648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,194500,3005870650,5810,5810,5810,5810,7992
|
|
20230720,194400,3005870650,5810,5810,5810,5810,0
|
|
20230720,194300,3005870650,5810,5810,5810,5810,0
|
|
20230720,194200,3005870650,5810,5810,5810,5810,0
|
|
20230720,194100,3005870650,5810,5810,5810,5810,0
|
|
20230720,194000,3005870650,5810,5810,5810,5810,0
|
|
20230720,193900,3005870650,5810,5810,5810,5810,0
|
|
20230720,193800,3005870650,5810,5810,5810,5810,0
|
|
20230720,193700,3005870650,5810,5810,5810,5810,0
|
|
20230720,193600,3005870650,5810,5810,5810,5810,0
|
|
20230720,193500,3005870650,5810,5810,5810,5810,0
|
|
20230720,193400,3005870650,5810,5810,5810,5810,0
|
|
20230720,193300,3005870650,5810,5810,5810,5810,0
|
|
20230720,193200,3005870650,5810,5810,5810,5810,0
|
|
20230720,193100,3005870650,5810,5810,5810,5810,0
|
|
20230720,193000,3005870650,5810,5810,5810,5810,0
|
|
20230720,192900,3005870650,5810,5810,5810,5810,0
|
|
20230720,192800,3005870650,5810,5810,5810,5810,0
|
|
20230720,192700,3005870650,5810,5810,5810,5810,0
|
|
20230720,192600,3005870650,5810,5810,5810,5810,0
|
|
20230720,192500,3005870650,5810,5810,5810,5810,0
|
|
20230720,192400,3005870650,5810,5810,5810,5810,0
|
|
20230720,192300,3005870650,5810,5810,5810,5810,0
|
|
20230720,192200,3005870650,5810,5810,5810,5810,0
|
|
20230720,192100,3005870650,5810,5810,5810,5810,0
|
|
20230720,192000,3005870650,5810,5810,5810,5810,0
|
|
20230720,191900,3005870650,5810,5810,5810,5810,0
|
|
20230720,191800,3005870650,5810,5810,5810,5810,0
|
|
20230720,191700,3005870650,5810,5810,5810,5810,0
|
|
20230720,191600,3005870650,5810,5810,5810,5810,0
|
|
20230720,191500,3005870650,5810,5810,5810,5810,7992
|
|
20230720,191400,3005870650,5810,5810,5810,5810,0
|
|
20230720,191300,3005870650,5810,5810,5810,5810,0
|
|
20230720,191200,3005870650,5810,5810,5810,5810,0
|
|
20230720,191100,3005870650,5810,5810,5810,5810,0
|
|
20230720,191000,3005870650,5810,5810,5810,5810,0
|
|
20230720,190900,3005870650,5810,5810,5810,5810,0
|
|
20230720,190800,3005870650,5810,5810,5810,5810,0
|
|
20230720,190700,3005870650,5810,5810,5810,5810,0
|
|
20230720,190600,3005870650,5810,5810,5810,5810,0
|
|
20230720,190500,3005870650,5810,5810,5810,5810,0
|
|
20230720,190400,3005870650,5810,5810,5810,5810,0
|
|
20230720,190300,3005870650,5810,5810,5810,5810,0
|
|
20230720,190200,3005870650,5810,5810,5810,5810,0
|
|
20230720,190100,3005870650,5810,5810,5810,5810,0
|
|
20230720,190000,3005870650,5810,5810,5810,5810,0
|
|
20230720,185900,3005870650,5810,5810,5810,5810,0
|
|
20230720,185800,3005870650,5810,5810,5810,5810,0
|
|
20230720,185700,3005870650,5810,5810,5810,5810,0
|
|
20230720,185600,3005870650,5810,5810,5810,5810,0
|
|
20230720,185500,3005870650,5810,5810,5810,5810,0
|
|
20230720,185400,3005870650,5810,5810,5810,5810,0
|
|
20230720,185300,3005870650,5810,5810,5810,5810,0
|
|
20230720,185200,3005870650,5810,5810,5810,5810,0
|
|
20230720,185100,3005870650,5810,5810,5810,5810,0
|
|
20230720,185000,3005870650,5810,5810,5810,5810,0
|
|
20230720,184900,3005870650,5810,5810,5810,5810,0
|
|
20230720,184800,3005870650,5810,5810,5810,5810,0
|
|
20230720,184700,3005870650,5810,5810,5810,5810,0
|
|
20230720,184600,3005870650,5810,5810,5810,5810,0
|
|
20230720,184500,3005870650,5810,5810,5810,5810,7992
|
|
20230720,184400,3005870650,5810,5810,5810,5810,0
|
|
20230720,184300,3005870650,5810,5810,5810,5810,0
|
|
20230720,184200,3005870650,5810,5810,5810,5810,0
|
|
20230720,184100,3005870650,5810,5810,5810,5810,0
|
|
20230720,184000,3005870650,5810,5810,5810,5810,0
|
|
20230720,183900,3005870650,5810,5810,5810,5810,0
|
|
20230720,183800,3005870650,5810,5810,5810,5810,0
|
|
20230720,183700,3005870650,5810,5810,5810,5810,0
|
|
20230720,183600,3005870650,5810,5810,5810,5810,0
|
|
20230720,183500,3005870650,5810,5810,5810,5810,0
|
|
20230720,183400,3005870650,5810,5810,5810,5810,0
|
|
20230720,183300,3005870650,5810,5810,5810,5810,0
|
|
20230720,183200,3005870650,5810,5810,5810,5810,0
|
|
20230720,183100,3005870650,5810,5810,5810,5810,0
|
|
20230720,183000,3005870650,5810,5810,5810,5810,0
|
|
20230720,182900,3005870650,5810,5810,5810,5810,0
|
|
20230720,182800,3005870650,5810,5810,5810,5810,0
|
|
20230720,182700,3005870650,5810,5810,5810,5810,0
|
|
20230720,182600,3005870650,5810,5810,5810,5810,0
|
|
20230720,182500,3005870650,5810,5810,5810,5810,0
|
|
