637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,193400,2084941670,3675,3675,3675,3675,13263
|
|
20230705,193300,2084941670,3675,3675,3675,3675,0
|
|
20230705,193200,2084941670,3675,3675,3675,3675,0
|
|
20230705,193100,2084941670,3675,3675,3675,3675,0
|
|
20230705,193000,2084941670,3675,3675,3675,3675,0
|
|
20230705,192900,2084941670,3675,3675,3675,3675,0
|
|
20230705,192800,2084941670,3675,3675,3675,3675,0
|
|
20230705,192700,2084941670,3675,3675,3675,3675,0
|
|
20230705,192600,2084941670,3675,3675,3675,3675,0
|
|
20230705,192500,2084941670,3675,3675,3675,3675,0
|
|
20230705,192400,2084941670,3675,3675,3675,3675,0
|
|
20230705,192300,2084941670,3675,3675,3675,3675,0
|
|
20230705,192200,2084941670,3675,3675,3675,3675,0
|
|
20230705,192100,2084941670,3675,3675,3675,3675,0
|
|
20230705,192000,2084941670,3675,3675,3675,3675,0
|
|
20230705,191900,2084941670,3675,3675,3675,3675,0
|
|
20230705,191800,2084941670,3675,3675,3675,3675,0
|
|
20230705,191700,2084941670,3675,3675,3675,3675,0
|
|
20230705,191600,2084941670,3675,3675,3675,3675,0
|
|
20230705,191500,2084941670,3675,3675,3675,3675,0
|
|
20230705,191400,2084941670,3675,3675,3675,3675,0
|
|
20230705,191300,2084941670,3675,3675,3675,3675,0
|
|
20230705,191200,2084941670,3675,3675,3675,3675,0
|
|
20230705,191100,2084941670,3675,3675,3675,3675,0
|
|
20230705,191000,2084941670,3675,3675,3675,3675,0
|
|
20230705,190900,2084941670,3675,3675,3675,3675,0
|
|
20230705,190800,2084941670,3675,3675,3675,3675,0
|
|
20230705,190700,2084941670,3675,3675,3675,3675,0
|
|
20230705,190600,2084941670,3675,3675,3675,3675,0
|
|
20230705,190500,2084941670,3675,3675,3675,3675,0
|
|
20230705,190400,2084941670,3675,3675,3675,3675,13263
|
|
20230705,190300,2084941670,3675,3675,3675,3675,0
|
|
20230705,190200,2084941670,3675,3675,3675,3675,0
|
|
20230705,190100,2084941670,3675,3675,3675,3675,0
|
|
20230705,190000,2084941670,3675,3675,3675,3675,0
|
|
20230705,185900,2084941670,3675,3675,3675,3675,0
|
|
20230705,185800,2084941670,3675,3675,3675,3675,0
|
|
20230705,185700,2084941670,3675,3675,3675,3675,0
|
|
20230705,185600,2084941670,3675,3675,3675,3675,0
|
|
20230705,185500,2084941670,3675,3675,3675,3675,0
|
|
20230705,185400,2084941670,3675,3675,3675,3675,0
|
|
20230705,185300,2084941670,3675,3675,3675,3675,0
|
|
20230705,185200,2084941670,3675,3675,3675,3675,0
|
|
20230705,185100,2084941670,3675,3675,3675,3675,0
|
|
20230705,185000,2084941670,3675,3675,3675,3675,0
|
|
20230705,184900,2084941670,3675,3675,3675,3675,0
|
|
20230705,184800,2084941670,3675,3675,3675,3675,0
|
|
20230705,184700,2084941670,3675,3675,3675,3675,0
|
|
20230705,184600,2084941670,3675,3675,3675,3675,0
|
|
20230705,184500,2084941670,3675,3675,3675,3675,0
|
|
20230705,184400,2084941670,3675,3675,3675,3675,0
|
|
20230705,184300,2084941670,3675,3675,3675,3675,0
|
|
20230705,184200,2084941670,3675,3675,3675,3675,0
|
|
20230705,184100,2084941670,3675,3675,3675,3675,0
|
|
20230705,184000,2084941670,3675,3675,3675,3675,0
|
|
20230705,183900,2084941670,3675,3675,3675,3675,0
|
|
20230705,183800,2084941670,3675,3675,3675,3675,0
|
|
20230705,183700,2084941670,3675,3675,3675,3675,0
|
|
20230705,183600,2084941670,3675,3675,3675,3675,0
|
|
20230705,183500,2084941670,3675,3675,3675,3675,0
|
|
20230705,183400,2084941670,3675,3675,3675,3675,13263
|
|
20230705,183300,2084941670,3675,3675,3675,3675,0
|
|
20230705,183200,2084941670,3675,3675,3675,3675,0
|
|
20230705,183100,2084941670,3675,3675,3675,3675,0
|
|
20230705,183000,2084941670,3675,3675,3675,3675,0
|
|
20230705,182900,2084941670,3675,3675,3675,3675,0
|
|
20230705,182800,2084941670,3675,3675,3675,3675,0
|
|
20230705,182700,2084941670,3675,3675,3675,3675,0
|
|
20230705,182600,2084941670,3675,3675,3675,3675,0
|
|
20230705,182500,2084941670,3675,3675,3675,3675,0
|
|
20230705,182400,2084941670,3675,3675,3675,3675,0
|
|
20230705,182300,2084941670,3675,3675,3675,3675,0
|
|
20230705,182200,2084941670,3675,3675,3675,3675,0
|
|
20230705,182100,2084941670,3675,3675,3675,3675,0
|
|
20230705,182000,2084941670,3675,3675,3675,3675,0
|
|
20230705,181900,2084941670,3675,3675,3675,3675,0
|
|
20230705,181800,2084941670,3675,3675,3675,3675,0
|
|
20230705,181700,2084941670,3675,3675,3675,3675,0
|
|
20230705,181600,2084941670,3675,3675,3675,3675,0
|
|
20230705,181500,2084941670,3675,3675,3675,3675,0
|
