643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,194000,1807555310,13970,13970,13970,13970,6073
|
|
20230704,193900,1807555310,13970,13970,13970,13970,0
|
|
20230704,193800,1807555310,13970,13970,13970,13970,0
|
|
20230704,193700,1807555310,13970,13970,13970,13970,0
|
|
20230704,193600,1807555310,13970,13970,13970,13970,0
|
|
20230704,193500,1807555310,13970,13970,13970,13970,0
|
|
20230704,193400,1807555310,13970,13970,13970,13970,0
|
|
20230704,193300,1807555310,13970,13970,13970,13970,0
|
|
20230704,193200,1807555310,13970,13970,13970,13970,0
|
|
20230704,193100,1807555310,13970,13970,13970,13970,0
|
|
20230704,193000,1807555310,13970,13970,13970,13970,0
|
|
20230704,192900,1807555310,13970,13970,13970,13970,0
|
|
20230704,192800,1807555310,13970,13970,13970,13970,0
|
|
20230704,192700,1807555310,13970,13970,13970,13970,0
|
|
20230704,192600,1807555310,13970,13970,13970,13970,0
|
|
20230704,192500,1807555310,13970,13970,13970,13970,0
|
|
20230704,192400,1807555310,13970,13970,13970,13970,0
|
|
20230704,192300,1807555310,13970,13970,13970,13970,0
|
|
20230704,192200,1807555310,13970,13970,13970,13970,0
|
|
20230704,192100,1807555310,13970,13970,13970,13970,0
|
|
20230704,192000,1807555310,13970,13970,13970,13970,0
|
|
20230704,191900,1807555310,13970,13970,13970,13970,0
|
|
20230704,191800,1807555310,13970,13970,13970,13970,0
|
|
20230704,191700,1807555310,13970,13970,13970,13970,0
|
|
20230704,191600,1807555310,13970,13970,13970,13970,0
|
|
20230704,191500,1807555310,13970,13970,13970,13970,0
|
|
20230704,191400,1807555310,13970,13970,13970,13970,0
|
|
20230704,191300,1807555310,13970,13970,13970,13970,0
|
|
20230704,191200,1807555310,13970,13970,13970,13970,0
|
|
20230704,191100,1807555310,13970,13970,13970,13970,0
|
|
20230704,191000,1807555310,13970,13970,13970,13970,6073
|
|
20230704,190900,1807555310,13970,13970,13970,13970,0
|
|
20230704,190800,1807555310,13970,13970,13970,13970,0
|
|
20230704,190700,1807555310,13970,13970,13970,13970,0
|
|
20230704,190600,1807555310,13970,13970,13970,13970,0
|
|
20230704,190500,1807555310,13970,13970,13970,13970,0
|
|
20230704,190400,1807555310,13970,13970,13970,13970,0
|
|
20230704,190300,1807555310,13970,13970,13970,13970,0
|
|
20230704,190200,1807555310,13970,13970,13970,13970,0
|
|
20230704,190100,1807555310,13970,13970,13970,13970,0
|
|
20230704,190000,1807555310,13970,13970,13970,13970,0
|
|
20230704,185900,1807555310,13970,13970,13970,13970,0
|
|
20230704,185800,1807555310,13970,13970,13970,13970,0
|
|
20230704,185700,1807555310,13970,13970,13970,13970,0
|
|
20230704,185600,1807555310,13970,13970,13970,13970,0
|
|
20230704,185500,1807555310,13970,13970,13970,13970,0
|
|
20230704,185400,1807555310,13970,13970,13970,13970,0
|
|
20230704,185300,1807555310,13970,13970,13970,13970,0
|
|
20230704,185200,1807555310,13970,13970,13970,13970,0
|
|
20230704,185100,1807555310,13970,13970,13970,13970,0
|
|
20230704,185000,1807555310,13970,13970,13970,13970,0
|
|
20230704,184900,1807555310,13970,13970,13970,13970,0
|
|
20230704,184800,1807555310,13970,13970,13970,13970,0
|
|
20230704,184700,1807555310,13970,13970,13970,13970,0
|
|
20230704,184600,1807555310,13970,13970,13970,13970,0
|
|
20230704,184500,1807555310,13970,13970,13970,13970,0
|
|
20230704,184400,1807555310,13970,13970,13970,13970,0
|
|
20230704,184300,1807555310,13970,13970,13970,13970,0
|
|
20230704,184200,1807555310,13970,13970,13970,13970,0
|
|
20230704,184100,1807555310,13970,13970,13970,13970,0
|
|
20230704,184000,1807555310,13970,13970,13970,13970,6073
|
|
20230704,183900,1807555310,13970,13970,13970,13970,0
|
|
20230704,183800,1807555310,13970,13970,13970,13970,0
|
|
20230704,183700,1807555310,13970,13970,13970,13970,0
|
|
20230704,183600,1807555310,13970,13970,13970,13970,0
|
|
20230704,183500,1807555310,13970,13970,13970,13970,0
|
|
20230704,183400,1807555310,13970,13970,13970,13970,0
|
|
20230704,183300,1807555310,13970,13970,13970,13970,0
|
|
20230704,183200,1807555310,13970,13970,13970,13970,0
|
|
20230704,183100,1807555310,13970,13970,13970,13970,0
|
|
20230704,183000,1807555310,13970,13970,13970,13970,0
|
|
20230704,182900,1807555310,13970,13970,13970,13970,0
|
|
20230704,182800,1807555310,13970,13970,13970,13970,0
|
|
20230704,182700,1807555310,13970,13970,13970,13970,0
|
|
20230704,182600,1807555310,13970,13970,13970,13970,0
|
|
20230704,182500,1807555310,13970,13970,13970,13970,0
|
