668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,200500,1757626950,3770,3770,3770,3770,14844
|
|
20230713,200400,1757626950,3770,3770,3770,3770,0
|
|
20230713,200300,1757626950,3770,3770,3770,3770,0
|
|
20230713,200200,1757626950,3770,3770,3770,3770,0
|
|
20230713,200100,1757626950,3770,3770,3770,3770,0
|
|
20230713,200000,1757626950,3770,3770,3770,3770,0
|
|
20230713,195900,1757626950,3770,3770,3770,3770,0
|
|
20230713,195800,1757626950,3770,3770,3770,3770,0
|
|
20230713,195700,1757626950,3770,3770,3770,3770,0
|
|
20230713,195600,1757626950,3770,3770,3770,3770,0
|
|
20230713,195500,1757626950,3770,3770,3770,3770,0
|
|
20230713,195400,1757626950,3770,3770,3770,3770,0
|
|
20230713,195300,1757626950,3770,3770,3770,3770,0
|
|
20230713,195200,1757626950,3770,3770,3770,3770,0
|
|
20230713,195100,1757626950,3770,3770,3770,3770,0
|
|
20230713,195000,1757626950,3770,3770,3770,3770,0
|
|
20230713,194900,1757626950,3770,3770,3770,3770,0
|
|
20230713,194800,1757626950,3770,3770,3770,3770,0
|
|
20230713,194700,1757626950,3770,3770,3770,3770,0
|
|
20230713,194600,1757626950,3770,3770,3770,3770,0
|
|
20230713,194500,1757626950,3770,3770,3770,3770,0
|
|
20230713,194400,1757626950,3770,3770,3770,3770,0
|
|
20230713,194300,1757626950,3770,3770,3770,3770,0
|
|
20230713,194200,1757626950,3770,3770,3770,3770,0
|
|
20230713,194100,1757626950,3770,3770,3770,3770,0
|
|
20230713,194000,1757626950,3770,3770,3770,3770,0
|
|
20230713,193900,1757626950,3770,3770,3770,3770,0
|
|
20230713,193800,1757626950,3770,3770,3770,3770,0
|
|
20230713,193700,1757626950,3770,3770,3770,3770,0
|
|
20230713,193600,1757626950,3770,3770,3770,3770,0
|
|
20230713,193500,1757626950,3770,3770,3770,3770,14844
|
|
20230713,193400,1757626950,3770,3770,3770,3770,0
|
|
20230713,193300,1757626950,3770,3770,3770,3770,0
|
|
20230713,193200,1757626950,3770,3770,3770,3770,0
|
|
20230713,193100,1757626950,3770,3770,3770,3770,0
|
|
20230713,193000,1757626950,3770,3770,3770,3770,0
|
|
20230713,192900,1757626950,3770,3770,3770,3770,0
|
|
20230713,192800,1757626950,3770,3770,3770,3770,0
|
|
20230713,192700,1757626950,3770,3770,3770,3770,0
|
|
20230713,192600,1757626950,3770,3770,3770,3770,0
|
|
20230713,192500,1757626950,3770,3770,3770,3770,0
|
|
20230713,192400,1757626950,3770,3770,3770,3770,0
|
|
20230713,192300,1757626950,3770,3770,3770,3770,0
|
|
20230713,192200,1757626950,3770,3770,3770,3770,0
|
|
20230713,192100,1757626950,3770,3770,3770,3770,0
|
|
20230713,192000,1757626950,3770,3770,3770,3770,0
|
|
20230713,191900,1757626950,3770,3770,3770,3770,0
|
|
20230713,191800,1757626950,3770,3770,3770,3770,0
|
|
20230713,191700,1757626950,3770,3770,3770,3770,0
|
|
20230713,191600,1757626950,3770,3770,3770,3770,0
|
|
20230713,191500,1757626950,3770,3770,3770,3770,0
|
|
20230713,191400,1757626950,3770,3770,3770,3770,0
|
|
20230713,191300,1757626950,3770,3770,3770,3770,0
|
|
20230713,191200,1757626950,3770,3770,3770,3770,0
|
|
20230713,191100,1757626950,3770,3770,3770,3770,0
|
|
20230713,191000,1757626950,3770,3770,3770,3770,0
|
|
20230713,190900,1757626950,3770,3770,3770,3770,0
|
|
20230713,190800,1757626950,3770,3770,3770,3770,0
|
|
20230713,190700,1757626950,3770,3770,3770,3770,0
|
|
20230713,190600,1757626950,3770,3770,3770,3770,0
|
|
20230713,190500,1757626950,3770,3770,3770,3770,14844
|
|
20230713,190400,1757626950,3770,3770,3770,3770,0
|
|
20230713,190300,1757626950,3770,3770,3770,3770,0
|
|
20230713,190200,1757626950,3770,3770,3770,3770,0
|
|
20230713,190100,1757626950,3770,3770,3770,3770,0
|
|
20230713,190000,1757626950,3770,3770,3770,3770,0
|
|
20230713,185900,1757626950,3770,3770,3770,3770,0
|
|
20230713,185800,1757626950,3770,3770,3770,3770,0
|
|
20230713,185700,1757626950,3770,3770,3770,3770,0
|
|
20230713,185600,1757626950,3770,3770,3770,3770,0
|
|
20230713,185500,1757626950,3770,3770,3770,3770,0
|
|
20230713,185400,1757626950,3770,3770,3770,3770,0
|
|
20230713,185300,1757626950,3770,3770,3770,3770,0
|
|
20230713,185200,1757626950,3770,3770,3770,3770,0
|
|
20230713,185100,1757626950,3770,3770,3770,3770,0
|
|
20230713,185000,1757626950,3770,3770,3770,3770,0
|
|
20230713,184900,1757626950,3770,3770,3770,3770,0
|
|
20230713,184800,1757626950,3770,3770,3770,3770,0
|
|
20230713,184700,1757626950,3770,3770,3770,3770,0
|
|
20230713,184600,1757626950,3770,3770,3770,3770,0
|
|
20230713,184500,1757626950,3770,3770,3770,3770,0
|
|
20230713,184400,1757626950,3770,3770,3770,3770,0
|
|
20230713,184300,1757626950,3770,3770,3770,3770,0
|
|
20230713,184200,1757626950,3770,3770,3770,3770,0