|
20230705,181400,2084941670,3675,3675,3675,3675,0
|
|
20230705,181300,2084941670,3675,3675,3675,3675,0
|
|
20230705,181200,2084941670,3675,3675,3675,3675,0
|
|
20230705,181100,2084941670,3675,3675,3675,3675,0
|
|
20230705,181000,2084941670,3675,3675,3675,3675,0
|
|
20230705,180900,2084941670,3675,3675,3675,3675,0
|
|
20230705,180800,2084941670,3675,3675,3675,3675,0
|
|
20230705,180700,2084941670,3675,3675,3675,3675,0
|
|
20230705,180600,2084941670,3675,3675,3675,3675,0
|
|
20230705,180500,2084941670,3675,3675,3675,3675,0
|
|
20230705,180400,2084941670,3675,3675,3675,3675,13263
|
|
20230705,180300,2084941670,3675,3675,3675,3675,0
|
|
20230705,180200,2084941670,3675,3675,3675,3675,0
|
|
20230705,180100,2084941670,3675,3675,3675,3675,0
|
|
20230705,180000,2084941670,3675,3675,3675,3675,0
|
|
20230705,175900,2084941670,3675,3675,3675,3675,0
|
|
20230705,175800,2084941670,3675,3675,3675,3675,0
|
|
20230705,175700,2084941670,3675,3675,3675,3675,0
|
|
20230705,175600,2084941670,3675,3675,3675,3675,0
|
|
20230705,175500,2084941670,3675,3675,3675,3675,0
|
|
20230705,175400,2084941670,3675,3675,3675,3675,0
|
|
20230705,175300,2084941670,3675,3675,3675,3675,0
|
|
20230705,175200,2084941670,3675,3675,3675,3675,0
|
|
20230705,175100,2084941670,3675,3675,3675,3675,0
|
|
20230705,175000,2084941670,3675,3675,3675,3675,0
|
|
20230705,174900,2084941670,3675,3675,3675,3675,0
|
|
20230705,174800,2084941670,3675,3675,3675,3675,0
|
|
20230705,174700,2084941670,3675,3675,3675,3675,0
|
|
20230705,174600,2084941670,3675,3675,3675,3675,0
|
|
20230705,174500,2084941670,3675,3675,3675,3675,0
|
|
20230705,174400,2084941670,3675,3675,3675,3675,0
|
|
20230705,174300,2084941670,3675,3675,3675,3675,0
|
|
20230705,174200,2084941670,3675,3675,3675,3675,0
|
|
20230705,174100,2084941670,3675,3675,3675,3675,0
|
|
20230705,174000,2084941670,3675,3675,3675,3675,0
|
|
20230705,173900,2084941670,3675,3675,3675,3675,0
|
|
20230705,173800,2084941670,3675,3675,3675,3675,0
|
|
20230705,173700,2084941670,3675,3675,3675,3675,0
|
|
20230705,173600,2084941670,3675,3675,3675,3675,0
|
|
20230705,173500,2084941670,3675,3675,3675,3675,0
|
|
20230705,173400,2084941670,3675,3675,3675,3675,13263
|
|
20230705,173300,2084941670,3675,3675,3675,3675,0
|
|
20230705,173200,2084941670,3675,3675,3675,3675,0
|
|
20230705,173100,2084941670,3675,3675,3675,3675,0
|
|
20230705,173000,2084941670,3675,3675,3675,3675,0
|
|
20230705,172900,2084941670,3675,3675,3675,3675,0
|
|
20230705,172800,2084941670,3675,3675,3675,3675,0
|
|
20230705,172700,2084941670,3675,3675,3675,3675,0
|
|
20230705,172600,2084941670,3675,3675,3675,3675,0
|
|
20230705,172500,2084941670,3675,3675,3675,3675,0
|
|
20230705,172400,2084941670,3675,3675,3675,3675,0
|
|
20230705,172300,2084941670,3675,3675,3675,3675,0
|
|
20230705,172200,2084941670,3675,3675,3675,3675,0
|
|
20230705,172100,2084941670,3675,3675,3675,3675,0
|
|
20230705,172000,2084941670,3675,3675,3675,3675,0
|
|
20230705,171900,2084941670,3675,3675,3675,3675,0
|
|
20230705,171800,2084941670,3675,3675,3675,3675,0
|
|
20230705,171700,2084941670,3675,3675,3675,3675,0
|
|
20230705,171600,2084941670,3675,3675,3675,3675,0
|
|
20230705,171500,2084941670,3675,3675,3675,3675,0
|
|
20230705,171400,2084941670,3675,3675,3675,3675,0
|
|
20230705,171300,2084941670,3675,3675,3675,3675,0
|
|
20230705,171200,2084941670,3675,3675,3675,3675,0
|
|
20230705,171100,2084941670,3675,3675,3675,3675,0
|
|
20230705,171000,2084941670,3675,3675,3675,3675,0
|
|
20230705,170900,2084941670,3675,3675,3675,3675,0
|
|
20230705,170800,2084941670,3675,3675,3675,3675,0
|
|
20230705,170700,2084941670,3675,3675,3675,3675,0
|
|
20230705,170600,2084941670,3675,3675,3675,3675,0
|
|
20230705,170500,2084941670,3675,3675,3675,3675,0
|
|
20230705,170400,2084941670,3675,3675,3675,3675,13263
|
|
20230705,170300,2084941670,3675,3675,3675,3675,0
|
|
20230705,170200,2084941670,3675,3675,3675,3675,0
|
|
20230705,170100,2084941670,3675,3675,3675,3675,0
|
|
20230705,170000,2084941670,3675,3675,3675,3675,0
|
|
20230705,165900,2084941670,3675,3675,3675,3675,0
|
|
20230705,165800,2084941670,3675,3675,3675,3675,0
|
|
20230705,165700,2084941670,3675,3675,3675,3675,0
|
|
20230705,165600,2084941670,3675,3675,3675,3675,0
|
|
20230705,165500,2084941670,3675,3675,3675,3675,0
|
|
20230705,165400,2084941670,3675,3675,3675,3675,0