20230720,182400,3005870650,5810,5810,5810,5810,0
|
|
20230720,182300,3005870650,5810,5810,5810,5810,0
|
|
20230720,182200,3005870650,5810,5810,5810,5810,0
|
|
20230720,182100,3005870650,5810,5810,5810,5810,0
|
|
20230720,182000,3005870650,5810,5810,5810,5810,0
|
|
20230720,181900,3005870650,5810,5810,5810,5810,0
|
|
20230720,181800,3005870650,5810,5810,5810,5810,0
|
|
20230720,181700,3005870650,5810,5810,5810,5810,0
|
|
20230720,181600,3005870650,5810,5810,5810,5810,0
|
|
20230720,181500,3005870650,5810,5810,5810,5810,7992
|
|
20230720,181400,3005870650,5810,5810,5810,5810,0
|
|
20230720,181300,3005870650,5810,5810,5810,5810,0
|
|
20230720,181200,3005870650,5810,5810,5810,5810,0
|
|
20230720,181100,3005870650,5810,5810,5810,5810,0
|
|
20230720,181000,3005870650,5810,5810,5810,5810,0
|
|
20230720,180900,3005870650,5810,5810,5810,5810,0
|
|
20230720,180800,3005870650,5810,5810,5810,5810,0
|
|
20230720,180700,3005870650,5810,5810,5810,5810,0
|
|
20230720,180600,3005870650,5810,5810,5810,5810,0
|
|
20230720,180500,3005870650,5810,5810,5810,5810,0
|
|
20230720,180400,3005870650,5810,5810,5810,5810,0
|
|
20230720,180300,3005870650,5810,5810,5810,5810,0
|
|
20230720,180200,3005870650,5810,5810,5810,5810,0
|
|
20230720,180100,3005870650,5810,5810,5810,5810,0
|
|
20230720,180000,3005870650,5810,5810,5810,5810,0
|
|
20230720,175900,3005870650,5810,5810,5810,5810,0
|
|
20230720,175800,3005870650,5810,5810,5810,5810,0
|
|
20230720,175700,3005870650,5810,5810,5810,5810,0
|
|
20230720,175600,3005870650,5810,5810,5810,5810,0
|
|
20230720,175500,3005870650,5810,5810,5810,5810,0
|
|
20230720,175400,3005870650,5810,5810,5810,5810,0
|
|
20230720,175300,3005870650,5810,5810,5810,5810,0
|
|
20230720,175200,3005870650,5810,5810,5810,5810,0
|
|
20230720,175100,3005870650,5810,5810,5810,5810,0
|
|
20230720,175000,3005870650,5810,5810,5810,5810,0
|
|
20230720,174900,3005870650,5810,5810,5810,5810,0
|
|
20230720,174800,3005870650,5810,5810,5810,5810,0
|
|
20230720,174700,3005870650,5810,5810,5810,5810,0
|
|
20230720,174600,3005870650,5810,5810,5810,5810,0
|
|
20230720,174500,3005870650,5810,5810,5810,5810,7992
|
|
20230720,174400,3005870650,5810,5810,5810,5810,0
|
|
20230720,174300,3005870650,5810,5810,5810,5810,0
|
|
20230720,174200,3005870650,5810,5810,5810,5810,0
|
|
20230720,174100,3005870650,5810,5810,5810,5810,0
|
|
20230720,174000,3005870650,5810,5810,5810,5810,0
|
|
20230720,173900,3005870650,5810,5810,5810,5810,0
|
|
20230720,173800,3005870650,5810,5810,5810,5810,0
|
|
20230720,173700,3005870650,5810,5810,5810,5810,0
|
|
20230720,173600,3005870650,5810,5810,5810,5810,0
|
|
20230720,173500,3005870650,5810,5810,5810,5810,0
|
|
20230720,173400,3005870650,5810,5810,5810,5810,0
|
|
20230720,173300,3005870650,5810,5810,5810,5810,0
|
|
20230720,173200,3005870650,5810,5810,5810,5810,0
|
|
20230720,173100,3005870650,5810,5810,5810,5810,0
|
|
20230720,173000,3005870650,5810,5810,5810,5810,0
|
|
20230720,172900,3005870650,5810,5810,5810,5810,0
|
|
20230720,172800,3005870650,5810,5810,5810,5810,0
|
|
20230720,172700,3005870650,5810,5810,5810,5810,0
|
|
20230720,172600,3005870650,5810,5810,5810,5810,0
|
|
20230720,172500,3005870650,5810,5810,5810,5810,0
|
|
20230720,172400,3005870650,5810,5810,5810,5810,0
|
|
20230720,172300,3005870650,5810,5810,5810,5810,0
|
|
20230720,172200,3005870650,5810,5810,5810,5810,0
|
|
20230720,172100,3005870650,5810,5810,5810,5810,0
|
|
20230720,172000,3005870650,5810,5810,5810,5810,0
|
|
20230720,171900,3005870650,5810,5810,5810,5810,0
|
|
20230720,171800,3005870650,5810,5810,5810,5810,0
|
|
20230720,171700,3005870650,5810,5810,5810,5810,0
|
|
20230720,171600,3005870650,5810,5810,5810,5810,0
|
|
20230720,171500,3005870650,5810,5810,5810,5810,7992
|
|
20230720,171400,3005870650,5810,5810,5810,5810,0
|
|
20230720,171300,3005870650,5810,5810,5810,5810,0
|
|
20230720,171200,3005870650,5810,5810,5810,5810,0
|
|
20230720,171100,3005870650,5810,5810,5810,5810,0
|
|
20230720,171000,3005870650,5810,5810,5810,5810,0
|
|
20230720,170900,3005870650,5810,5810,5810,5810,0
|
|
20230720,170800,3005870650,5810,5810,5810,5810,0
|
|
20230720,170700,3005870650,5810,5810,5810,5810,0
|
|
20230720,170600,3005870650,5810,5810,5810,5810,0
|
|
20230720,170500,3005870650,5810,5810,5810,5810,0
|
|
20230720,170400,3005870650,5810,5810,5810,5810,0
|
|
20230720,170300,3005870650,5810,5810,5810,5810,0
|
|
20230720,170200,3005870650,5810,5810,5810,5810,0