|
|
20230713,184100,1757626950,3770,3770,3770,3770,0
|
|
20230713,184000,1757626950,3770,3770,3770,3770,0
|
|
20230713,183900,1757626950,3770,3770,3770,3770,0
|
|
20230713,183800,1757626950,3770,3770,3770,3770,0
|
|
20230713,183700,1757626950,3770,3770,3770,3770,0
|
|
20230713,183600,1757626950,3770,3770,3770,3770,0
|
|
20230713,183500,1757626950,3770,3770,3770,3770,14844
|
|
20230713,183400,1757626950,3770,3770,3770,3770,0
|
|
20230713,183300,1757626950,3770,3770,3770,3770,0
|
|
20230713,183200,1757626950,3770,3770,3770,3770,0
|
|
20230713,183100,1757626950,3770,3770,3770,3770,0
|
|
20230713,183000,1757626950,3770,3770,3770,3770,0
|
|
20230713,182900,1757626950,3770,3770,3770,3770,0
|
|
20230713,182800,1757626950,3770,3770,3770,3770,0
|
|
20230713,182700,1757626950,3770,3770,3770,3770,0
|
|
20230713,182600,1757626950,3770,3770,3770,3770,0
|
|
20230713,182500,1757626950,3770,3770,3770,3770,0
|
|
20230713,182400,1757626950,3770,3770,3770,3770,0
|
|
20230713,182300,1757626950,3770,3770,3770,3770,0
|
|
20230713,182200,1757626950,3770,3770,3770,3770,0
|
|
20230713,182100,1757626950,3770,3770,3770,3770,0
|
|
20230713,182000,1757626950,3770,3770,3770,3770,0
|
|
20230713,181900,1757626950,3770,3770,3770,3770,0
|
|
20230713,181800,1757626950,3770,3770,3770,3770,0
|
|
20230713,181700,1757626950,3770,3770,3770,3770,0
|
|
20230713,181600,1757626950,3770,3770,3770,3770,0
|
|
20230713,181500,1757626950,3770,3770,3770,3770,0
|
|
20230713,181400,1757626950,3770,3770,3770,3770,0
|
|
20230713,181300,1757626950,3770,3770,3770,3770,0
|
|
20230713,181200,1757626950,3770,3770,3770,3770,0
|
|
20230713,181100,1757626950,3770,3770,3770,3770,0
|
|
20230713,181000,1757626950,3770,3770,3770,3770,0
|
|
20230713,180900,1757626950,3770,3770,3770,3770,0
|
|
20230713,180800,1757626950,3770,3770,3770,3770,0
|
|
20230713,180700,1757626950,3770,3770,3770,3770,0
|
|
20230713,180600,1757626950,3770,3770,3770,3770,0
|
|
20230713,180500,1757626950,3770,3770,3770,3770,14844
|
|
20230713,180400,1757626950,3770,3770,3770,3770,0
|
|
20230713,180300,1757626950,3770,3770,3770,3770,0
|
|
20230713,180200,1757626950,3770,3770,3770,3770,0
|
|
20230713,180100,1757626950,3770,3770,3770,3770,0
|
|
20230713,180000,1757626950,3770,3770,3770,3770,0
|
|
20230713,175900,1757626950,3770,3770,3770,3770,0
|
|
20230713,175800,1757626950,3770,3770,3770,3770,0
|
|
20230713,175700,1757626950,3770,3770,3770,3770,0
|
|
20230713,175600,1757626950,3770,3770,3770,3770,0
|
|
20230713,175500,1757626950,3770,3770,3770,3770,0
|
|
20230713,175400,1757626950,3770,3770,3770,3770,0
|
|
20230713,175300,1757626950,3770,3770,3770,3770,0
|
|
20230713,175200,1757626950,3770,3770,3770,3770,0
|
|
20230713,175100,1757626950,3770,3770,3770,3770,0
|
|
20230713,175000,1757626950,3770,3770,3770,3770,0
|
|
20230713,174900,1757626950,3770,3770,3770,3770,0
|
|
20230713,174800,1757626950,3770,3770,3770,3770,0
|
|
20230713,174700,1757626950,3770,3770,3770,3770,0
|
|
20230713,174600,1757626950,3770,3770,3770,3770,0
|
|
20230713,174500,1757626950,3770,3770,3770,3770,0
|
|
20230713,174400,1757626950,3770,3770,3770,3770,0
|
|
20230713,174300,1757626950,3770,3770,3770,3770,0
|
|
20230713,174200,1757626950,3770,3770,3770,3770,0
|
|
20230713,174100,1757626950,3770,3770,3770,3770,0
|
|
20230713,174000,1757626950,3770,3770,3770,3770,0
|
|
20230713,173900,1757626950,3770,3770,3770,3770,0
|
|
20230713,173800,1757626950,3770,3770,3770,3770,0
|
|
20230713,173700,1757626950,3770,3770,3770,3770,0
|
|
20230713,173600,1757626950,3770,3770,3770,3770,0
|
|
20230713,173500,1757626950,3770,3770,3770,3770,14844
|
|
20230713,173400,1757626950,3770,3770,3770,3770,0
|
|
20230713,173300,1757626950,3770,3770,3770,3770,0
|
|
20230713,173200,1757626950,3770,3770,3770,3770,0
|
|
20230713,173100,1757626950,3770,3770,3770,3770,0
|
|
20230713,173000,1757626950,3770,3770,3770,3770,0
|
|
20230713,172900,1757626950,3770,3770,3770,3770,0
|
|
20230713,172800,1757626950,3770,3770,3770,3770,0
|
|
20230713,172700,1757626950,3770,3770,3770,3770,0
|
|
20230713,172600,1757626950,3770,3770,3770,3770,0
|
|
20230713,172500,1757626950,3770,3770,3770,3770,0
|
|
20230713,172400,1757626950,3770,3770,3770,3770,0
|
|
20230713,172300,1757626950,3770,3770,3770,3770,0
|
|
20230713,172200,1757626950,3770,3770,3770,3770,0
|
|
20230713,172100,1757626950,3770,3770,3770,3770,0
|
|
20230713,172000,1757626950,3770,3770,3770,3770,0
|
|
20230713,171900,1757626950,3770,3770,3770,3770,0
|
|
20230713,171800,1757626950,3770,3770,3770,3770,0