|
|
20230705,165300,2084941670,3675,3675,3675,3675,0
|
|
20230705,165200,2084941670,3675,3675,3675,3675,0
|
|
20230705,165100,2084941670,3675,3675,3675,3675,0
|
|
20230705,165000,2084941670,3675,3675,3675,3675,0
|
|
20230705,164900,2084941670,3675,3675,3675,3675,0
|
|
20230705,164800,2084941670,3675,3675,3675,3675,0
|
|
20230705,164700,2084941670,3675,3675,3675,3675,0
|
|
20230705,164600,2084941670,3675,3675,3675,3675,0
|
|
20230705,164500,2084941670,3675,3675,3675,3675,0
|
|
20230705,164400,2084941670,3675,3675,3675,3675,0
|
|
20230705,164300,2084941670,3675,3675,3675,3675,0
|
|
20230705,164200,2084941670,3675,3675,3675,3675,0
|
|
20230705,164100,2084941670,3675,3675,3675,3675,0
|
|
20230705,164000,2084941670,3675,3675,3675,3675,0
|
|
20230705,163900,2084941670,3675,3675,3675,3675,0
|
|
20230705,163800,2084941670,3675,3675,3675,3675,0
|
|
20230705,163700,2084941670,3675,3675,3675,3675,0
|
|
20230705,163600,2084941670,3675,3675,3675,3675,0
|
|
20230705,163500,2084941670,3675,3675,3675,3675,0
|
|
20230705,163400,2084941670,3675,3675,3675,3675,13263
|
|
20230705,163300,2084941670,3675,3675,3675,3675,0
|
|
20230705,163200,2084941670,3675,3675,3675,3675,0
|
|
20230705,163100,2084941670,3675,3675,3675,3675,0
|
|
20230705,163000,2084941670,3675,3675,3675,3675,0
|
|
20230705,162900,2084941670,3675,3675,3675,3675,0
|
|
20230705,162800,2084941670,3675,3675,3675,3675,0
|
|
20230705,162700,2084941670,3675,3675,3675,3675,0
|
|
20230705,162600,2084941670,3675,3675,3675,3675,0
|
|
20230705,162500,2084941670,3675,3675,3675,3675,0
|
|
20230705,162400,2084941670,3675,3675,3675,3675,0
|
|
20230705,162300,2084941670,3675,3675,3675,3675,0
|
|
20230705,162200,2084941670,3675,3675,3675,3675,0
|
|
20230705,162100,2084941670,3675,3675,3675,3675,0
|
|
20230705,162000,2084941670,3675,3675,3675,3675,0
|
|
20230705,161900,2084941670,3675,3675,3675,3675,0
|
|
20230705,161800,2084941670,3675,3675,3675,3675,0
|
|
20230705,161700,2084941670,3675,3675,3675,3675,0
|
|
20230705,161600,2084941670,3675,3675,3675,3675,0
|
|
20230705,161500,2084941670,3675,3675,3675,3675,0
|
|
20230705,161400,2084941670,3675,3675,3675,3675,0
|
|
20230705,161300,2084941670,3675,3675,3675,3675,0
|
|
20230705,161200,2084941670,3675,3675,3675,3675,0
|
|
20230705,161100,2084941670,3675,3675,3675,3675,0
|
|
20230705,161000,2084941670,3675,3675,3675,3675,0
|
|
20230705,160900,2084941670,3675,3675,3675,3675,0
|
|
20230705,160800,2084941670,3675,3675,3675,3675,0
|
|
20230705,160700,2084941670,3675,3675,3675,3675,0
|
|
20230705,160600,2084941670,3675,3675,3675,3675,0
|
|
20230705,160500,2084941670,3675,3675,3675,3675,0
|
|
20230705,160400,2084941670,3675,3675,3675,3675,13263
|
|
20230705,160300,2084941670,3675,3675,3675,3675,0
|
|
20230705,160200,2084941670,3675,3675,3675,3675,0
|
|
20230705,160100,2084941670,3675,3675,3675,3675,0
|
|
20230705,160000,2084941670,3675,3675,3675,3675,0
|
|
20230705,155900,2084941670,3675,3675,3675,3675,0
|
|
20230705,155800,2084941670,3675,3675,3675,3675,0
|
|
20230705,155700,2084941670,3675,3675,3675,3675,0
|
|
20230705,155600,2084941670,3675,3675,3675,3675,0
|
|
20230705,155500,2084941670,3675,3675,3675,3675,0
|
|
20230705,155400,2084941670,3675,3675,3675,3675,0
|
|
20230705,155300,2084941670,3675,3675,3675,3675,0
|
|
20230705,155200,2084941670,3675,3675,3675,3675,0
|
|
20230705,155100,2084941670,3675,3675,3675,3675,0
|
|
20230705,155000,2084941670,3675,3675,3675,3675,0
|
|
20230705,154900,2084941670,3675,3675,3675,3675,0
|
|
20230705,154800,2084941670,3675,3675,3675,3675,0
|
|
20230705,154700,2084941670,3675,3675,3675,3675,0
|
|
20230705,154600,2084941670,3675,3675,3675,3675,0
|
|
20230705,154500,2084941670,3675,3675,3675,3675,0
|
|
20230705,154400,2084941670,3675,3675,3675,3675,0
|
|
20230705,154300,2084941670,3675,3675,3675,3675,0
|
|
20230705,154200,2084941670,3675,3675,3675,3675,0
|
|
20230705,154100,2084941670,3675,3675,3675,3675,0
|
|
20230705,154000,2084941670,3675,3675,3675,3675,0
|
|
20230705,153900,2084941670,3675,3675,3675,3675,0
|
|
20230705,153800,2084941670,3675,3675,3675,3675,0
|
|
20230705,153700,2084941670,3675,3675,3675,3675,0
|
|
20230705,153600,2084941670,3675,3675,3675,3675,0
|
|
20230705,153500,2084941670,3675,3675,3675,3675,0
|
|
20230705,153400,2084941670,3675,3675,3675,3675,13263
|
|
20230705,153300,2084941670,3675,3675,3675,3675,0
