
|
20230704,142300,1824369880,5800,5800,5800,5800,267
|
|
20230704,142200,1822821280,5800,5790,5800,5790,401
|
|
20230704,142100,1820499380,5790,5790,5790,5790,1
|
|
20230704,142000,1820493590,5800,5790,5800,5790,1119
|
|
20230704,141900,1814014550,5790,5800,5800,5790,444
|
|
20230704,141800,1811441950,5810,5790,5810,5790,1251
|
|
20230704,141700,1804192420,5790,5790,5800,5790,432
|
|
20230704,141600,1801691040,5800,5800,5800,5800,903
|
|
20230704,141500,1796453640,5800,5800,5800,5800,0
|
|
20230704,141400,1796453640,5800,5800,5800,5800,4
|
|
20230704,141300,1796430440,5810,5810,5810,5780,12795
|
|
20230704,141200,1722339720,5810,5810,5820,5810,2239
|
|
20230704,141100,1709331070,5810,5820,5820,5810,227
|
|
20230704,141000,1708012040,5810,5810,5810,5810,30
|
|
20230704,140900,1707837740,5820,5820,5820,5820,30
|
|
20230704,140800,1707663140,5810,5810,5810,5810,618
|
|
20230704,140700,1704072560,5810,5810,5810,5810,0
|
|
20230704,140600,1704072560,5810,5810,5820,5810,72
|
|
20230704,140500,1703654140,5810,5820,5820,5810,669
|
|
20230704,140400,1699766270,5820,5820,5820,5820,33
|
|
20230704,140300,1699574210,5820,5820,5830,5810,2439
|
|
20230704,140200,1685394200,5830,5820,5830,5820,109
|
|
20230704,140100,1684759810,5830,5830,5830,5820,24
|
|
20230704,140000,1684620090,5830,5830,5830,5830,181
|
|
20230704,135900,1683564860,5830,5830,5830,5830,767
|
|
20230704,135800,1679093250,5830,5820,5830,5820,700
|
|
20230704,135700,1675019210,5820,5820,5820,5820,808
|
|
20230704,135600,1670316650,5820,5820,5820,5820,1244
|
|
20230704,135500,1663076570,5820,5810,5820,5810,184
|
|
20230704,135400,1662007420,5810,5810,5810,5800,999
|
|
20230704,135300,1656207270,5820,5820,5820,5820,566
|
|
20230704,135200,1652913150,5820,5820,5820,5810,471
|
|
20230704,135100,1650176490,5820,5820,5820,5820,0
|
|
20230704,135000,1650176490,5820,5820,5820,5820,3
|
|
20230704,134900,1650159030,5820,5820,5820,5820,34
|
|
20230704,134800,1649961150,5820,5820,5820,5820,220
|
|
20230704,134700,1648680750,5820,5820,5820,5820,89
|
|
20230704,134600,1648162770,5810,5810,5810,5810,14
|
|
20230704,134500,1648081430,5820,5830,5830,5820,12
|
|
20230704,134400,1648011570,5830,5830,5830,5790,9403
|
|
20230704,134300,1593437430,5830,5820,5830,5820,300
|
|
20230704,134200,1591691400,5830,5830,5830,5830,1
|
|
20230704,134100,1591685570,5830,5820,5830,5810,292
|
|
20230704,134000,1589988930,5830,5830,5830,5810,16
|
|
20230704,133900,1589895720,5810,5810,5810,5810,13
|
|
20230704,133800,1589820190,5810,5810,5810,5810,0
|
|
20230704,133700,1589820190,5810,5820,5820,5810,569
|
|
20230704,133600,1586511510,5830,5820,5830,5820,157
|
|
20230704,133500,1585597700,5820,5820,5820,5820,155
|
|
20230704,133400,1584695600,5820,5820,5820,5820,1
|
|
20230704,133300,1584689780,5820,5810,5820,5810,352
|
|
20230704,133200,1582644150,5820,5820,5820,5820,81
|
|
20230704,133100,1582172730,5820,5820,5820,5820,0
|
|
20230704,133000,1582172730,5820,5820,5820,5820,10