|
|
20230720,170100,3005870650,5810,5810,5810,5810,0
|
|
20230720,170000,3005870650,5810,5810,5810,5810,0
|
|
20230720,165900,3005870650,5810,5810,5810,5810,0
|
|
20230720,165800,3005870650,5810,5810,5810,5810,0
|
|
20230720,165700,3005870650,5810,5810,5810,5810,0
|
|
20230720,165600,3005870650,5810,5810,5810,5810,0
|
|
20230720,165500,3005870650,5810,5810,5810,5810,0
|
|
20230720,165400,3005870650,5810,5810,5810,5810,0
|
|
20230720,165300,3005870650,5810,5810,5810,5810,0
|
|
20230720,165200,3005870650,5810,5810,5810,5810,0
|
|
20230720,165100,3005870650,5810,5810,5810,5810,0
|
|
20230720,165000,3005870650,5810,5810,5810,5810,0
|
|
20230720,164900,3005870650,5810,5810,5810,5810,0
|
|
20230720,164800,3005870650,5810,5810,5810,5810,0
|
|
20230720,164700,3005870650,5810,5810,5810,5810,0
|
|
20230720,164600,3005870650,5810,5810,5810,5810,0
|
|
20230720,164500,3005870650,5810,5810,5810,5810,7992
|
|
20230720,164400,3005870650,5810,5810,5810,5810,0
|
|
20230720,164300,3005870650,5810,5810,5810,5810,0
|
|
20230720,164200,3005870650,5810,5810,5810,5810,0
|
|
20230720,164100,3005870650,5810,5810,5810,5810,0
|
|
20230720,164000,3005870650,5810,5810,5810,5810,0
|
|
20230720,163900,3005870650,5810,5810,5810,5810,0
|
|
20230720,163800,3005870650,5810,5810,5810,5810,0
|
|
20230720,163700,3005870650,5810,5810,5810,5810,0
|
|
20230720,163600,3005870650,5810,5810,5810,5810,0
|
|
20230720,163500,3005870650,5810,5810,5810,5810,0
|
|
20230720,163400,3005870650,5810,5810,5810,5810,0
|
|
20230720,163300,3005870650,5810,5810,5810,5810,0
|
|
20230720,163200,3005870650,5810,5810,5810,5810,0
|
|
20230720,163100,3005870650,5810,5810,5810,5810,0
|
|
20230720,163000,3005870650,5810,5810,5810,5810,0
|
|
20230720,162900,3005870650,5810,5810,5810,5810,0
|
|
20230720,162800,3005870650,5810,5810,5810,5810,0
|
|
20230720,162700,3005870650,5810,5810,5810,5810,0
|
|
20230720,162600,3005870650,5810,5810,5810,5810,0
|
|
20230720,162500,3005870650,5810,5810,5810,5810,0
|
|
20230720,162400,3005870650,5810,5810,5810,5810,0
|
|
20230720,162300,3005870650,5810,5810,5810,5810,0
|
|
20230720,162200,3005870650,5810,5810,5810,5810,0
|
|
20230720,162100,3005870650,5810,5810,5810,5810,0
|
|
20230720,162000,3005870650,5810,5810,5810,5810,0
|
|
20230720,161900,3005870650,5810,5810,5810,5810,0
|
|
20230720,161800,3005870650,5810,5810,5810,5810,0
|
|
20230720,161700,3005870650,5810,5810,5810,5810,0
|
|
20230720,161600,3005870650,5810,5810,5810,5810,0
|
|
20230720,161500,3005870650,5810,5810,5810,5810,7992
|
|
20230720,161400,3005870650,5810,5810,5810,5810,0
|
|
20230720,161300,3005870650,5810,5810,5810,5810,0
|
|
20230720,161200,3005870650,5810,5810,5810,5810,0
|
|
20230720,161100,3005870650,5810,5810,5810,5810,0
|
|
20230720,161000,3005870650,5810,5810,5810,5810,0
|
|
20230720,160900,3005870650,5810,5810,5810,5810,0
|
|
20230720,160800,3005870650,5810,5810,5810,5810,0
|
|
20230720,160700,3005870650,5810,5810,5810,5810,0
|
|
20230720,160600,3005870650,5810,5810,5810,5810,0
|
|
20230720,160500,3005870650,5810,5810,5810,5810,0
|
|
20230720,160400,3005870650,5810,5810,5810,5810,0
|
|
20230720,160300,3005870650,5810,5810,5810,5810,0
|
|
20230720,160200,3005870650,5810,5810,5810,5810,0
|
|
20230720,160100,3005870650,5810,5810,5810,5810,0
|
|
20230720,160000,3005870650,5810,5810,5810,5810,0
|
|
20230720,155900,3005870650,5810,5810,5810,5810,0
|
|
20230720,155800,3005870650,5810,5810,5810,5810,0
|
|
20230720,155700,3005870650,5810,5810,5810,5810,0
|
|
20230720,155600,3005870650,5810,5810,5810,5810,0
|
|
20230720,155500,3005870650,5810,5810,5810,5810,0
|
|
20230720,155400,3005870650,5810,5810,5810,5810,0
|
|
20230720,155300,3005870650,5810,5810,5810,5810,0
|
|
20230720,155200,3005870650,5810,5810,5810,5810,0
|
|
20230720,155100,3005870650,5810,5810,5810,5810,0
|
|
20230720,155000,3005870650,5810,5810,5810,5810,0
|
|
20230720,154900,3005870650,5810,5810,5810,5810,0
|
|
20230720,154800,3005870650,5810,5810,5810,5810,0
|
|
20230720,154700,3005870650,5810,5810,5810,5810,0
|
|
20230720,154600,3005870650,5810,5810,5810,5810,0
|
|
20230720,154500,3005870650,5810,5810,5810,5810,7992
|
|
20230720,154400,3005870650,5810,5810,5810,5810,0
|
|
20230720,154300,3005870650,5810,5810,5810,5810,0
|
|
20230720,154200,3005870650,5810,5810,5810,5810,0
|
|
20230720,154100,3005870650,5810,5810,5810,5810,0
|
|
20230720,154000,3005870650,5810,5810,5810,5810,0