|
|
20230705,153200,2084941670,3675,3675,3675,3675,0
|
|
20230705,153100,2084941670,3675,3675,3675,3675,0
|
|
20230705,153000,2084941670,3675,3675,3675,3675,13263
|
|
20230705,152900,2036200145,3680,3680,3680,3680,0
|
|
20230705,152800,2036200145,3680,3680,3680,3680,0
|
|
20230705,152700,2036200145,3680,3680,3680,3680,0
|
|
20230705,152600,2036200145,3680,3680,3680,3680,0
|
|
20230705,152500,2036200145,3680,3680,3680,3680,0
|
|
20230705,152400,2036200145,3680,3680,3680,3680,0
|
|
20230705,152300,2036200145,3680,3680,3680,3680,0
|
|
20230705,152200,2036200145,3680,3680,3680,3680,0
|
|
20230705,152100,2036200145,3680,3680,3680,3680,0
|
|
20230705,152000,2036200145,3680,3680,3680,3680,0
|
|
20230705,151900,2036200145,3680,3680,3685,3680,890
|
|
20230705,151800,2032924920,3680,3675,3685,3675,104
|
|
20230705,151700,2032542255,3680,3675,3680,3675,725
|
|
20230705,151600,2029877295,3675,3675,3680,3675,314
|
|
20230705,151500,2028723320,3675,3670,3680,3670,465
|
|
20230705,151400,2027012980,3670,3670,3675,3670,78
|
|
20230705,151300,2026726450,3675,3675,3675,3670,740
|
|
20230705,151200,2024008805,3675,3675,3675,3675,50
|
|
20230705,151100,2023825055,3675,3670,3675,3670,207
|
|
20230705,151000,2023065330,3675,3670,3675,3670,49
|
|
20230705,150900,2022885495,3670,3675,3675,3665,443
|
|
20230705,150800,2021261690,3680,3680,3680,3680,276
|
|
20230705,150700,2020246010,3685,3685,3685,3680,67
|
|
20230705,150600,2019999390,3685,3685,3685,3685,181
|
|
20230705,150500,2019332405,3685,3675,3685,3670,406
|
|
20230705,150400,2017841605,3675,3670,3675,3670,1056
|
|
20230705,150300,2013962745,3670,3670,3675,3670,309
|
|
20230705,150200,2012828575,3665,3665,3670,3665,688
|
|
20230705,150100,2010307030,3665,3660,3665,3655,439
|
|
20230705,150000,2008702360,3660,3655,3660,3650,1687
|
|
20230705,145900,2002540900,3655,3655,3665,3655,707
|
|
20230705,145800,1999956440,3655,3655,3660,3655,802
|
|
20230705,145700,1997023695,3655,3655,3665,3655,878
|
|
20230705,145600,1993813360,3660,3660,3660,3655,407
|
|
20230705,145500,1992324040,3660,3655,3660,3655,276
|
|
20230705,145400,1991315180,3660,3650,3660,3650,923
|
|
20230705,145300,1987943490,3655,3655,3655,3645,1948
|
|
20230705,145200,1980833590,3655,3655,3655,3655,330
|
|
20230705,145100,1979627440,3655,3645,3655,3645,446
|
|
20230705,145000,1977998340,3645,3645,3650,3645,1008
|
|
20230705,144900,1974322905,3645,3650,3650,3645,282
|
|
20230705,144800,1973293910,3650,3645,3650,3645,363
|
|
20230705,144700,1971970755,3645,3645,3645,3640,3843
|
|
20230705,144600,1957974110,3640,3645,3645,3640,3685
|
|
20230705,144500,1944553535,3645,3650,3650,3645,575
|
|
20230705,144400,1942456315,3645,3650,3650,3645,404
|
|
20230705,144300,1940983230,3650,3645,3655,3640,3142
|
|
20230705,144200,1929521190,3645,3645,3645,3640,1209
|
|
20230705,144100,1925119620,3640,3645,3645,3640,628
|
|
20230705,144000,1922832335,3645,3645,3645,3640,822
|
|
20230705,143900,1919836895,3640,3650,3650,3640,2463
|
|
20230705,143800,1910866880,3645,3645,3650,3645,1707
|
|
20230705,143700,1904644785,3645,3645,3650,3645,613
|
|
20230705,143600,1902408895,3645,3640,3650,3640,785
|
|
20230705,143500,1899549200,3645,3645,3645,3640,3145
|
|
20230705,143400,1888087515,3645,3650,3650,3645,1245
|
|
20230705,143300,1883544790,3645,3645,3650,3645,3298
|
|
20230705,143200,1871523560,3650,3645,3650,3645,4624
|
|
20230705,143100,1854668395,3650,3645,3650,3645,767
|
|
20230705,143000,1851872105,3650,3645,3650,3645,905
|
|
20230705,142900,1848570860,3645,3645,3645,3645,619
|
|
20230705,142800,1846314605,3645,3645,3650,3645,346
|
|
20230705,142700,1845053410,3645,3645,3650,3645,2333
|
|
20230705,142600,1836549535,3645,3650,3650,3645,2382
|
|
20230705,142500,1827865410,3650,3645,3650,3645,200
|
|
20230705,142400,1827136380,3650,3650,3650,3645,1860
|
|
20230705,142300,1820352390,3645,3650,3650,3645,1592
|
|
20230705,142200,1814545170,3650,3650,3650,3645,2769
|
|
20230705,142100,1804439835,3650,3650,3655,3650,1276
|
|
20230705,142000,1799782415,3650,3650,3655,3650,1783
|
|
20230705,141900,1793274455,3650,3650,3655,3650,2461
|
|
20230705,141800,1784286665,3655,3650,3655,3650,253
|
|
20230705,141700,1783362095,3650,3650,3655,3650,557
|
|
20230705,141600,1781329035,3655,3650,3655,3645,1224
|
|
20230705,141500,1776862920,3650,3650,3650,3645,321
|