|
|
20230704,132900,1582114530,5820,5820,5820,5820,1072
|
|
20230704,132800,1575875490,5830,5830,5830,5830,0
|
|
20230704,132700,1575875490,5830,5820,5830,5820,1505
|
|
20230704,132600,1567116370,5820,5820,5820,5820,108
|
|
20230704,132500,1566487810,5830,5830,5830,5830,100
|
|
20230704,132400,1565904810,5830,5830,5830,5830,200
|
|
20230704,132300,1564738810,5830,5810,5830,5810,356
|
|
20230704,132200,1562670340,5810,5830,5830,5810,101
|
|
20230704,132100,1562083510,5810,5820,5830,5810,180
|
|
20230704,132000,1561034410,5830,5830,5830,5830,0
|
|
20230704,131900,1561034410,5830,5820,5830,5820,134
|
|
20230704,131800,1560254480,5810,5800,5810,5790,1986
|
|
20230704,131700,1548716350,5810,5800,5810,5790,2641
|
|
20230704,131600,1533400440,5810,5820,5820,5810,2043
|
|
20230704,131500,1521530600,5820,5820,5820,5820,2
|
|
20230704,131400,1521518960,5820,5820,5820,5820,29
|
|
20230704,131300,1521350180,5820,5820,5820,5820,0
|
|
20230704,131200,1521350180,5820,5820,5820,5820,184
|
|
20230704,131100,1520279300,5820,5820,5820,5820,9
|
|
20230704,131000,1520226920,5830,5830,5830,5830,17
|
|
20230704,130900,1520127810,5830,5820,5830,5820,15
|
|
20230704,130800,1520040470,5820,5820,5820,5820,40
|
|
20230704,130700,1519807670,5820,5830,5830,5820,126
|
|
20230704,130600,1519074330,5830,5830,5830,5830,750
|
|
20230704,130500,1514701830,5830,5830,5830,5820,230
|
|
20230704,130400,1513363190,5830,5830,5830,5830,111
|
|
20230704,130300,1512716060,5830,5820,5830,5820,3500
|
|
20230704,130200,1492345060,5830,5830,5840,5830,427
|
|
20230704,130100,1489855630,5840,5830,5840,5830,202
|
|
20230704,130000,1488677950,5840,5830,5840,5830,988
|
|
20230704,125900,1482912780,5840,5840,5840,5840,234
|
|
20230704,125800,1481546220,5840,5840,5840,5840,2
|
|
20230704,125700,1481534540,5830,5840,5840,5830,166
|
|
20230704,125600,1480565520,5840,5840,5840,5840,9
|
|
20230704,125500,1480512960,5840,5840,5840,5840,7
|
|
20230704,125400,1480472080,5840,5830,5840,5800,14357
|
|
20230704,125300,1397043210,5820,5830,5830,5820,1122
|
|
20230704,125200,1390501970,5830,5810,5830,5810,1414
|
|
20230704,125100,1382265850,5810,5810,5810,5810,192
|
|
20230704,125000,1381150330,5810,5820,5820,5810,1011
|
|
20230704,124900,1375276320,5830,5830,5830,5830,200
|
|
20230704,124800,1374110320,5820,5820,5820,5820,600
|
|
20230704,124700,1370618320,5830,5830,5830,5830,12
|
|
20230704,124600,1370548360,5830,5820,5830,5820,111
|
|
20230704,124500,1369902200,5820,5820,5820,5820,137
|
|
20230704,124400,1369104860,5820,5820,5820,5820,0
|
|
20230704,124300,1369104860,5820,5820,5820,5820,14
|
|
20230704,124200,1369023380,5820,5820,5820,5820,22
|
|
20230704,124100,1368895340,5820,5820,5820,5820,100
|
|
20230704,124000,1368313340,5820,5820,5820,5820,100
|
|
20230704,123900,1367731340,5820,5820,5820,5820,0
|
|
20230704,123800,1367731340,5820,5820,5820,5820,400
|
|
20230704,123700,1365403340,5830,5830,5830,5830,0
|
|
20230704,123600,1365403340,5830,5820,5830,5820,1309