|
|
20230720,153900,3005870650,5810,5810,5810,5810,0
|
|
20230720,153800,3005870650,5810,5810,5810,5810,0
|
|
20230720,153700,3005870650,5810,5810,5810,5810,0
|
|
20230720,153600,3005870650,5810,5810,5810,5810,0
|
|
20230720,153500,3005870650,5810,5810,5810,5810,0
|
|
20230720,153400,3005870650,5810,5810,5810,5810,0
|
|
20230720,153300,3005870650,5810,5810,5810,5810,0
|
|
20230720,153200,3005870650,5810,5810,5810,5810,0
|
|
20230720,153100,3005870650,5810,5810,5810,5810,0
|
|
20230720,153000,3005870650,5810,5810,5810,5810,7992
|
|
20230720,152900,2959437130,5830,5830,5830,5830,0
|
|
20230720,152800,2959437130,5830,5830,5830,5830,0
|
|
20230720,152700,2959437130,5830,5830,5830,5830,0
|
|
20230720,152600,2959437130,5830,5830,5830,5830,0
|
|
20230720,152500,2959437130,5830,5830,5830,5830,0
|
|
20230720,152400,2959437130,5830,5830,5830,5830,0
|
|
20230720,152300,2959437130,5830,5830,5830,5830,0
|
|
20230720,152200,2959437130,5830,5830,5830,5830,0
|
|
20230720,152100,2959437130,5830,5830,5830,5830,0
|
|
20230720,152000,2959437130,5830,5830,5830,5830,0
|
|
20230720,151900,2959437130,5830,5830,5840,5820,237
|
|
20230720,151800,2958057620,5840,5820,5840,5810,15161
|
|
20230720,151700,2869891150,5830,5830,5840,5830,2258
|
|
20230720,151600,2856726990,5830,5840,5840,5830,223
|
|
20230720,151500,2855426890,5840,5840,5840,5830,159
|
|
20230720,151400,2854499770,5830,5840,5840,5830,260
|
|
20230720,151300,2852983920,5830,5830,5830,5830,0
|
|
20230720,151200,2852983920,5830,5830,5830,5830,802
|
|
20230720,151100,2848308260,5830,5830,5830,5830,148
|
|
20230720,151000,2847445420,5830,5830,5830,5830,308
|
|
20230720,150900,2845649780,5840,5830,5840,5830,725
|
|
20230720,150800,2841423020,5840,5830,5840,5830,176
|
|
20230720,150700,2840396910,5840,5830,5840,5830,789
|
|
20230720,150600,2835797020,5830,5830,5840,5830,273
|
|
20230720,150500,2834205420,5830,5830,5830,5830,321
|
|
20230720,150400,2832333990,5840,5840,5840,5840,1
|
|
20230720,150300,2832328150,5830,5840,5840,5830,524
|
|
20230720,150200,2829273110,5840,5840,5840,5830,1089
|
|
20230720,150100,2822923230,5840,5840,5840,5830,300
|
|
20230720,150000,2821174170,5840,5830,5840,5830,1151
|
|
20230720,145900,2814463830,5830,5840,5840,5830,511
|
|
20230720,145800,2811483700,5840,5830,5840,5830,207
|
|
20230720,145700,2810276820,5830,5840,5840,5830,205
|
|
20230720,145600,2809081620,5840,5840,5840,5840,50
|
|
20230720,145500,2808789620,5840,5840,5840,5840,136
|
|
20230720,145400,2807995380,5830,5840,5840,5830,138
|
|
20230720,145300,2807190650,5830,5830,5830,5830,118
|
|
20230720,145200,2806502710,5840,5840,5840,5830,100
|
|
20230720,145100,2805919670,5830,5840,5840,5830,430
|
|
20230720,145000,2803412470,5840,5830,5840,5830,602
|
|
20230720,144900,2799902790,5840,5840,5840,5840,2
|
|
20230720,144800,2799891110,5830,5830,5830,5830,771
|
|
20230720,144700,2795396180,5830,5840,5840,5830,1912
|
|
20230720,144600,2784247500,5830,5840,5840,5830,828
|
|
20230720,144500,2779420200,5840,5840,5840,5840,200
|
|
20230720,144400,2778252200,5840,5840,5840,5840,434
|
|
20230720,144300,2775717640,5840,5840,5840,5830,117
|
|
20230720,144200,2775034850,5840,5840,5840,5840,0
|
|
20230720,144100,2775034850,5840,5840,5840,5840,61
|
|
20230720,144000,2774678610,5840,5840,5840,5840,4
|
|
20230720,143900,2774655250,5840,5840,5840,5830,4
|
|
20230720,143800,2774631900,5830,5830,5830,5830,525
|
|
20230720,143700,2771571150,5830,5830,5830,5830,0
|
|
20230720,143600,2771571150,5830,5820,5830,5820,961
|
|
20230720,143500,2765970520,5830,5820,5830,5820,162
|
|
20230720,143400,2765026560,5820,5820,5820,5820,480
|
|
20230720,143300,2762232960,5820,5820,5820,5820,909
|
|
20230720,143200,2756942580,5820,5820,5830,5820,35
|
|
20230720,143100,2756738780,5830,5820,5830,5820,844
|
|
20230720,143000,2751824410,5830,5830,5830,5820,333
|
|
20230720,142900,2749883120,5820,5830,5830,5820,1179
|
|
20230720,142800,2743021240,5820,5820,5820,5820,200
|
|
20230720,142700,2741857240,5820,5820,5830,5820,1270
|
|
20230720,142600,2734465820,5830,5830,5830,5830,111
|
|
20230720,142500,2733818690,5820,5820,5830,5820,400
|
|
20230720,142400,2731490560,5830,5830,5830,5820,37
|
|
20230720,142300,2731274910,5830,5830,5830,5830,101
|
|
20230720,142200,2730686080,5830,5820,5830,5820,169
|
|
20230720,142100,2729702490,5830,5820,5830,5820,733
|
|
20230720,142000,2725436380,5820,5830,5830,5820,84
|
|