|
20230705,141400,1775692700,3645,3645,3650,3645,2375
|
|
20230705,141300,1767030825,3645,3650,3650,3645,5197
|
|
20230705,141200,1748082620,3645,3645,3650,3645,791
|
|
20230705,141100,1745198755,3650,3650,3650,3650,709
|
|
20230705,141000,1742610905,3650,3650,3650,3645,1329
|
|
20230705,140900,1737761545,3650,3650,3650,3645,1802
|
|
20230705,140800,1731191890,3650,3660,3660,3650,2282
|
|
20230705,140700,1722861440,3655,3655,3660,3650,1623
|
|
20230705,140600,1716934225,3650,3655,3660,3650,2775
|
|
20230705,140500,1706790650,3655,3655,3655,3650,2042
|
|
20230705,140400,1699330070,3655,3650,3655,3650,6446
|
|
20230705,140300,1675799655,3655,3655,3655,3650,788
|
|
20230705,140200,1672920310,3655,3650,3660,3650,4091
|
|
20230705,140100,1657977750,3655,3650,3655,3650,1152
|
|
20230705,140000,1653770945,3655,3660,3660,3655,7227
|
|
20230705,135900,1627349035,3660,3665,3670,3660,6445
|
|
20230705,135800,1603747405,3665,3665,3665,3665,6775
|
|
20230705,135700,1578917030,3670,3665,3670,3665,923
|
|
20230705,135600,1575533865,3670,3665,3670,3665,140
|
|
20230705,135500,1575020665,3670,3670,3670,3665,895
|
|
20230705,135400,1571736200,3670,3670,3670,3665,870
|
|
20230705,135300,1568543785,3670,3670,3670,3665,1723
|
|
20230705,135200,1562222130,3670,3675,3675,3670,907
|
|
20230705,135100,1558893415,3670,3670,3670,3670,2212
|
|
20230705,135000,1550775375,3670,3670,3675,3670,1602
|
|
20230705,134900,1544889405,3670,3670,3670,3670,733
|
|
20230705,134800,1542199295,3670,3670,3675,3670,934
|
|
20230705,134700,1538771440,3670,3670,3675,3670,1798
|
|
20230705,134600,1532169145,3670,3675,3675,3670,2681
|
|
20230705,134500,1522329380,3675,3670,3675,3670,4187
|
|
20230705,134400,1506954805,3670,3670,3675,3670,962
|
|
20230705,134300,1503424125,3670,3675,3675,3670,650
|
|
20230705,134200,1501037890,3675,3675,3675,3670,1620
|
|
20230705,134100,1495086090,3680,3675,3680,3675,1202
|
|
20230705,134000,1490668160,3675,3680,3680,3675,2287
|
|
20230705,133900,1482263405,3680,3680,3680,3675,207
|
|
20230705,133800,1481501655,3680,3680,3685,3680,670
|
|
20230705,133700,1479035985,3675,3680,3680,3675,1043
|
|
20230705,133600,1475201775,3680,3675,3680,3675,147
|
|
20230705,133500,1474661105,3680,3680,3680,3675,522
|
|
20230705,133400,1472740315,3680,3675,3680,3675,833
|
|
20230705,133300,1469678540,3680,3680,3685,3675,4761
|
|
20230705,133200,1452158205,3680,3680,3685,3680,894
|
|
20230705,133100,1448865250,3680,3680,3685,3680,1834
|
|
20230705,133000,1442113825,3680,3680,3685,3680,2751
|
|
20230705,132900,1431989840,3685,3680,3685,3680,4293
|
|
20230705,132800,1416190270,3680,3685,3685,3680,826
|
|
20230705,132700,1413149380,3680,3680,3690,3680,755
|
|
20230705,132600,1410369005,3680,3690,3690,3680,2025
|
|
20230705,132500,1402915320,3680,3685,3685,3680,827
|
|
20230705,132400,1399869180,3680,3690,3690,3680,4179
|
|
20230705,132300,1384480620,3685,3690,3695,3685,7599
|
|
20230705,132200,1356447815,3695,3695,3695,3690,947
|
|
20230705,132100,1352950850,3695,3695,3695,3690,2515
|
|
20230705,132000,1343658695,3695,3695,3695,3695,3036
|
|
20230705,131900,1332440675,3700,3700,3700,3695,365
|
|
20230705,131800,1331091965,3700,3695,3700,3695,596
|
|
20230705,131700,1328889645,3695,3695,3700,3695,946
|
|
20230705,131600,1325391345,3700,3695,3700,3695,47
|
|
20230705,131500,1325217655,3695,3700,3700,3695,796
|
|
20230705,131400,1322276375,3695,3695,3700,3695,1696
|
|
20230705,131300,1316002130,3700,3705,3705,3700,1978
|
|
20230705,131200,1308683245,3705,3700,3705,3700,729
|
|
20230705,131100,1305983520,3700,3700,3700,3700,537
|
|
20230705,131000,1303996620,3705,3700,3705,3700,240
|
|
20230705,130900,1303108600,3700,3700,3705,3700,369
|
|
20230705,130800,1301743250,3700,3700,3700,3700,390
|
|
20230705,130700,1300300250,3700,3700,3705,3700,935
|
|
20230705,130600,1296840725,3705,3705,3705,3705,566
|
|
20230705,130500,1294743695,3705,3695,3705,3695,2210
|
|
20230705,130400,1286560150,3695,3700,3700,3695,569
|
|
20230705,130300,1284457410,3700,3700,3700,3700,2181
|
|
20230705,130200,1276387710,3705,3705,3705,3700,630
|
|
20230705,130100,1274054850,3705,3700,3705,3700,629
|
|
20230705,130000,1271726540,3700,3705,3705,3700,1055
|
|
20230705,125900,1267818215,3700,3705,3705,3700,720
|
|
20230705,125800,1265153865,3700,3700,3705,3700,557
|
|
20230705,125700,1263091945,3700,3705,3705,3700,576