|
|
20230704,123500,1357775510,5820,5820,5820,5820,42
|
|
20230704,123400,1357531070,5820,5820,5820,5820,337
|
|
20230704,123300,1355569730,5820,5820,5820,5820,58
|
|
20230704,123200,1355232170,5820,5820,5820,5820,173
|
|
20230704,123100,1354225310,5830,5830,5830,5830,0
|
|
20230704,123000,1354225310,5830,5830,5830,5830,0
|
|
20230704,122900,1354225310,5830,5820,5830,5820,483
|
|
20230704,122800,1351414240,5820,5820,5820,5820,90
|
|
20230704,122700,1350890440,5820,5820,5820,5820,245
|
|
20230704,122600,1349464540,5810,5810,5810,5810,60
|
|
20230704,122500,1349115940,5820,5820,5820,5820,207
|
|
20230704,122400,1347911200,5820,5820,5820,5820,8
|
|
20230704,122300,1347864640,5820,5820,5820,5820,2
|
|
20230704,122200,1347853000,5820,5820,5820,5820,235
|
|
20230704,122100,1346485300,5830,5830,5830,5820,16
|
|
20230704,122000,1346392140,5820,5820,5820,5820,401
|
|
20230704,121900,1344058320,5830,5830,5830,5830,156
|
|
20230704,121800,1343148840,5830,5830,5830,5830,0
|
|
20230704,121700,1343148840,5830,5830,5830,5830,4
|
|
20230704,121600,1343125520,5820,5820,5820,5820,0
|
|
20230704,121500,1343125520,5820,5820,5820,5820,1
|
|
20230704,121400,1343119700,5820,5820,5820,5820,0
|
|
20230704,121300,1343119700,5820,5820,5820,5820,725
|
|
20230704,121200,1338900200,5830,5830,5830,5830,501
|
|
20230704,121100,1335979370,5820,5820,5820,5820,30
|
|
20230704,121000,1335804770,5830,5830,5830,5830,0
|
|
20230704,120900,1335804770,5830,5830,5830,5830,0
|
|
20230704,120800,1335804770,5830,5830,5830,5820,22
|
|
20230704,120700,1335676710,5830,5830,5830,5830,0
|
|
20230704,120600,1335676710,5830,5820,5830,5810,201
|
|
20230704,120500,1334508770,5820,5820,5820,5820,600
|
|
20230704,120400,1331016770,5820,5820,5820,5820,151
|
|
20230704,120300,1330137950,5820,5820,5820,5820,100
|
|
20230704,120200,1329555950,5830,5830,5830,5830,0
|
|
20230704,120100,1329555950,5830,5830,5830,5830,1
|
|
20230704,120000,1329550120,5830,5820,5830,5820,66
|
|
20230704,115900,1329165440,5830,5830,5830,5830,0
|
|
20230704,115800,1329165440,5830,5830,5830,5830,10
|
|
20230704,115700,1329107140,5830,5830,5830,5830,0
|
|
20230704,115600,1329107140,5830,5820,5830,5820,111
|
|
20230704,115500,1328460810,5820,5820,5820,5820,0
|
|
20230704,115400,1328460810,5820,5820,5820,5820,29
|
|
20230704,115300,1328292030,5820,5820,5820,5820,1266
|
|
20230704,115200,1320923910,5820,5820,5820,5820,202
|
|
20230704,115100,1319748270,5820,5820,5820,5820,35
|
|
20230704,115000,1319544570,5820,5820,5820,5820,0
|
|
20230704,114900,1319544570,5820,5830,5830,5820,206
|
|
20230704,114800,1318344790,5810,5810,5810,5810,0
|
|
20230704,114700,1318344790,5810,5810,5810,5810,15
|
|
20230704,114600,1318257640,5810,5830,5830,5810,138
|
|
20230704,114500,1317455840,5810,5810,5810,5810,136
|
|
20230704,114400,1316665680,5820,5820,5820,5820,155
|
|
20230704,114300,1315763580,5820,5820,5830,5820,130
|
|
20230704,114200,1315006840,5820,5820,5820,5820,5