|
|
20230713,171700,1757626950,3770,3770,3770,3770,0
|
|
20230713,171600,1757626950,3770,3770,3770,3770,0
|
|
20230713,171500,1757626950,3770,3770,3770,3770,0
|
|
20230713,171400,1757626950,3770,3770,3770,3770,0
|
|
20230713,171300,1757626950,3770,3770,3770,3770,0
|
|
20230713,171200,1757626950,3770,3770,3770,3770,0
|
|
20230713,171100,1757626950,3770,3770,3770,3770,0
|
|
20230713,171000,1757626950,3770,3770,3770,3770,0
|
|
20230713,170900,1757626950,3770,3770,3770,3770,0
|
|
20230713,170800,1757626950,3770,3770,3770,3770,0
|
|
20230713,170700,1757626950,3770,3770,3770,3770,0
|
|
20230713,170600,1757626950,3770,3770,3770,3770,0
|
|
20230713,170500,1757626950,3770,3770,3770,3770,14844
|
|
20230713,170400,1757626950,3770,3770,3770,3770,0
|
|
20230713,170300,1757626950,3770,3770,3770,3770,0
|
|
20230713,170200,1757626950,3770,3770,3770,3770,0
|
|
20230713,170100,1757626950,3770,3770,3770,3770,0
|
|
20230713,170000,1757626950,3770,3770,3770,3770,0
|
|
20230713,165900,1757626950,3770,3770,3770,3770,0
|
|
20230713,165800,1757626950,3770,3770,3770,3770,0
|
|
20230713,165700,1757626950,3770,3770,3770,3770,0
|
|
20230713,165600,1757626950,3770,3770,3770,3770,0
|
|
20230713,165500,1757626950,3770,3770,3770,3770,0
|
|
20230713,165400,1757626950,3770,3770,3770,3770,0
|
|
20230713,165300,1757626950,3770,3770,3770,3770,0
|
|
20230713,165200,1757626950,3770,3770,3770,3770,0
|
|
20230713,165100,1757626950,3770,3770,3770,3770,0
|
|
20230713,165000,1757626950,3770,3770,3770,3770,0
|
|
20230713,164900,1757626950,3770,3770,3770,3770,0
|
|
20230713,164800,1757626950,3770,3770,3770,3770,0
|
|
20230713,164700,1757626950,3770,3770,3770,3770,0
|
|
20230713,164600,1757626950,3770,3770,3770,3770,0
|
|
20230713,164500,1757626950,3770,3770,3770,3770,0
|
|
20230713,164400,1757626950,3770,3770,3770,3770,0
|
|
20230713,164300,1757626950,3770,3770,3770,3770,0
|
|
20230713,164200,1757626950,3770,3770,3770,3770,0
|
|
20230713,164100,1757626950,3770,3770,3770,3770,0
|
|
20230713,164000,1757626950,3770,3770,3770,3770,0
|
|
20230713,163900,1757626950,3770,3770,3770,3770,0
|
|
20230713,163800,1757626950,3770,3770,3770,3770,0
|
|
20230713,163700,1757626950,3770,3770,3770,3770,0
|
|
20230713,163600,1757626950,3770,3770,3770,3770,0
|
|
20230713,163500,1757626950,3770,3770,3770,3770,14844
|
|
20230713,163400,1757626950,3770,3770,3770,3770,0
|
|
20230713,163300,1757626950,3770,3770,3770,3770,0
|
|
20230713,163200,1757626950,3770,3770,3770,3770,0
|
|
20230713,163100,1757626950,3770,3770,3770,3770,0
|
|
20230713,163000,1757626950,3770,3770,3770,3770,0
|
|
20230713,162900,1757626950,3770,3770,3770,3770,0
|
|
20230713,162800,1757626950,3770,3770,3770,3770,0
|
|
20230713,162700,1757626950,3770,3770,3770,3770,0
|
|
20230713,162600,1757626950,3770,3770,3770,3770,0
|
|
20230713,162500,1757626950,3770,3770,3770,3770,0
|
|
20230713,162400,1757626950,3770,3770,3770,3770,0
|
|
20230713,162300,1757626950,3770,3770,3770,3770,0
|
|
20230713,162200,1757626950,3770,3770,3770,3770,0
|
|
20230713,162100,1757626950,3770,3770,3770,3770,0
|
|
20230713,162000,1757626950,3770,3770,3770,3770,0
|
|
20230713,161900,1757626950,3770,3770,3770,3770,0
|
|
20230713,161800,1757626950,3770,3770,3770,3770,0
|
|
20230713,161700,1757626950,3770,3770,3770,3770,0
|
|
20230713,161600,1757626950,3770,3770,3770,3770,0
|
|
20230713,161500,1757626950,3770,3770,3770,3770,0
|
|
20230713,161400,1757626950,3770,3770,3770,3770,0
|
|
20230713,161300,1757626950,3770,3770,3770,3770,0
|
|
20230713,161200,1757626950,3770,3770,3770,3770,0
|
|
20230713,161100,1757626950,3770,3770,3770,3770,0
|
|
20230713,161000,1757626950,3770,3770,3770,3770,0
|
|
20230713,160900,1757626950,3770,3770,3770,3770,0
|
|
20230713,160800,1757626950,3770,3770,3770,3770,0
|
|
20230713,160700,1757626950,3770,3770,3770,3770,0
|
|
20230713,160600,1757626950,3770,3770,3770,3770,0
|
|
20230713,160500,1757626950,3770,3770,3770,3770,14844
|
|
20230713,160400,1757626950,3770,3770,3770,3770,0
|
|
20230713,160300,1757626950,3770,3770,3770,3770,0
|
|
20230713,160200,1757626950,3770,3770,3770,3770,0
|
|
20230713,160100,1757626950,3770,3770,3770,3770,0
|
|
20230713,160000,1757626950,3770,3770,3770,3770,0
|
|
20230713,155900,1757626950,3770,3770,3770,3770,0
|
|
20230713,155800,1757626950,3770,3770,3770,3770,0
|
|
20230713,155700,1757626950,3770,3770,3770,3770,0
|
|
20230713,155600,1757626950,3770,3770,3770,3770,0
|
|
20230713,155500,1757626950,3770,3770,3770,3770,0
|
|
20230713,155400,1757626950,3770,3770,3770,3770,0
|
|