|
|
20230705,125600,1260960655,3705,3700,3705,3700,1406
|
|
20230705,125500,1255754685,3705,3700,3705,3700,393
|
|
20230705,125400,1254300065,3700,3705,3705,3700,567
|
|
20230705,125300,1252200565,3705,3700,3705,3700,2633
|
|
20230705,125200,1242454940,3700,3705,3705,3700,3491
|
|
20230705,125100,1229535200,3700,3700,3700,3700,462
|
|
20230705,125000,1227825800,3705,3700,3705,3700,391
|
|
20230705,124900,1226378690,3700,3700,3700,3700,304
|
|
20230705,124800,1225253890,3700,3700,3705,3700,679
|
|
20230705,124700,1222741565,3700,3695,3700,3695,1815
|
|
20230705,124600,1216027850,3695,3695,3700,3695,1446
|
|
20230705,124500,1210684860,3695,3695,3700,3695,989
|
|
20230705,124400,1207027480,3695,3700,3700,3695,636
|
|
20230705,124300,1204677415,3700,3700,3700,3695,72
|
|
20230705,124200,1204411175,3700,3695,3700,3695,1038
|
|
20230705,124100,1200574055,3695,3690,3695,3690,791
|
|
20230705,124000,1197653915,3690,3695,3700,3690,2658
|
|
20230705,123900,1187833875,3700,3695,3700,3695,359
|
|
20230705,123800,1186507350,3695,3700,3700,3695,573
|
|
20230705,123700,1184389995,3700,3700,3700,3700,3
|
|
20230705,123600,1184378895,3700,3700,3705,3700,901
|
|
20230705,123500,1181043910,3700,3705,3705,3700,364
|
|
20230705,123400,1179697080,3700,3710,3710,3700,331
|
|
20230705,123300,1178471800,3705,3700,3705,3695,2930
|
|
20230705,123200,1167625555,3700,3695,3700,3695,120
|
|
20230705,123100,1167181825,3695,3700,3700,3695,1626
|
|
20230705,123000,1161173730,3695,3700,3700,3695,993
|
|
20230705,122900,1157499790,3700,3700,3705,3695,1092
|
|
20230705,122800,1153459525,3700,3700,3700,3695,1774
|
|
20230705,122700,1146897845,3700,3710,3710,3700,25886
|
|
20230705,122600,1051009590,3710,3715,3715,3710,605
|
|
20230705,122500,1048765015,3710,3710,3715,3710,2610
|
|
20230705,122400,1039080915,3715,3715,3720,3715,1424
|
|
20230705,122300,1033790735,3715,3710,3715,3710,649
|
|
20230705,122200,1031380890,3715,3710,3715,3710,411
|
|
20230705,122100,1029856060,3710,3710,3715,3710,688
|
|
20230705,122000,1027303450,3715,3710,3715,3710,1451
|
|
20230705,121900,1021918690,3715,3715,3715,3710,524
|
|
20230705,121800,1019973050,3720,3710,3720,3710,1358
|
|
20230705,121700,1014930255,3710,3715,3715,3710,1404
|
|
20230705,121600,1009717790,3710,3710,3710,3710,929
|
|
20230705,121500,1006271200,3715,3715,3715,3710,183
|
|
20230705,121400,1005592135,3710,3710,3715,3710,689
|
|
20230705,121300,1003035920,3715,3715,3720,3715,1418
|
|
20230705,121200,997767995,3710,3715,3715,3710,727
|
|
20230705,121100,995069730,3710,3715,3715,3710,1447
|
|
20230705,121000,989695920,3715,3710,3715,3710,867
|
|
20230705,120900,986478280,3715,3715,3715,3710,662
|
|
20230705,120800,984019110,3710,3715,3715,3710,371
|
|
20230705,120700,982642650,3710,3720,3720,3710,2489
|
|
20230705,120600,973393855,3715,3715,3720,3715,1093
|
|
20230705,120500,969332360,3715,3715,3720,3715,514
|
|
20230705,120400,967422250,3720,3715,3720,3715,832
|
|
20230705,120300,964328615,3720,3720,3720,3715,587
|
|
20230705,120200,962145340,3720,3715,3720,3715,904
|
|
20230705,120100,958786945,3715,3715,3715,3715,320
|
|
20230705,120000,957598145,3720,3720,3720,3710,2699
|
|
20230705,115900,947573040,3720,3715,3720,3715,602
|
|
20230705,115800,945336545,3715,3715,3720,3715,505
|
|
20230705,115700,943460450,3715,3715,3720,3715,3721
|
|
20230705,115600,929632135,3720,3715,3720,3715,334
|
|
20230705,115500,928391300,3715,3720,3720,3715,1547
|
|
20230705,115400,922643970,3720,3720,3725,3715,810
|
|
20230705,115300,919631400,3720,3720,3725,3720,1742
|
|
20230705,115200,913151035,3720,3720,3720,3720,2261
|
|
20230705,115100,904740115,3725,3725,3725,3720,1204
|
|
20230705,115000,900258455,3720,3725,3725,3720,3682
|
|
20230705,114900,886560280,3725,3725,3730,3725,1453
|
|
20230705,114800,881147850,3725,3720,3725,3720,1124
|
|
20230705,114700,876962505,3720,3725,3725,3720,1733
|
|
20230705,114600,870510550,3725,3725,3730,3725,560
|
|
20230705,114500,868423510,3725,3730,3730,3725,847
|
|
20230705,114400,865266515,3730,3725,3730,3725,354
|
|
20230705,114300,863947310,3725,3730,3730,3725,806
|
|
20230705,114200,860943925,3730,3730,3735,3725,996
|
|
20230705,114100,857228825,3735,3735,3735,3730,534
|
|
20230705,114000,855236325,3730,3730,3735,3730,1994
|
|
20230705,113900,847798700,3730,3725,3735,3725,755