20230720,141900,2724946670,5830,5830,5830,5820,1773
|
|
20230720,141800,2714627780,5830,5830,5830,5830,375
|
|
20230720,141700,2712441530,5840,5820,5840,5820,132
|
|
20230720,141600,2711673170,5820,5840,5840,5820,4164
|
|
20230720,141500,2687437330,5820,5820,5820,5820,0
|
|
20230720,141400,2687437330,5820,5840,5840,5820,397
|
|
20230720,141300,2685123330,5840,5850,5850,5840,82
|
|
20230720,141200,2684644430,5840,5840,5840,5840,648
|
|
20230720,141100,2680860110,5830,5840,5840,5830,137
|
|
20230720,141000,2680061370,5840,5830,5840,5820,2149
|
|
20230720,140900,2667534930,5830,5850,5850,5830,22
|
|
20230720,140800,2667406330,5850,5860,5860,5850,6
|
|
20230720,140700,2667371220,5840,5850,5850,5840,132
|
|
20230720,140600,2666599810,5860,5860,5860,5860,0
|
|
20230720,140500,2666599810,5860,5850,5860,5850,16
|
|
20230720,140400,2666506110,5850,5850,5850,5850,500
|
|
20230720,140300,2663581110,5850,5850,5850,5850,51
|
|
20230720,140200,2663282760,5850,5820,5850,5820,1764
|
|
20230720,140100,2653009300,5820,5840,5840,5820,3316
|
|
20230720,140000,2633680480,5840,5840,5850,5840,1730
|
|
20230720,135900,2623575580,5840,5840,5840,5840,600
|
|
20230720,135800,2620071580,5850,5850,5850,5850,180
|
|
20230720,135700,2619018580,5850,5860,5860,5850,357
|
|
20230720,135600,2616927830,5850,5850,5850,5850,1000
|
|
20230720,135500,2611077830,5850,5850,5860,5850,711
|
|
20230720,135400,2606918380,5850,5850,5850,5850,17
|
|
20230720,135300,2606818930,5860,5860,5860,5860,12
|
|
20230720,135200,2606748610,5840,5850,5850,5840,578
|
|
20230720,135100,2603373080,5860,5860,5860,5860,0
|
|
20230720,135000,2603373080,5860,5860,5860,5860,11
|
|
20230720,134900,2603308620,5860,5850,5860,5850,10258
|
|
20230720,134800,2543299310,5850,5860,5860,5850,25
|
|
20230720,134700,2543153050,5860,5860,5860,5860,9
|
|
20230720,134600,2543100310,5860,5860,5860,5860,137
|
|
20230720,134500,2542297490,5870,5850,5870,5850,673
|
|
20230720,134400,2538360380,5870,5860,5870,5860,1355
|
|
20230720,134300,2530420070,5860,5860,5860,5860,0
|
|
20230720,134200,2530420070,5860,5870,5870,5860,20
|
|
20230720,134100,2530302770,5870,5870,5870,5870,0
|
|
20230720,134000,2530302770,5870,5860,5870,5860,698
|
|
20230720,133900,2526212310,5860,5860,5860,5860,100
|
|
20230720,133800,2525626310,5860,5870,5870,5860,231
|
|
20230720,133700,2524270500,5870,5870,5870,5870,456
|
|
20230720,133600,2521593780,5860,5860,5860,5860,2
|
|
20230720,133500,2521582060,5860,5860,5860,5860,155
|
|
20230720,133400,2520673760,5860,5860,5860,5860,70
|
|
20230720,133300,2520263560,5860,5860,5870,5860,142
|
|
20230720,133200,2519431320,5870,5870,5870,5870,101
|
|
20230720,133100,2518838450,5860,5860,5860,5860,0
|
|
20230720,133000,2518838450,5860,5870,5870,5860,574
|
|
20230720,132900,2515472730,5880,5870,5880,5870,293
|
|
20230720,132800,2513752810,5870,5870,5870,5870,3
|
|
20230720,132700,2513735200,5870,5870,5870,5870,2
|
|
20230720,132600,2513723460,5860,5860,5860,5860,68
|
|
20230720,132500,2513324980,5870,5870,5870,5870,31
|
|
20230720,132400,2513143010,5870,5870,5870,5870,1
|
|
20230720,132300,2513137140,5870,5860,5870,5860,98
|
|
20230720,132200,2512562830,5860,5850,5860,5850,842
|
|
20230720,132100,2507637120,5860,5860,5860,5860,1986
|
|
20230720,132000,2495999160,5860,5860,5860,5860,5
|
|
20230720,131900,2495969860,5860,5860,5860,5860,0
|
|
20230720,131800,2495969860,5860,5860,5860,5860,5
|
|
20230720,131700,2495940560,5870,5880,5880,5870,51
|
|
20230720,131600,2495640980,5880,5880,5880,5880,5
|
|
20230720,131500,2495611580,5880,5880,5880,5880,0
|
|
20230720,131400,2495611580,5880,5880,5880,5880,0
|
|
20230720,131300,2495611580,5880,5880,5880,5880,359
|
|
20230720,131200,2493500660,5860,5860,5860,5860,0
|
|
20230720,131100,2493500660,5860,5860,5860,5860,76
|
|
20230720,131000,2493055300,5860,5860,5860,5860,17
|
|
20230720,130900,2492955680,5860,5860,5860,5860,2
|
|
20230720,130800,2492943960,5860,5860,5860,5860,0
|
|
20230720,130700,2492943960,5860,5860,5860,5860,261
|
|
20230720,130600,2491414500,5860,5870,5870,5860,266
|
|
20230720,130500,2489854550,5880,5880,5880,5880,118
|
|
20230720,130400,2489160710,5880,5880,5880,5880,5
|
|
20230720,130300,2489131310,5880,5880,5880,5880,26
|
|
20230720,130200,2488978430,5880,5860,5880,5860,102
|
|
20230720,130100,2488379890,5880,5880,5880,5880,17
|
|
20230720,130000,2488279930,5880,5880,5880,5880,0
|
|
20230720,125900,2488279930,5880,5880,5880,5880,50