20230713,155300,1757626950,3770,3770,3770,3770,0
|
|
20230713,155200,1757626950,3770,3770,3770,3770,0
|
|
20230713,155100,1757626950,3770,3770,3770,3770,0
|
|
20230713,155000,1757626950,3770,3770,3770,3770,0
|
|
20230713,154900,1757626950,3770,3770,3770,3770,0
|
|
20230713,154800,1757626950,3770,3770,3770,3770,0
|
|
20230713,154700,1757626950,3770,3770,3770,3770,0
|
|
20230713,154600,1757626950,3770,3770,3770,3770,0
|
|
20230713,154500,1757626950,3770,3770,3770,3770,0
|
|
20230713,154400,1757626950,3770,3770,3770,3770,0
|
|
20230713,154300,1757626950,3770,3770,3770,3770,0
|
|
20230713,154200,1757626950,3770,3770,3770,3770,0
|
|
20230713,154100,1757626950,3770,3770,3770,3770,0
|
|
20230713,154000,1757626950,3770,3770,3770,3770,0
|
|
20230713,153900,1757626950,3770,3770,3770,3770,0
|
|
20230713,153800,1757626950,3770,3770,3770,3770,0
|
|
20230713,153700,1757626950,3770,3770,3770,3770,0
|
|
20230713,153600,1757626950,3770,3770,3770,3770,0
|
|
20230713,153500,1757626950,3770,3770,3770,3770,14844
|
|
20230713,153400,1757626950,3770,3770,3770,3770,0
|
|
20230713,153300,1757626950,3770,3770,3770,3770,0
|
|
20230713,153200,1757626950,3770,3770,3770,3770,0
|
|
20230713,153100,1757626950,3770,3770,3770,3770,0
|
|
20230713,153000,1757626950,3770,3770,3770,3770,14844
|
|
20230713,152900,1701665070,3775,3775,3775,3775,0
|
|
20230713,152800,1701665070,3775,3775,3775,3775,0
|
|
20230713,152700,1701665070,3775,3775,3775,3775,0
|
|
20230713,152600,1701665070,3775,3775,3775,3775,0
|
|
20230713,152500,1701665070,3775,3775,3775,3775,0
|
|
20230713,152400,1701665070,3775,3775,3775,3775,0
|
|
20230713,152300,1701665070,3775,3775,3775,3775,0
|
|
20230713,152200,1701665070,3775,3775,3775,3775,0
|
|
20230713,152100,1701665070,3775,3775,3775,3775,0
|
|
20230713,152000,1701665070,3775,3775,3775,3775,0
|
|
20230713,151900,1701665070,3775,3765,3780,3765,285
|
|
20230713,151800,1700590200,3765,3770,3770,3765,134
|
|
20230713,151700,1700085580,3765,3755,3765,3755,2504
|
|
20230713,151600,1690668210,3750,3760,3760,3750,4553
|
|
20230713,151500,1673590010,3765,3765,3765,3755,9607
|
|
20230713,151400,1637483300,3760,3765,3770,3760,2855
|
|
20230713,151300,1626740820,3765,3770,3770,3765,4559
|
|
20230713,151200,1609574660,3775,3775,3775,3775,20
|
|
20230713,151100,1609499160,3775,3775,3775,3775,0
|
|
20230713,151000,1609499160,3775,3775,3775,3770,3359
|
|
20230713,150900,1596827030,3775,3775,3775,3775,524
|
|
20230713,150800,1594848930,3770,3775,3775,3770,1102
|
|
20230713,150700,1590690520,3775,3775,3775,3775,147
|
|
20230713,150600,1590135595,3775,3775,3775,3775,1000
|
|
20230713,150500,1586360595,3775,3775,3775,3775,674
|
|
20230713,150400,1583816245,3770,3775,3775,3770,246
|
|
20230713,150300,1582887955,3775,3775,3775,3775,693
|
|
20230713,150200,1580271880,3780,3780,3780,3780,0
|
|
20230713,150100,1580271880,3780,3780,3780,3780,642
|
|
20230713,150000,1577845120,3780,3780,3780,3780,737
|
|
20230713,145900,1575059260,3785,3785,3785,3785,1
|
|
20230713,145800,1575055475,3780,3775,3780,3775,84
|
|
20230713,145700,1574738270,3770,3770,3770,3770,8878
|
|
20230713,145600,1541268210,3770,3770,3770,3770,358
|
|
20230713,145500,1539918550,3770,3770,3770,3770,0
|
|
20230713,145400,1539918550,3770,3770,3780,3770,28
|
|
20230713,145300,1539812960,3780,3775,3780,3770,1506
|
|
20230713,145200,1534133620,3780,3780,3780,3780,3
|
|
20230713,145100,1534122280,3780,3780,3780,3780,493
|
|
20230713,145000,1532258740,3780,3780,3780,3780,1017
|
|
20230713,144900,1528414480,3770,3770,3770,3770,0
|
|
20230713,144800,1528414480,3770,3770,3770,3770,0
|
|
20230713,144700,1528414480,3770,3775,3775,3770,100
|
|
20230713,144600,1528037460,3775,3775,3775,3775,240
|
|
20230713,144500,1527131460,3775,3780,3780,3775,79
|
|
20230713,144400,1526833215,3780,3780,3780,3780,507
|
|
20230713,144300,1524916755,3770,3780,3780,3770,5828
|
|
20230713,144200,1502931830,3785,3785,3785,3785,356
|
|
20230713,144100,1501584370,3780,3780,3780,3780,2
|
|
20230713,144000,1501576810,3785,3785,3785,3785,1033
|
|
20230713,143900,1497666905,3785,3780,3785,3780,1237
|
|
20230713,143800,1492984885,3780,3780,3780,3780,0
|
|
20230713,143700,1492984885,3780,3780,3780,3780,171
|
|
20230713,143600,1492338505,3785,3780,3785,3780,252
|
|
20230713,143500,1491385925,3780,3780,3780,3780,0
|
|
20230713,143400,1491385925,3780,3780,3780,3780,10
|
|
20230713,143300,1491348125,3780,3780,3780,3780,32
|
|
20230713,143200,1491227165,3785,3785,3785,3780,608
|
|
20230713,143100,1488928390,3780,3780,3780,3780,0
|
|