|
|
20230704,114100,1314977740,5810,5810,5830,5810,189
|
|
20230704,114000,1313879610,5830,5820,5830,5810,474
|
|
20230704,113900,1311121260,5810,5810,5810,5810,1055
|
|
20230704,113800,1304991710,5810,5810,5810,5810,67
|
|
20230704,113700,1304602440,5810,5810,5810,5810,17
|
|
20230704,113600,1304503670,5820,5820,5820,5820,1
|
|
20230704,113500,1304497850,5820,5820,5820,5820,0
|
|
20230704,113400,1304497850,5820,5820,5820,5820,1
|
|
20230704,113300,1304492030,5810,5820,5820,5810,101
|
|
20230704,113200,1303905210,5820,5820,5820,5820,4
|
|
20230704,113100,1303881930,5820,5820,5820,5820,2
|
|
20230704,113000,1303870290,5820,5820,5820,5820,0
|
|
20230704,112900,1303870290,5820,5820,5820,5810,75
|
|
20230704,112800,1303434430,5820,5820,5820,5810,258
|
|
20230704,112700,1301935370,5820,5820,5820,5820,37
|
|
20230704,112600,1301720030,5830,5810,5830,5810,340
|
|
20230704,112500,1299744570,5830,5810,5830,5810,535
|
|
20230704,112400,1296636200,5820,5820,5820,5820,2
|
|
20230704,112300,1296624560,5830,5830,5830,5830,16
|
|
20230704,112200,1296531280,5810,5810,5810,5810,381
|
|
20230704,112100,1294317670,5810,5810,5810,5810,553
|
|
20230704,112000,1291104740,5810,5810,5810,5810,373
|
|
20230704,111900,1288937610,5810,5810,5820,5810,151
|
|
20230704,111800,1288060290,5820,5820,5820,5820,176
|
|
20230704,111700,1287035970,5820,5810,5820,5810,642
|
|
20230704,111600,1283299950,5820,5820,5820,5820,96
|
|
20230704,111500,1282741230,5810,5810,5810,5810,450
|
|
20230704,111400,1280126730,5810,5810,5810,5810,0
|
|
20230704,111300,1280126730,5810,5820,5820,5810,148
|
|
20230704,111200,1279265420,5820,5820,5820,5820,33
|
|
20230704,111100,1279073360,5820,5820,5820,5820,215
|
|
20230704,111000,1277822060,5820,5820,5820,5820,34
|
|
20230704,110900,1277624180,5830,5820,5830,5810,602
|
|
20230704,110800,1274125310,5820,5820,5820,5820,0
|
|
20230704,110700,1274125310,5820,5830,5830,5820,2
|
|
20230704,110600,1274113660,5820,5820,5820,5820,510
|
|
20230704,110500,1271145460,5820,5820,5820,5820,10
|
|
20230704,110400,1271087260,5820,5830,5830,5820,732
|
|
20230704,110300,1266821700,5840,5830,5840,5830,557
|
|
20230704,110200,1263573820,5840,5830,5840,5830,236
|
|
20230704,110100,1262197920,5840,5840,5840,5840,0
|
|
20230704,110000,1262197920,5840,5830,5840,5830,51
|
|
20230704,105900,1261900580,5840,5830,5840,5830,1624
|
|
20230704,105800,1252432640,5830,5830,5830,5810,28
|
|
20230704,105700,1252269500,5830,5830,5830,5830,42
|
|
20230704,105600,1252024640,5810,5820,5820,5810,696
|
|
20230704,105500,1247979570,5820,5820,5820,5820,394
|
|
20230704,105400,1245686490,5820,5820,5820,5820,0
|
|
20230704,105300,1245686490,5820,5820,5820,5820,42
|
|
20230704,105200,1245442050,5830,5830,5830,5830,51
|
|
20230704,105100,1245144720,5820,5820,5820,5820,0
|
|
20230704,105000,1245144720,5820,5820,5820,5820,358
|
|
20230704,104900,1243061160,5820,5830,5830,5820,6
|
|
20230704,104800,1243026230,5820,5820,5820,5820,200
|
|