|
|
20230720,125800,2487985930,5880,5880,5880,5880,60
|
|
20230720,125700,2487633130,5860,5860,5860,5860,0
|
|
20230720,125600,2487633130,5860,5860,5860,5860,256
|
|
20230720,125500,2486132970,5860,5860,5860,5860,166
|
|
20230720,125400,2485160210,5860,5860,5860,5860,1
|
|
20230720,125300,2485154350,5850,5850,5850,5850,0
|
|
20230720,125200,2485154350,5850,5860,5860,5850,479
|
|
20230720,125100,2482351910,5860,5860,5860,5860,52
|
|
20230720,125000,2482047190,5860,5860,5860,5860,915
|
|
20230720,124900,2476685290,5860,5860,5860,5860,0
|
|
20230720,124800,2476685290,5860,5860,5860,5860,413
|
|
20230720,124700,2474265110,5860,5860,5860,5860,2
|
|
20230720,124600,2474253390,5870,5870,5870,5870,242
|
|
20230720,124500,2472832850,5880,5880,5880,5880,20
|
|
20230720,124400,2472715250,5880,5880,5880,5880,10
|
|
20230720,124300,2472656450,5880,5880,5880,5870,543
|
|
20230720,124200,2469467710,5870,5870,5870,5870,157
|
|
20230720,124100,2468546120,5880,5880,5880,5880,500
|
|
20230720,124000,2465606120,5880,5880,5880,5880,1
|
|
20230720,123900,2465600240,5880,5880,5880,5880,0
|
|
20230720,123800,2465600240,5880,5880,5880,5880,50
|
|
20230720,123700,2465306240,5880,5870,5880,5870,187
|
|
20230720,123600,2464208540,5860,5860,5860,5860,0
|
|
20230720,123500,2464208540,5860,5860,5860,5860,0
|
|
20230720,123400,2464208540,5860,5860,5860,5860,119
|
|
20230720,123300,2463511200,5870,5870,5870,5870,202
|
|
20230720,123200,2462325460,5860,5860,5860,5860,50
|
|
20230720,123100,2462032460,5870,5870,5870,5870,12
|
|
20230720,123000,2461962020,5870,5870,5870,5870,3
|
|
20230720,122900,2461944410,5860,5860,5860,5860,50
|
|
20230720,122800,2461651410,5860,5860,5860,5860,250
|
|
20230720,122700,2460186410,5870,5870,5870,5870,0
|
|
20230720,122600,2460186410,5870,5860,5870,5860,44
|
|
20230720,122500,2459928470,5850,5860,5860,5850,491
|
|
20230720,122400,2457052210,5860,5860,5860,5860,233
|
|
20230720,122300,2455686830,5870,5870,5870,5870,0
|
|
20230720,122200,2455686830,5870,5870,5870,5870,0
|
|
20230720,122100,2455686830,5870,5870,5870,5870,2
|
|
20230720,122000,2455675090,5870,5870,5870,5870,6
|
|
20230720,121900,2455639870,5870,5870,5870,5870,3
|
|
20230720,121800,2455622260,5870,5860,5870,5850,841
|
|
20230720,121700,2450696480,5860,5860,5860,5860,0
|
|
20230720,121600,2450696480,5860,5860,5860,5860,0
|
|
20230720,121500,2450696480,5860,5860,5860,5860,626
|
|
20230720,121400,2447028120,5860,5860,5860,5860,668
|
|
20230720,121300,2443113640,5860,5860,5860,5860,1194
|
|
20230720,121200,2436116800,5870,5870,5870,5870,1
|
|
20230720,121100,2436110930,5860,5860,5860,5860,130
|
|
20230720,121000,2435349130,5870,5870,5870,5870,20
|
|
20230720,120900,2435231730,5870,5870,5870,5870,0
|
|
20230720,120800,2435231730,5870,5870,5870,5870,0
|
|
20230720,120700,2435231730,5870,5870,5870,5870,20
|
|
20230720,120600,2435114330,5890,5890,5890,5890,0
|
|
20230720,120500,2435114330,5890,5890,5890,5890,0
|
|
20230720,120400,2435114330,5890,5890,5890,5890,3
|
|
20230720,120300,2435096660,5900,5900,5900,5900,10
|
|
20230720,120200,2435037660,5860,5880,5880,5860,1910
|
|
20230720,120100,2423830760,5900,5900,5900,5900,10
|
|
20230720,120000,2423771760,5900,5900,5900,5900,2
|
|
20230720,115900,2423759960,5900,5880,5900,5880,504
|
|
20230720,115800,2420796360,5880,5860,5880,5860,556
|
|
20230720,115700,2417534080,5860,5860,5860,5860,331
|
|
20230720,115600,2415594420,5860,5870,5870,5860,300
|
|
20230720,115500,2413835350,5880,5880,5880,5880,0
|
|
20230720,115400,2413835350,5880,5880,5880,5880,0
|
|
20230720,115300,2413835350,5880,5880,5880,5880,0
|
|
20230720,115200,2413835350,5880,5870,5880,5860,2049
|
|
20230720,115100,2401821510,5860,5860,5860,5860,194
|
|
20230720,115000,2400684670,5870,5870,5870,5870,633
|
|
20230720,114900,2396968960,5870,5870,5870,5870,200
|
|
20230720,114800,2395794960,5870,5870,5870,5870,133
|
|
20230720,114700,2395014250,5870,5870,5870,5870,10
|
|
20230720,114600,2394955550,5870,5870,5870,5870,30
|
|
20230720,114500,2394779450,5870,5870,5870,5870,0
|
|
20230720,114400,2394779450,5870,5870,5870,5870,56
|
|
20230720,114300,2394450730,5870,5870,5870,5860,201
|
|
20230720,114200,2393270870,5870,5870,5870,5870,11
|
|
20230720,114100,2393206300,5860,5860,5860,5850,621
|
|
20230720,114000,2389568240,5860,5850,5860,5850,250
|
|
20230720,113900,2388104940,5850,5860,5860,5850,1948
|
|