|
|
20230705,113800,844985770,3730,3725,3730,3725,726
|
|
20230705,113700,842278220,3730,3725,3730,3725,448
|
|
20230705,113600,840608920,3725,3730,3730,3725,1434
|
|
20230705,113500,835260265,3730,3730,3730,3730,578
|
|
20230705,113400,833104325,3730,3730,3735,3730,398
|
|
20230705,113300,831619760,3730,3730,3730,3730,1926
|
|
20230705,113200,824435780,3735,3735,3735,3730,730
|
|
20230705,113100,821712815,3735,3735,3735,3730,1221
|
|
20230705,113000,817153775,3735,3735,3735,3730,1149
|
|
20230705,112900,812862875,3735,3735,3740,3735,1949
|
|
20230705,112800,805581835,3735,3740,3745,3735,1651
|
|
20230705,112700,799409460,3740,3745,3750,3740,5750
|
|
20230705,112600,777878020,3745,3760,3760,3745,4543
|
|
20230705,112500,760846155,3755,3745,3760,3745,1481
|
|
20230705,112400,755290285,3745,3750,3755,3745,1289
|
|
20230705,112300,750457130,3750,3750,3750,3750,936
|
|
20230705,112200,746947130,3750,3755,3755,3750,751
|
|
20230705,112100,744130790,3750,3755,3755,3750,1366
|
|
20230705,112000,739008265,3755,3750,3755,3750,2310
|
|
20230705,111900,730345745,3750,3755,3755,3750,1965
|
|
20230705,111800,722975955,3750,3755,3755,3750,1066
|
|
20230705,111700,718976920,3755,3755,3755,3750,1009
|
|
20230705,111600,715190625,3755,3760,3765,3750,4518
|
|
20230705,111500,698226450,3765,3760,3765,3760,571
|
|
20230705,111400,696078370,3760,3760,3765,3760,2166
|
|
20230705,111300,687932660,3765,3765,3765,3760,633
|
|
20230705,111200,685551985,3760,3765,3765,3760,300
|
|
20230705,111100,684423965,3760,3760,3760,3760,663
|
|
20230705,111000,681931085,3765,3765,3765,3760,3241
|
|
20230705,110900,669739410,3770,3770,3770,3765,2021
|
|
20230705,110800,662122795,3770,3765,3770,3765,121
|
|
20230705,110700,661667210,3765,3780,3785,3765,15466
|
|
20230705,110600,603254495,3780,3780,3785,3780,5346
|
|
20230705,110500,583044580,3780,3785,3790,3780,6426
|
|
20230705,110400,558738680,3790,3785,3790,3785,42
|
|
20230705,110300,558579660,3785,3785,3790,3785,1213
|
|
20230705,110200,553987935,3785,3785,3790,3785,3311
|
|
20230705,110100,541455670,3790,3790,3790,3785,579
|
|
20230705,110000,539263030,3790,3785,3790,3785,1769
|
|
20230705,105900,532561280,3785,3790,3790,3785,605
|
|
20230705,105800,530271100,3790,3790,3790,3790,186
|
|
20230705,105700,529566160,3790,3790,3790,3785,4051
|
|
20230705,105600,514231800,3790,3795,3800,3785,9178
|
|
20230705,105500,479453525,3790,3795,3805,3790,3580
|
|
20230705,105400,465871215,3800,3800,3805,3800,14230
|
|
20230705,105300,411795655,3810,3805,3810,3805,2472
|
|
20230705,105200,402388670,3805,3805,3805,3800,918
|
|
20230705,105100,398898440,3805,3805,3805,3805,1365
|
|
20230705,105000,393704615,3805,3800,3805,3800,834
|
|
20230705,104900,390535265,3800,3805,3805,3800,1262
|
|
20230705,104800,385737145,3805,3805,3805,3805,154
|
|
20230705,104700,385151175,3805,3805,3805,3805,199
|
|
20230705,104600,384393980,3805,3805,3815,3800,1879
|
|
20230705,104500,377237125,3800,3805,3805,3800,1195
|
|
20230705,104400,372695355,3805,3805,3805,3800,9439
|
|
20230705,104300,336789250,3805,3810,3810,3805,2668
|
|
20230705,104200,326637355,3810,3810,3810,3805,507
|
|
20230705,104100,324707450,3810,3810,3810,3805,3266
|
|
20230705,104000,312277460,3805,3810,3810,3805,358
|
|
20230705,103900,310913960,3805,3815,3815,3805,5616
|
|
20230705,103800,289517275,3810,3815,3815,3810,1006
|
|
20230705,103700,285683915,3815,3810,3815,3810,727
|
|
20230705,103600,282913965,3810,3815,3815,3810,767
|
|
20230705,103500,279991675,3810,3810,3810,3810,354
|
|
20230705,103400,278642935,3810,3815,3815,3810,1352
|
|
20230705,103300,273491590,3815,3810,3815,3810,157
|
|
20230705,103200,272893415,3815,3815,3815,3815,318
|
|
20230705,103100,271680245,3810,3810,3815,3810,420
|
|
20230705,103000,270080020,3815,3810,3815,3810,466
|
|
20230705,102900,268303010,3815,3815,3815,3815,220
|
|
20230705,102800,267463710,3815,3810,3815,3810,342
|
|
20230705,102700,266159690,3810,3810,3815,3810,2325
|
|
20230705,102600,257301415,3810,3815,3815,3810,182
|
|
20230705,102500,256607880,3815,3810,3815,3810,764
|
|
20230705,102400,253694520,3810,3820,3820,3810,4206
|
|
20230705,102300,237651745,3815,3815,3815,3815,722
|
|
20230705,102200,234897315,3820,3815,3820,3815,80
|
|
20230705,102100,234592065,3820,3820,3820,3820,7
|
|
20230705,102000,234565325,3820,3825,3825,3820,2163