20230704,104700,1241862230,5830,5830,5830,5830,0
|
|
20230704,104600,1241862230,5830,5830,5830,5820,49
|
|
20230704,104500,1241576670,5830,5830,5830,5830,2002
|
|
20230704,104400,1229905010,5820,5800,5830,5800,156
|
|
20230704,104300,1228999450,5800,5810,5810,5800,170
|
|
20230704,104200,1228013310,5810,5810,5810,5810,112
|
|
20230704,104100,1227362590,5820,5830,5830,5820,16
|
|
20230704,104000,1227269420,5830,5830,5830,5830,1
|
|
20230704,103900,1227263590,5800,5830,5830,5800,3170
|
|
20230704,103800,1208865730,5820,5830,5830,5820,101
|
|
20230704,103700,1208277780,5810,5820,5830,5810,110
|
|
20230704,103600,1207636910,5830,5810,5830,5810,1557
|
|
20230704,103500,1198588980,5810,5830,5830,5810,251
|
|
20230704,103400,1197130650,5810,5830,5840,5810,56
|
|
20230704,103300,1196805040,5830,5830,5830,5830,86
|
|
20230704,103200,1196303660,5820,5820,5820,5810,3475
|
|
20230704,103100,1176082660,5840,5840,5840,5830,574
|
|
20230704,103000,1172735450,5840,5840,5840,5840,259
|
|
20230704,102900,1171222890,5850,5850,5850,5830,332
|
|
20230704,102800,1169280860,5860,5850,5860,5850,4962
|
|
20230704,102700,1140253130,5840,5810,5840,5810,5024
|
|
20230704,102600,1111017830,5810,5810,5810,5810,5
|
|
20230704,102500,1110988780,5810,5810,5810,5810,12
|
|
20230704,102400,1110919060,5810,5790,5810,5790,578
|
|
20230704,102300,1107571420,5800,5800,5800,5800,12
|
|
20230704,102200,1107501820,5810,5800,5810,5790,1246
|
|
20230704,102100,1100282190,5800,5810,5810,5800,6934
|
|
20230704,102000,1060042930,5810,5820,5820,5810,650
|
|
20230704,101900,1056265910,5810,5810,5820,5810,314
|
|
20230704,101800,1054439980,5810,5860,5870,5810,21370
|
|
20230704,101700,929611890,5870,5860,5870,5860,1731
|
|
20230704,101600,919453400,5870,5860,5870,5860,2355
|
|
20230704,101500,905638210,5870,5860,5870,5850,3106
|
|
20230704,101400,887427790,5850,5850,5870,5850,3700
|
|
20230704,101300,865740620,5860,5860,5860,5850,4593
|
|
20230704,101200,838829120,5860,5860,5860,5850,2498
|
|
20230704,101100,824203770,5850,5860,5860,5850,1450
|
|
20230704,101000,815712470,5850,5860,5860,5850,1602
|
|
20230704,100900,806329770,5860,5860,5860,5840,1412
|
|
20230704,100800,798061340,5840,5870,5870,5840,6344
|
|
20230704,100700,760875580,5870,5860,5870,5840,8543
|
|
20230704,100600,710800390,5870,5840,5870,5830,6901
|
|
20230704,100500,670422120,5830,5830,5850,5820,3782
|
|
20230704,100400,648371480,5840,5860,5860,5830,3951
|
|
20230704,100300,625269510,5850,5850,5870,5840,2567
|
|
20230704,100200,610241890,5870,5820,5870,5820,11171
|
|
20230704,100100,544833710,5830,5820,5830,5810,1968
|
|
20230704,100000,533379470,5830,5820,5830,5820,81
|
|
20230704,095900,532908040,5820,5820,5820,5820,50
|
|
20230704,095800,532617040,5810,5810,5830,5810,357
|
|
20230704,095700,530542050,5810,5830,5830,5810,767
|
|
20230704,095600,526084720,5810,5830,5830,5810,9172
|
|
20230704,095500,472705370,5830,5830,5830,5830,50
|
|
20230704,095400,472413870,5830,5820,5830,5820,1006