20230720,113800,2376698090,5860,5860,5860,5860,747
|
|
20230720,113700,2372320670,5880,5880,5880,5880,100
|
|
20230720,113600,2371732670,5860,5870,5880,5860,2915
|
|
20230720,113500,2354636640,5870,5870,5870,5870,20
|
|
20230720,113400,2354519240,5860,5880,5880,5860,2576
|
|
20230720,113300,2339400020,5870,5870,5870,5870,1246
|
|
20230720,113200,2332086000,5880,5870,5880,5870,520
|
|
20230720,113100,2329029600,5870,5870,5870,5870,2246
|
|
20230720,113000,2315845580,5880,5890,5900,5880,3627
|
|
20230720,112900,2294518440,5900,5890,5900,5890,561
|
|
20230720,112800,2291211290,5880,5880,5880,5880,0
|
|
20230720,112700,2291211290,5880,5890,5890,5880,346
|
|
20230720,112600,2289176460,5900,5890,5900,5890,1084
|
|
20230720,112500,2282791540,5890,5890,5890,5890,10
|
|
20230720,112400,2282732640,5890,5880,5890,5880,362
|
|
20230720,112300,2280604060,5880,5890,5890,5880,2
|
|
20230720,112200,2280592290,5890,5880,5890,5880,90
|
|
20230720,112100,2280062590,5880,5880,5880,5880,11
|
|
20230720,112000,2279997910,5890,5890,5890,5890,13
|
|
20230720,111900,2279921340,5880,5890,5890,5880,52
|
|
20230720,111800,2279615560,5890,5890,5890,5890,0
|
|
20230720,111700,2279615560,5890,5900,5900,5880,7
|
|
20230720,111600,2279574320,5900,5880,5900,5880,1125
|
|
20230720,111500,2272959280,5890,5890,5890,5890,232
|
|
20230720,111400,2271592800,5890,5890,5890,5890,533
|
|
20230720,111300,2268453430,5890,5890,5890,5890,773
|
|
20230720,111200,2263900460,5900,5900,5900,5900,353
|
|
20230720,111100,2261817760,5900,5890,5900,5890,133
|
|
20230720,111000,2261033680,5890,5880,5890,5880,618
|
|
20230720,110900,2257394620,5880,5880,5880,5880,268
|
|
20230720,110800,2255818780,5880,5880,5880,5880,221
|
|
20230720,110700,2254519300,5870,5870,5870,5870,368
|
|
20230720,110600,2252359140,5870,5870,5870,5870,511
|
|
20230720,110500,2249359570,5870,5870,5880,5870,2088
|
|
20230720,110400,2237101510,5870,5880,5880,5870,1034
|
|
20230720,110300,2231029950,5890,5890,5890,5890,637
|
|
20230720,110200,2227278020,5890,5860,5890,5850,2805
|
|
20230720,110100,2210854440,5860,5860,5890,5850,3877
|
|
20230720,110000,2188135020,5850,5910,5920,5850,22552
|
|
20230720,105900,2055478560,5920,5900,5920,5900,1248
|
|
20230720,105800,2048101350,5920,5990,5990,5890,51317
|
|
20230720,105700,1744510540,5980,5990,5990,5980,1334
|
|
20230720,105600,1736527260,5980,5990,6000,5980,2136
|
|
20230720,105500,1723727970,6000,6000,6000,5990,872
|
|
20230720,105400,1718499550,5990,5990,6000,5980,1820
|
|
20230720,105300,1707593600,6000,5990,6000,5990,1117
|
|
20230720,105200,1700894120,6000,6000,6000,5980,1175
|
|
20230720,105100,1693848630,5980,5980,6000,5980,1212
|
|
20230720,105000,1686583930,6000,5980,6000,5980,1681
|
|
20230720,104900,1676502760,6000,5980,6000,5980,1426
|
|
20230720,104800,1667953560,6000,5990,6000,5980,2019
|
|
20230720,104700,1655853130,6000,5970,6000,5970,1223
|
|
20230720,104600,1648528200,5990,5990,6000,5960,3600
|
|
20230720,104500,1626968130,5970,5970,5990,5970,1276
|
|
20230720,104400,1619337010,5990,5990,5990,5970,555
|
|
20230720,104300,1616014620,5990,5990,5990,5960,541
|
|
20230720,104200,1612774570,5960,5960,5990,5960,903
|
|
20230720,104100,1607372840,5990,5970,5990,5960,995
|
|
20230720,104000,1601425170,5990,5970,6000,5970,1324
|
|
20230720,103900,1593498110,6000,5990,6000,5970,3184
|
|
20230720,103800,1574439150,6000,5990,6000,5980,1524
|
|
20230720,103700,1565306510,5980,5980,6000,5980,2531
|
|
20230720,103600,1550152830,6000,6000,6000,5980,1758
|
|
20230720,103500,1539615610,5990,5990,6000,5990,2108
|
|
20230720,103400,1526974140,6000,5990,6000,5980,5075
|
|
20230720,103300,1496575730,5990,5970,5990,5950,7003
|
|
20230720,103200,1454727210,5970,5970,5970,5950,1524
|
|
20230720,103100,1445647090,5950,5950,5970,5950,530
|
|
20230720,103000,1442487100,5970,5950,5970,5950,545
|
|
20230720,102900,1439237670,5970,5950,5970,5950,811
|
|
20230720,102800,1434404420,5970,5970,5970,5950,723
|
|
20230720,102700,1430094530,5950,5950,5970,5950,1737
|
|
20230720,102600,1419735070,5970,5970,5970,5950,2620
|
|
20230720,102500,1404126040,5970,5960,5970,5950,1436
|
|
20230720,102400,1395560230,5950,5960,5970,5950,1635
|
|
20230720,102300,1385813910,5970,5960,5970,5960,972
|
|
20230720,102200,1380016460,5970,5960,5970,5950,646
|
|
20230720,102100,1376164900,5950,5950,5970,5950,1035
|
|
20230720,102000,1369996140,5970,5970,5970,5950,535
|
|