|
|
20230705,101900,226302250,3820,3825,3825,3820,380
|
|
20230705,101800,224850520,3825,3825,3825,3825,6
|
|
20230705,101700,224827570,3825,3815,3825,3815,502
|
|
20230705,101600,222910395,3815,3820,3820,3815,343
|
|
20230705,101500,221600440,3825,3825,3825,3825,55
|
|
20230705,101400,221390065,3820,3825,3825,3820,5118
|
|
20230705,101300,201837795,3825,3825,3825,3820,521
|
|
20230705,101200,199845450,3825,3825,3825,3820,478
|
|
20230705,101100,198018865,3825,3820,3825,3820,597
|
|
20230705,101000,195737225,3815,3815,3825,3815,343
|
|
20230705,100900,194427810,3815,3820,3820,3815,510
|
|
20230705,100800,192482110,3820,3820,3820,3820,478
|
|
20230705,100700,190656150,3820,3815,3820,3815,2015
|
|
20230705,100600,182965685,3820,3815,3820,3815,557
|
|
20230705,100500,180837950,3815,3820,3820,3815,424
|
|
20230705,100400,179219460,3820,3815,3820,3815,415
|
|
20230705,100300,177636135,3815,3820,3820,3815,184
|
|
20230705,100200,176934035,3820,3820,3820,3820,20
|
|
20230705,100100,176857635,3815,3815,3820,3815,1762
|
|
20230705,100000,170135585,3820,3820,3825,3820,1590
|
|
20230705,095900,164058680,3820,3820,3820,3820,15
|
|
20230705,095800,164001380,3820,3820,3820,3820,6
|
|
20230705,095700,163978460,3820,3820,3820,3815,185
|
|
20230705,095600,163272445,3820,3820,3825,3820,1161
|
|
20230705,095500,158837405,3820,3820,3820,3820,270
|
|
20230705,095400,157806005,3820,3815,3820,3815,2291
|
|
20230705,095300,149065815,3815,3825,3825,3815,210
|
|
20230705,095200,148264375,3820,3820,3820,3820,126
|
|
20230705,095100,147783055,3820,3820,3820,3820,1000
|
|
20230705,095000,143963055,3820,3820,3820,3820,311
|
|
20230705,094900,142775035,3820,3820,3820,3815,489
|
|
20230705,094800,140908820,3820,3820,3820,3820,67
|
|
20230705,094700,140652880,3820,3815,3820,3815,1679
|
|
20230705,094600,134240090,3820,3820,3820,3820,32
|
|
20230705,094500,134117850,3820,3815,3820,3810,1875
|
|
20230705,094400,126966490,3815,3815,3815,3810,356
|
|
20230705,094300,125608835,3810,3815,3815,3810,1059
|
|
20230705,094200,121568955,3815,3810,3815,3810,504
|
|
20230705,094100,119648695,3810,3820,3820,3810,1017
|
|
20230705,094000,115770590,3815,3815,3815,3815,471
|
|
20230705,093900,113973725,3815,3820,3820,3815,172
|
|
20230705,093800,113317520,3820,3815,3820,3810,3445
|
|
20230705,093700,100189955,3815,3825,3825,3815,3973
|
|
20230705,093600,85027140,3825,3825,3825,3825,505
|
|
20230705,093500,83095515,3820,3825,3825,3820,300
|
|
20230705,093400,81949490,3825,3830,3830,3820,1987
|
|
20230705,093300,74357055,3830,3830,3830,3825,2589
|
|
20230705,093200,64453395,3830,3830,3830,3830,52
|
|
20230705,093100,64254235,3830,3830,3830,3830,1055
|
|
20230705,093000,60213585,3825,3830,3830,3825,901
|
|
20230705,092900,56766260,3830,3830,3830,3830,260
|
|
20230705,092800,55770460,3825,3825,3830,3825,408
|
|
20230705,092700,54209470,3830,3830,3830,3830,52
|
|
20230705,092600,54010310,3830,3835,3835,3830,1484
|
|
20230705,092500,48326565,3835,3835,3835,3835,381
|
|
20230705,092400,46865430,3835,3835,3835,3835,0
|
|
20230705,092300,46865430,3835,3835,3835,3835,55
|
|
20230705,092200,46654505,3840,3840,3840,3840,134
|
|
20230705,092100,46139945,3845,3845,3845,3845,70
|
|
20230705,092000,45870795,3835,3835,3835,3835,0
|
|
20230705,091900,45870795,3835,3850,3850,3835,61
|
|
20230705,091800,45636530,3845,3845,3845,3845,2005
|
|
20230705,091700,37927305,3845,3845,3845,3845,104
|
|
20230705,091600,37527425,3845,3850,3850,3845,5
|
|
20230705,091500,37508180,3850,3855,3855,3850,801
|
|
20230705,091400,34424325,3850,3850,3860,3850,832
|
|
20230705,091300,31217065,3845,3845,3845,3845,35
|
|
20230705,091200,31082490,3845,3845,3845,3845,40
|
|
20230705,091100,30928690,3845,3845,3845,3845,455
|
|
20230705,091000,29179215,3845,3845,3845,3845,22
|
|
20230705,090900,29094625,3845,3840,3845,3840,1059
|
|
20230705,090800,25024520,3840,3835,3840,3825,2023
|
|
20230705,090700,17272125,3835,3835,3835,3835,431
|
|
20230705,090600,15619240,3835,3835,3835,3835,0
|
|
20230705,090500,15619240,3835,3840,3840,3835,282
|
|
20230705,090400,14536860,3840,3840,3845,3840,172
|
|
20230705,090300,13876185,3835,3840,3840,3835,658
|
|
20230705,090200,11351865,3840,3840,3840,3840,107
|
|
20230705,090100,10940985,3840,3860,3860,3840,2116
|
|
20230705,090000,2775315,3860,3860,3860,3860,718
|