|
|
20230704,095300,466549290,5820,5830,5830,5820,186
|
|
20230704,095200,465465960,5830,5830,5830,5830,10
|
|
20230704,095100,465407660,5830,5830,5830,5830,67
|
|
20230704,095000,465017050,5830,5820,5830,5820,2265
|
|
20230704,094900,451813100,5820,5810,5820,5800,3569
|
|
20230704,094800,431088940,5800,5810,5810,5800,66
|
|
20230704,094700,430705560,5800,5790,5800,5790,1020
|
|
20230704,094600,424790560,5790,5790,5790,5790,3662
|
|
20230704,094500,403587580,5800,5810,5810,5800,2967
|
|
20230704,094400,386372860,5810,5810,5810,5810,5
|
|
20230704,094300,386343810,5810,5810,5810,5810,636
|
|
20230704,094200,382648650,5810,5820,5820,5810,1351
|
|
20230704,094100,374797840,5820,5820,5820,5810,221
|
|
20230704,094000,373511670,5820,5800,5820,5800,310
|
|
20230704,093900,371712470,5800,5810,5810,5800,1288
|
|
20230704,093800,364233380,5820,5810,5820,5810,438
|
|
20230704,093700,361688590,5810,5810,5810,5810,127
|
|
20230704,093600,360950720,5810,5820,5820,5810,663
|
|
20230704,093500,357098670,5820,5820,5820,5820,59
|
|
20230704,093400,356755290,5820,5810,5820,5810,1454
|
|
20230704,093300,348307420,5790,5800,5810,5790,3794
|
|
20230704,093200,326295160,5810,5810,5810,5810,0
|
|
20230704,093100,326295160,5810,5810,5820,5810,347
|
|
20230704,093000,324279060,5810,5810,5820,5810,1230
|
|
20230704,092900,317132750,5820,5810,5820,5810,194
|
|
20230704,092800,316004470,5810,5820,5820,5810,667
|
|
20230704,092700,312125530,5820,5810,5820,5810,88
|
|
20230704,092600,311614230,5820,5810,5820,5810,182
|
|
20230704,092500,310556700,5810,5810,5810,5810,603
|
|
20230704,092400,307053270,5810,5820,5820,5810,170
|
|
20230704,092300,306065160,5820,5830,5830,5810,1850
|
|
20230704,092200,295305470,5820,5830,5830,5820,350
|
|
20230704,092100,293267920,5820,5820,5820,5810,3367
|
|
20230704,092000,273676630,5830,5820,5840,5820,340
|
|
20230704,091900,271693540,5830,5830,5840,5820,321
|
|
20230704,091800,269824030,5830,5840,5840,5820,5322
|
|
20230704,091700,238839540,5830,5830,5830,5830,853
|
|
20230704,091600,233866550,5830,5830,5830,5830,2223
|
|
20230704,091500,220906460,5840,5850,5850,5830,1653
|
|
20230704,091400,211251610,5850,5810,5890,5810,9687
|
|
20230704,091300,154730660,5800,5800,5800,5800,1159
|
|
20230704,091200,148008460,5800,5800,5800,5800,126
|
|
20230704,091100,147277660,5800,5800,5800,5780,12019
|
|
20230704,091000,77718990,5790,5810,5810,5790,220
|
|
20230704,090900,76443990,5800,5800,5800,5800,250
|
|
20230704,090800,74993990,5800,5800,5810,5790,1410
|
|
20230704,090700,66816020,5800,5800,5800,5800,0
|
|
20230704,090600,66816020,5800,5800,5800,5800,70
|
|
20230704,090500,66410020,5800,5800,5800,5790,1748
|
|
20230704,090400,56280200,5800,5790,5800,5790,313
|
|
20230704,090300,54464970,5790,5790,5800,5790,463
|
|
20230704,090200,51783530,5800,5810,5810,5790,1217
|
|
20230704,090100,44729360,5820,5810,5820,5810,703
|
|
20230704,090000,40639200,5780,5780,5790,5780,7031
|