20230713,143000,1488928390,3780,3770,3780,3770,1560
|
|
20230713,142900,1483031620,3775,3775,3775,3775,1
|
|
20230713,142800,1483027845,3780,3775,3780,3775,110
|
|
20230713,142700,1482612275,3770,3760,3770,3755,6244
|
|
20230713,142600,1459149705,3760,3770,3770,3760,2232
|
|
20230713,142500,1450746395,3780,3770,3780,3765,5301
|
|
20230713,142400,1430785210,3775,3770,3775,3770,136
|
|
20230713,142300,1430272440,3775,3775,3775,3775,1
|
|
20230713,142200,1430268665,3770,3770,3770,3770,500
|
|
20230713,142100,1428383665,3770,3770,3770,3770,0
|
|
20230713,142000,1428383665,3770,3785,3785,3770,104
|
|
20230713,141900,1427990775,3785,3790,3790,3785,21
|
|
20230713,141800,1427911285,3765,3775,3775,3765,2382
|
|
20230713,141700,1418929500,3775,3790,3790,3775,5065
|
|
20230713,141600,1399778075,3800,3800,3800,3800,0
|
|
20230713,141500,1399778075,3800,3800,3800,3800,0
|
|
20230713,141400,1399778075,3800,3800,3800,3800,0
|
|
20230713,141300,1399778075,3800,3800,3800,3785,1954
|
|
20230713,141200,1392362325,3800,3790,3800,3790,1330
|
|
20230713,141100,1387309130,3790,3785,3790,3785,1003
|
|
20230713,141000,1383512515,3780,3780,3780,3775,194
|
|
20230713,140900,1382779370,3780,3780,3780,3780,0
|
|
20230713,140800,1382779370,3780,3780,3780,3780,913
|
|
20230713,140700,1379328230,3780,3785,3785,3780,133
|
|
20230713,140600,1378825175,3785,3785,3785,3785,39
|
|
20230713,140500,1378677560,3785,3780,3785,3780,1917
|
|
20230713,140400,1371431210,3770,3770,3770,3770,400
|
|
20230713,140300,1369923210,3770,3775,3775,3770,734
|
|
20230713,140200,1367155380,3775,3775,3775,3775,447
|
|
20230713,140100,1365467955,3780,3780,3780,3780,30
|
|
20230713,140000,1365354555,3780,3780,3780,3780,321
|
|
20230713,135900,1364141175,3780,3780,3780,3780,801
|
|
20230713,135800,1361113395,3780,3775,3780,3775,502
|
|
20230713,135700,1359218335,3775,3780,3785,3775,118
|
|
20230713,135600,1358772610,3775,3770,3775,3765,477
|
|
20230713,135500,1356974350,3770,3765,3770,3765,3216
|
|
20230713,135400,1344851135,3770,3765,3770,3765,1419
|
|
20230713,135300,1339506820,3770,3765,3770,3765,70
|
|
20230713,135200,1339243170,3770,3770,3770,3770,2
|
|
20230713,135100,1339235630,3755,3770,3770,3755,18047
|
|
20230713,135000,1271421935,3765,3770,3770,3765,1316
|
|
20230713,134900,1266466125,3765,3770,3770,3760,9719
|
|
20230713,134800,1229914950,3775,3775,3775,3770,3586
|
|
20230713,134700,1216386820,3775,3790,3790,3775,3020
|
|
20230713,134600,1204972320,3790,3790,3790,3790,1633
|
|
20230713,134500,1198783250,3790,3795,3795,3790,574
|
|
20230713,134400,1196604970,3800,3800,3800,3800,0
|
|
20230713,134300,1196604970,3800,3800,3800,3800,544
|
|
20230713,134200,1194537770,3805,3805,3805,3805,0
|
|
20230713,134100,1194537770,3805,3800,3805,3800,5
|
|
20230713,134000,1194518750,3800,3800,3800,3800,34
|
|
20230713,133900,1194389550,3800,3805,3805,3800,74
|
|
20230713,133800,1194108340,3800,3800,3800,3800,80
|
|
20230713,133700,1193804340,3800,3800,3800,3800,0
|
|
20230713,133600,1193804340,3800,3800,3800,3800,1290
|
|
20230713,133500,1188902340,3800,3800,3800,3800,0
|
|
20230713,133400,1188902340,3800,3800,3800,3800,0
|
|
20230713,133300,1188902340,3800,3800,3800,3800,250
|
|
20230713,133200,1187952340,3800,3800,3800,3800,200
|
|
20230713,133100,1187192340,3800,3800,3800,3800,1030
|
|
20230713,133000,1183278340,3800,3800,3800,3800,89
|
|
20230713,132900,1182940140,3800,3805,3805,3800,6
|
|
20230713,132800,1182917315,3805,3805,3805,3805,290
|
|
20230713,132700,1181813865,3800,3800,3800,3800,503
|
|
20230713,132600,1179902465,3795,3800,3800,3795,85
|
|
20230713,132500,1179579475,3800,3800,3800,3800,10
|
|
20230713,132400,1179541475,3800,3800,3800,3800,0
|
|
20230713,132300,1179541475,3800,3795,3800,3795,1286
|
|
20230713,132200,1174656540,3795,3795,3795,3795,10
|
|
20230713,132100,1174618590,3795,3795,3795,3795,385
|
|
20230713,132000,1173157515,3795,3795,3795,3795,7
|
|
20230713,131900,1173130950,3795,3795,3795,3795,60
|
|
20230713,131800,1172903250,3795,3795,3795,3795,238
|
|
20230713,131700,1172000040,3800,3795,3800,3795,374
|
|
20230713,131600,1170578965,3790,3790,3790,3790,332
|
|
20230713,131500,1169320685,3790,3790,3790,3790,143
|
|
20230713,131400,1168778715,3790,3790,3790,3790,797
|
|
20230713,131300,1165758085,3790,3795,3795,3790,13
|
|
20230713,131200,1165708765,3790,3790,3790,3790,523
|
|
20230713,131100,1163726595,3790,3790,3790,3790,57
|
|
20230713,131000,1163510565,3790,3790,3790,3790,2232
|
|
20230713,130900,1155051285,3790,3795,3795,3790,1170
|
|