20230720,101900,1366806230,5950,5940,5970,5940,749
|
|
20230720,101800,1362346000,5970,5970,5970,5940,714
|
|
20230720,101700,1358097340,5940,5950,5970,5940,970
|
|
20230720,101600,1352322150,5970,5970,5970,5950,482
|
|
20230720,101500,1349448620,5950,5950,5980,5940,850
|
|
20230720,101400,1344381080,5970,5950,5980,5940,804
|
|
20230720,101300,1339585950,5980,5970,5980,5940,1020
|
|
20230720,101200,1333504080,5960,5950,5970,5940,2318
|
|
20230720,101100,1319709850,5970,5980,5980,5950,3420
|
|
20230720,101000,1299316030,5970,5990,5990,5970,1568
|
|
20230720,100900,1289934540,5980,6000,6000,5980,3762
|
|
20230720,100800,1267391140,5990,5990,6000,5980,9853
|
|
20230720,100700,1208321780,5980,5980,5990,5970,3375
|
|
20230720,100600,1188108070,5990,5980,5990,5970,6386
|
|
20230720,100500,1149921320,5980,5960,5980,5960,1575
|
|
20230720,100400,1140506300,5980,5970,5980,5960,3640
|
|
20230720,100300,1118774650,5960,5970,5970,5950,3469
|
|
20230720,100200,1098068900,5950,5950,5970,5950,851
|
|
20230720,100100,1092994860,5970,5950,5970,5950,3153
|
|
20230720,100000,1074180110,5970,5960,5970,5950,1033
|
|
20230720,095900,1068019500,5960,5960,5970,5940,2819
|
|
20230720,095800,1051238980,5970,5960,5970,5950,1713
|
|
20230720,095700,1041021570,5970,5970,5970,5950,1878
|
|
20230720,095600,1029814660,5950,5960,5970,5950,2880
|
|
20230720,095500,1012638270,5960,5960,5960,5950,2206
|
|
20230720,095400,999492950,5950,5960,5960,5940,2680
|
|
20230720,095300,983529770,5940,5960,5960,5930,1814
|
|
20230720,095200,972730510,5930,5930,5960,5930,1439
|
|
20230720,095100,964161590,5960,5920,5960,5920,3721
|
|
20230720,095000,942042080,5950,5920,5960,5920,5960
|
|
20230720,094900,906582800,5950,5950,5950,5920,2234
|
|
20230720,094800,893324140,5920,5950,5950,5920,3297
|
|
20230720,094700,873759320,5930,5930,5950,5930,2334
|
|
20230720,094600,859890940,5940,5950,5950,5930,1210
|
|
20230720,094500,852701810,5930,5950,5950,5930,1536
|
|
20230720,094400,843571020,5950,5930,5950,5930,1025
|
|
20230720,094300,837482250,5940,5910,5940,5910,1245
|
|
20230720,094200,830094460,5930,5930,5930,5910,877
|
|
20230720,094100,824898330,5910,5930,5940,5910,963
|
|
20230720,094000,819191310,5920,5930,5930,5920,1167
|
|
20230720,093900,812273350,5930,5930,5930,5920,952
|
|
20230720,093800,806631060,5920,5930,5940,5920,1210
|
|
20230720,093700,799458830,5940,5940,5960,5930,5593
|
|
20230720,093600,766243910,5950,5930,5950,5930,3537
|
|
20230720,093500,745216330,5940,5930,5950,5930,2555
|
|
20230720,093400,730034830,5940,5900,5940,5900,2160
|
|
20230720,093300,717220640,5940,5920,5940,5900,1555
|
|
20230720,093200,708007480,5900,5910,5920,5900,2187
|
|
20230720,093100,695076590,5920,5930,5930,5910,1767
|
|
20230720,093000,684620620,5930,5930,5940,5910,8484
|
|
20230720,092900,634397860,5940,5920,5940,5920,3521
|
|
20230720,092800,613516430,5930,5930,5940,5920,2774
|
|
20230720,092700,597075900,5940,5930,5940,5920,1320
|
|
20230720,092600,589247080,5920,5940,5940,5910,8778
|
|
20230720,092500,537272430,5930,5960,5960,5930,8499
|
|
20230720,092400,486759040,5960,5960,5970,5950,6596
|
|
20230720,092300,447411880,5970,5950,5970,5940,6943
|
|
20230720,092200,406024720,5940,5970,5970,5940,3350
|
|
20230720,092100,386065400,5960,5960,5970,5950,7221
|
|
20230720,092000,343029840,5950,5970,5980,5950,4378
|
|
20230720,091900,316896200,5950,5960,5980,5940,4150
|
|
20230720,091800,292133400,5960,5900,5970,5900,25172
|
|
20230720,091700,142870150,5900,5900,5900,5890,1916
|
|
20230720,091600,131574270,5890,5910,5910,5890,82
|
|
20230720,091500,131091170,5890,5910,5910,5890,859
|
|
20230720,091400,126031640,5890,5910,5910,5890,1558
|
|
20230720,091300,116854960,5900,5880,5900,5880,2180
|
|
20230720,091200,104017390,5890,5890,5890,5880,120
|
|
20230720,091100,103311190,5890,5890,5890,5870,873
|
|
20230720,091000,98185120,5890,5880,5890,5870,1017
|
|
20230720,090900,92207130,5880,5880,5880,5880,0
|
|
20230720,090800,92207130,5880,5910,5910,5880,100
|
|
20230720,090700,91617910,5910,5890,5920,5890,3244
|
|
20230720,090600,72481930,5890,5880,5890,5870,3708
|
|
20230720,090500,50664170,5870,5880,5880,5870,2402
|
|
20230720,090400,36564410,5880,5870,5880,5870,878
|
|
20230720,090300,31408500,5880,5870,5880,5860,1165
|
|
20230720,090200,24579390,5870,5870,5880,5870,413
|
|
20230720,090100,22155070,5870,5860,5870,5860,3312
|
|
20230720,090000,2727230,5860,5850,5890,5850,416
|