20230713,130800,1150612135,3790,3790,3790,3790,4
|
|
20230713,130700,1150596975,3790,3790,3790,3790,75
|
|
20230713,130600,1150312725,3790,3790,3790,3790,100
|
|
20230713,130500,1149933725,3790,3790,3790,3790,0
|
|
20230713,130400,1149933725,3790,3790,3790,3790,9
|
|
20230713,130300,1149899615,3790,3795,3795,3790,109
|
|
20230713,130200,1149485965,3795,3795,3795,3795,5
|
|
20230713,130100,1149466990,3795,3795,3795,3795,35
|
|
20230713,130000,1149334165,3790,3785,3790,3785,718
|
|
20230713,125900,1146613680,3785,3785,3785,3785,24
|
|
20230713,125800,1146522840,3785,3785,3790,3785,1832
|
|
20230713,125700,1139588715,3785,3790,3790,3785,261
|
|
20230713,125600,1138600825,3790,3795,3795,3790,81
|
|
20230713,125500,1138293820,3800,3800,3800,3800,1
|
|
20230713,125400,1138290020,3800,3800,3800,3800,0
|
|
20230713,125300,1138290020,3800,3800,3800,3800,1000
|
|
20230713,125200,1134490020,3800,3795,3800,3795,32
|
|
20230713,125100,1134368565,3800,3800,3800,3800,918
|
|
20230713,125000,1130880165,3800,3795,3800,3790,1970
|
|
20230713,124900,1123395005,3795,3790,3795,3790,1063
|
|
20230713,124800,1119361225,3790,3795,3795,3790,517
|
|
20230713,124700,1117401710,3790,3795,3795,3790,6
|
|
20230713,124600,1117378965,3790,3790,3790,3790,307
|
|
20230713,124500,1116215435,3800,3795,3800,3795,200
|
|
20230713,124400,1115455610,3800,3800,3800,3800,0
|
|
20230713,124300,1115455610,3800,3790,3800,3790,51
|
|
20230713,124200,1115262310,3790,3790,3790,3790,461
|
|
20230713,124100,1113515120,3800,3800,3800,3800,803
|
|
20230713,124000,1110463720,3800,3800,3800,3800,51
|
|
20230713,123900,1110269920,3800,3800,3800,3800,2747
|
|
20230713,123800,1099831320,3800,3795,3805,3795,1323
|
|
20230713,123700,1094803870,3795,3795,3795,3795,2
|
|
20230713,123600,1094796280,3795,3795,3795,3795,11
|
|
20230713,123500,1094754535,3790,3790,3790,3790,219
|
|
20230713,123400,1093924525,3785,3785,3785,3785,3224
|
|
20230713,123300,1081721685,3785,3785,3785,3785,8
|
|
20230713,123200,1081691405,3785,3780,3785,3780,187
|
|
20230713,123100,1080984535,3780,3780,3780,3780,0
|
|
20230713,123000,1080984535,3780,3780,3780,3780,2
|
|
20230713,122900,1080976975,3775,3780,3780,3775,165
|
|
20230713,122800,1080353525,3780,3775,3780,3775,1626
|
|
20230713,122700,1074210245,3780,3780,3780,3780,39
|
|
20230713,122600,1074062825,3780,3770,3780,3770,1040
|
|
20230713,122500,1070134025,3770,3770,3770,3770,0
|
|
20230713,122400,1070134025,3770,3770,3770,3770,214
|
|
20230713,122300,1069327245,3765,3780,3780,3765,2975
|
|
20230713,122200,1058102725,3785,3785,3785,3785,10
|
|
20230713,122100,1058064875,3785,3785,3785,3785,15
|
|
20230713,122000,1058008100,3785,3785,3785,3785,0
|
|
20230713,121900,1058008100,3785,3785,3785,3785,0
|
|
20230713,121800,1058008100,3785,3785,3785,3785,10
|
|
20230713,121700,1057970250,3765,3765,3765,3765,0
|
|
20230713,121600,1057970250,3765,3790,3790,3765,3615
|
|
20230713,121500,1044344660,3785,3790,3790,3785,54
|
|
20230713,121400,1044140170,3790,3790,3790,3790,3
|
|
20230713,121300,1044128800,3785,3780,3785,3780,1615
|
|
20230713,121200,1038020115,3780,3780,3780,3780,452
|
|
20230713,121100,1036311555,3780,3785,3785,3780,177
|
|
20230713,121000,1035642450,3785,3780,3785,3780,176
|
|
20230713,120900,1034977135,3780,3780,3780,3780,0
|
|
20230713,120800,1034977135,3780,3770,3780,3770,283
|
|
20230713,120700,1033910195,3770,3775,3775,3770,20
|
|
20230713,120600,1033834790,3770,3770,3770,3770,0
|
|
20230713,120500,1033834790,3770,3775,3775,3770,4114
|
|
20230713,120400,1018310395,3780,3780,3780,3780,0
|
|
20230713,120300,1018310395,3780,3780,3780,3780,1394
|
|
20230713,120200,1013041075,3780,3780,3780,3780,480
|
|
20230713,120100,1011226675,3785,3785,3785,3785,725
|
|
20230713,120000,1008482550,3785,3785,3785,3785,269
|
|
20230713,115900,1007464385,3785,3785,3785,3785,0
|
|
20230713,115800,1007464385,3785,3790,3790,3785,944
|
|
20230713,115700,1003890845,3790,3790,3790,3785,1717
|
|
20230713,115600,997391290,3785,3785,3785,3785,0
|
|
20230713,115500,997391290,3785,3790,3790,3785,518
|
|
20230713,115400,995429350,3790,3790,3790,3790,1
|
|
20230713,115300,995425560,3790,3790,3795,3790,219
|
|
20230713,115200,994595545,3790,3790,3790,3790,0
|
|
20230713,115100,994595545,3790,3790,3790,3790,0
|
|
20230713,115000,994595545,3790,3790,3790,3790,0
|
|
20230713,114900,994595545,3790,3790,3790,3790,36
|
|
20230713,114800,994459105,3790,3790,3790,3790,0
|
|
20230713,114700,994459105,3790,3790,3790,3790,1000
|
|
20230713,114600,990669105,3790,3790,3790,3790,1563
|
|
20230713,114500,984745335,3795,3795,3795,3795,5
|
|
20230713,114400,984726360,3790,3795,3795,3790,501
|
|
20230713,114300,982827565,3795,3795,3795,3795,70
|
|
20230713,114200,982561915,3795,3795,3795,3795,0
|
|
20230713,114100,982561915,3795,3795,3795,3795,1409
|
|
20230713,114000,977214760,3795,3800,3800,3795,264
|
|
20230713,113900,976212870,3800,3795,3800,3795,1496
|
|
20230713,113800,970535545,3795,3795,3795,3795,4500
|
|
20230713,113700,953458045,3795,3795,3795,3795,100
|
|
20230713,113600,953078545,3800,3800,3800,3795,1345
|
|
20230713,113500,947967730,3800,3800,3800,3800,24
|
|
20230713,113400,947876530,3800,3800,3800,3800,152
|
|
20230713,113300,947298930,3800,3800,3800,3800,842
|
|
20230713,113200,944099330,3800,3800,3800,3800,24
|
|
20230713,113100,944008130,3805,3805,3805,3805,264
|
|
20230713,113000,943003610,3805,3805,3805,3805,459
|
|
20230713,112900,941257115,3805,3805,3805,3805,0
|
|
20230713,112800,941257115,3805,3805,3805,3805,132
|
|
20230713,112700,940754855,3805,3805,3805,3805,127
|
|
20230713,112600,940271620,3805,3805,3805,3805,4
|
|
20230713,112500,940256400,3805,3805,3805,3805,76
|
|
20230713,112400,939967220,3800,3800,3800,3800,0
|
|
20230713,112300,939967220,3800,3795,3800,3795,285
|
|
20230713,112200,938884820,3795,3795,3795,3795,30
|
|
20230713,112100,938770970,3795,3795,3795,3795,34
|
|
20230713,112000,938641940,3795,3800,3800,3795,872
|
|
20230713,111900,935328895,3800,3800,3800,3800,2098
|
|
20230713,111800,927356495,3800,3800,3800,3800,0
|
|
20230713,111700,927356495,3800,3805,3805,3800,237
|
|
20230713,111600,926455860,3805,3810,3810,3805,196
|
|
20230713,111500,925709780,3810,3815,3815,3810,256
|
|
20230713,111400,924734410,3810,3810,3810,3810,473
|
|
20230713,111300,922932280,3805,3805,3805,3805,5
|
|
20230713,111200,922913255,3805,3800,3805,3800,292
|
|
20230713,111100,921803595,3805,3805,3805,3805,52
|
|
20230713,111000,921605735,3800,3805,3810,3800,1331
|
|
20230713,110900,916541090,3805,3805,3805,3805,0
|
|
20230713,110800,916541090,3805,3805,3805,3805,242
|
|
20230713,110700,915620280,3805,3810,3810,3805,667
|
|
20230713,110600,913080405,3810,3810,3810,3810,232
|
|
20230713,110500,912196485,3810,3810,3810,3810,757
|
|
20230713,110400,909312315,3810,3810,3810,3810,998
|
|
20230713,110300,905509935,3805,3805,3805,3805,8
|
|
20230713,110200,905479495,3805,3805,3805,3805,1021
|
|
20230713,110100,901594590,3805,3805,3805,3805,1014
|
|
20230713,110000,897736320,3815,3815,3815,3815,0
|
|
20230713,105900,897736320,3815,3805,3815,3805,89
|
|
20230713,105800,897397395,3815,3815,3815,3815,50
|
|
20230713,105700,897206645,3815,3810,3815,3810,136
|
|
20230713,105600,896688455,3810,3805,3815,3805,181
|
|
20230713,105500,895999240,3805,3810,3810,3805,4929
|
|
20230713,105400,877220380,3815,3815,3815,3815,1207
|
|
20230713,105300,872615675,3815,3820,3820,3815,82
|
|
20230713,105200,872302740,3825,3825,3825,3825,33
|
|
20230713,105100,872176515,3820,3820,3820,3820,778
|
|
20230713,105000,869204555,3820,3820,3820,3820,251
|
|
20230713,104900,868245735,3820,3830,3830,3820,721
|
|
20230713,104800,865491305,3820,3830,3830,3820,583
|
|
20230713,104700,863264075,3830,3830,3830,3830,423
|
|
20230713,104600,861643985,3820,3830,3830,3820,67
|
|
20230713,104500,861387975,3830,3830,3830,3820,604
|
|
20230713,104400,859075265,3830,3830,3830,3830,820
|
|
20230713,104300,855934665,3830,3820,3830,3820,588
|
|
20230713,104200,853683225,3830,3830,3830,3830,21
|
|
20230713,104100,853602795,3830,3820,3830,3820,790
|
|
20230713,104000,850582750,3820,3820,3820,3820,1804
|
|
20230713,103900,843691470,3830,3830,3830,3830,3028
|
|
20230713,103800,832094230,3830,3825,3830,3825,1079
|
|
20230713,103700,827961705,3830,3820,3830,3820,407
|
|
20230713,103600,826405705,3820,3820,3830,3820,44
|
|
20230713,103500,826237495,3830,3820,3830,3820,92
|
|
20230713,103400,825885555,3830,3830,3830,3830,63
|
|
20230713,103300,825644265,3820,3830,3830,3820,59
|
|
20230713,103200,825418405,3830,3820,3830,3820,44
|
|
20230713,103100,825250095,3830,3830,3830,3830,93
|
|
20230713,103000,824893905,3830,3835,3835,3820,803
|
|
20230713,102900,821822640,3835,3830,3835,3830,874
|
|
20230713,102800,818474580,3830,3815,3830,3815,3569
|
|
20230713,102700,804820650,3810,3820,3820,3810,33
|
|
20230713,102600,804694800,3820,3820,3820,3820,1056
|
|
20230713,102500,800660880,3815,3815,3820,3815,1476
|
|
20230713,102400,795029905,3815,3810,3820,3810,428
|
|
20230713,102300,793397495,3815,3810,3815,3810,60
|
|
20230713,102200,793168600,3815,3815,3815,3810,430
|
|
20230713,102100,791529240,3810,3810,3810,3810,18
|
|
20230713,102000,791460660,3810,3810,3810,3805,1046
|
|
20230713,101900,787479435,3815,3815,3815,3815,733
|
|
20230713,101800,784683040,3815,3815,3815,3815,40
|
|
20230713,101700,784530440,3815,3815,3815,3815,1
|
|
20230713,101600,784526625,3815,3815,3815,3815,3123
|
|
20230713,101500,772612380,3815,3810,3820,3810,552
|
|
20230713,101400,770505245,3815,3810,3815,3805,4014
|
|
20230713,101300,755192430,3810,3805,3810,3805,2016
|
|
20230713,101200,747521545,3805,3805,3805,3805,394
|
|
20230713,101100,746022375,3805,3800,3805,3800,215
|
|
20230713,101000,745204375,3800,3805,3805,3800,788
|
|
20230713,100900,742206060,3805,3805,3810,3805,983
|
|
20230713,100800,738465615,3810,3805,3810,3805,135
|
|
20230713,100700,737951840,3805,3810,3810,3805,23
|
|
20230713,100600,737864300,3810,3810,3810,3810,219
|
|
20230713,100500,737029910,3810,3815,3815,3810,716
|
|
20230713,100400,734299370,3820,3820,3820,3820,710
|
|
20230713,100300,731587170,3820,3825,3825,3820,46
|
|
20230713,100200,731411445,3820,3820,3825,3820,787
|
|
20230713,100100,728405080,3820,3820,3820,3820,65
|
|
20230713,100000,728156780,3825,3820,3825,3820,53
|
|
20230713,095900,727954060,3825,3825,3830,3825,1016
|
|
20230713,095800,724067835,3820,3830,3830,3820,1147
|
|
20230713,095700,719682995,3830,3840,3840,3830,1764
|
|
20230713,095600,712921875,3840,3815,3840,3815,5946
|
|
20230713,095500,690156960,3810,3820,3820,3810,596
|
|
20230713,095400,687884770,3820,3810,3820,3810,703
|
|
20230713,095300,685201930,3815,3815,3815,3815,0
|
|
20230713,095200,685201930,3815,3810,3815,3810,796
|
|
20230713,095100,682166240,3810,3805,3810,3785,1268
|
|
20230713,095000,677340225,3805,3780,3805,3780,8098
|
|
20230713,094900,646592675,3780,3780,3780,3780,17
|
|
20230713,094800,646528415,3780,3780,3780,3780,18
|
|
20230713,094700,646460375,3780,3785,3785,3780,35
|
|
20230713,094600,646327985,3780,3775,3780,3775,139
|
|
20230713,094500,645802590,3775,3785,3785,3775,152
|
|
20230713,094400,645228045,3785,3775,3785,3770,4217
|
|
20230713,094300,629274405,3780,3775,3780,3775,702
|
|
20230713,094200,626621845,3775,3775,3775,3775,871
|
|
20230713,094100,623333820,3775,3775,3780,3775,108
|
|
20230713,094000,622925940,3775,3775,3775,3775,391
|
|
20230713,093900,621449915,3775,3775,3775,3775,184
|
|
20230713,093800,620755315,3775,3775,3780,3775,2648
|
|
20230713,093700,610750125,3775,3780,3780,3775,245
|
|
20230713,093600,609824050,3775,3765,3780,3765,2518
|
|
20230713,093500,600323215,3765,3770,3770,3760,1854
|
|
20230713,093400,593343005,3770,3750,3770,3750,2719
|
|
20230713,093300,583104480,3750,3760,3760,3750,2672
|
|
20230713,093200,573071660,3760,3760,3770,3760,2579
|
|
20230713,093100,563364780,3760,3765,3765,3760,1511
|
|
20230713,093000,557681120,3765,3760,3765,3760,737
|
|
20230713,092900,554909995,3760,3745,3760,3745,7445
|
|
20230713,092800,526984425,3740,3760,3760,3740,28171
|
|
20230713,092700,421324895,3755,3775,3775,3755,1761
|
|
20230713,092600,414705750,3770,3755,3770,3755,4148
|
|
20230713,092500,399078405,3760,3755,3760,3755,2712
|
|
20230713,092400,388894000,3755,3750,3760,3750,16017
|
|
20230713,092300,328829575,3755,3755,3755,3750,3256
|
|
20230713,092200,316612180,3755,3765,3765,3750,7382
|
|
20230713,092100,288905125,3760,3770,3770,3760,5091
|
|
20230713,092000,269750815,3770,3775,3775,3770,7036
|
|
20230713,091900,243216250,3780,3780,3790,3780,187
|
|
20230713,091800,242508940,3790,3780,3790,3780,766
|
|
20230713,091700,239612090,3790,3780,3790,3780,148
|
|
20230713,091600,239051640,3790,3780,3790,3780,60
|
|
20230713,091500,238824795,3790,3775,3790,3765,9332
|
|
20230713,091400,203580855,3770,3780,3790,3770,2195
|
|
20230713,091300,195291775,3790,3795,3795,3780,342
|
|
20230713,091200,193996795,3790,3785,3795,3770,4091
|
|
20230713,091100,178510690,3785,3780,3785,3765,6485
|
|
20230713,091000,154055790,3775,3785,3785,3775,286
|
|
20230713,090900,152974830,3785,3785,3790,3775,1684
|
|
20230713,090800,146610020,3790,3785,3790,3780,7722
|
|
20230713,090700,117394205,3785,3795,3795,3785,3022
|
|
20230713,090600,105934760,3805,3800,3805,3795,1966
|
|
20230713,090500,98469070,3795,3795,3800,3790,4542
|
|
20230713,090400,81233475,3795,3795,3795,3785,3357
|
|
20230713,090300,68506245,3795,3800,3805,3790,2688
|
|
20230713,090200,58302760,3800,3830,3830,3800,9792
|
|
20230713,090100,21067945,3830,3810,3835,3810,1203
|
|
20230713,090000,16475835,3840,3805,3840,3805,4323
|