|
20230704,182400,1807555310,13970,13970,13970,13970,0
|
|
20230704,182300,1807555310,13970,13970,13970,13970,0
|
|
20230704,182200,1807555310,13970,13970,13970,13970,0
|
|
20230704,182100,1807555310,13970,13970,13970,13970,0
|
|
20230704,182000,1807555310,13970,13970,13970,13970,0
|
|
20230704,181900,1807555310,13970,13970,13970,13970,0
|
|
20230704,181800,1807555310,13970,13970,13970,13970,0
|
|
20230704,181700,1807555310,13970,13970,13970,13970,0
|
|
20230704,181600,1807555310,13970,13970,13970,13970,0
|
|
20230704,181500,1807555310,13970,13970,13970,13970,0
|
|
20230704,181400,1807555310,13970,13970,13970,13970,0
|
|
20230704,181300,1807555310,13970,13970,13970,13970,0
|
|
20230704,181200,1807555310,13970,13970,13970,13970,0
|
|
20230704,181100,1807555310,13970,13970,13970,13970,0
|
|
20230704,181000,1807555310,13970,13970,13970,13970,6073
|
|
20230704,180900,1807555310,13970,13970,13970,13970,0
|
|
20230704,180800,1807555310,13970,13970,13970,13970,0
|
|
20230704,180700,1807555310,13970,13970,13970,13970,0
|
|
20230704,180600,1807555310,13970,13970,13970,13970,0
|
|
20230704,180500,1807555310,13970,13970,13970,13970,0
|
|
20230704,180400,1807555310,13970,13970,13970,13970,0
|
|
20230704,180300,1807555310,13970,13970,13970,13970,0
|
|
20230704,180200,1807555310,13970,13970,13970,13970,0
|
|
20230704,180100,1807555310,13970,13970,13970,13970,0
|
|
20230704,180000,1807555310,13970,13970,13970,13970,0
|
|
20230704,175900,1807555310,13970,13970,13970,13970,0
|
|
20230704,175800,1807555310,13970,13970,13970,13970,0
|
|
20230704,175700,1807555310,13970,13970,13970,13970,0
|
|
20230704,175600,1807555310,13970,13970,13970,13970,0
|
|
20230704,175500,1807555310,13970,13970,13970,13970,0
|
|
20230704,175400,1807555310,13970,13970,13970,13970,0
|
|
20230704,175300,1807555310,13970,13970,13970,13970,0
|
|
20230704,175200,1807555310,13970,13970,13970,13970,0
|
|
20230704,175100,1807555310,13970,13970,13970,13970,0
|
|
20230704,175000,1807555310,13970,13970,13970,13970,0
|
|
20230704,174900,1807555310,13970,13970,13970,13970,0
|
|
20230704,174800,1807555310,13970,13970,13970,13970,0
|
|
20230704,174700,1807555310,13970,13970,13970,13970,0
|
|
20230704,174600,1807555310,13970,13970,13970,13970,0
|
|
20230704,174500,1807555310,13970,13970,13970,13970,0
|
|
20230704,174400,1807555310,13970,13970,13970,13970,0
|
|
20230704,174300,1807555310,13970,13970,13970,13970,0
|
|
20230704,174200,1807555310,13970,13970,13970,13970,0
|
|
20230704,174100,1807555310,13970,13970,13970,13970,0
|
|
20230704,174000,1807555310,13970,13970,13970,13970,6073
|
|
20230704,173900,1807555310,13970,13970,13970,13970,0
|
|
20230704,173800,1807555310,13970,13970,13970,13970,0
|
|
20230704,173700,1807555310,13970,13970,13970,13970,0
|
|
20230704,173600,1807555310,13970,13970,13970,13970,0
|
|
20230704,173500,1807555310,13970,13970,13970,13970,0
|
|
20230704,173400,1807555310,13970,13970,13970,13970,0
|
|
20230704,173300,1807555310,13970,13970,13970,13970,0
|
|
20230704,173200,1807555310,13970,13970,13970,13970,0
|
|
20230704,173100,1807555310,13970,13970,13970,13970,0
|
|
20230704,173000,1807555310,13970,13970,13970,13970,0
|
|
20230704,172900,1807555310,13970,13970,13970,13970,0
|
|
20230704,172800,1807555310,13970,13970,13970,13970,0
|
|
20230704,172700,1807555310,13970,13970,13970,13970,0
|
|
20230704,172600,1807555310,13970,13970,13970,13970,0
|
|
20230704,172500,1807555310,13970,13970,13970,13970,0
|
|
20230704,172400,1807555310,13970,13970,13970,13970,0
|
|
20230704,172300,1807555310,13970,13970,13970,13970,0
|
|
20230704,172200,1807555310,13970,13970,13970,13970,0
|
|
20230704,172100,1807555310,13970,13970,13970,13970,0
|
|
20230704,172000,1807555310,13970,13970,13970,13970,0
|
|
20230704,171900,1807555310,13970,13970,13970,13970,0
|
|
20230704,171800,1807555310,13970,13970,13970,13970,0
|
|
20230704,171700,1807555310,13970,13970,13970,13970,0
|
|
20230704,171600,1807555310,13970,13970,13970,13970,0
|
|
20230704,171500,1807555310,13970,13970,13970,13970,0
|
|
20230704,171400,1807555310,13970,13970,13970,13970,0
|
|
20230704,171300,1807555310,13970,13970,13970,13970,0
|
|
20230704,171200,1807555310,13970,13970,13970,13970,0
|
|
20230704,171100,1807555310,13970,13970,13970,13970,0
|
|
20230704,171000,1807555310,13970,13970,13970,13970,6073
|
|
20230704,170900,1807555310,13970,13970,13970,13970,0
|
|
20230704,170800,1807555310,13970,13970,13970,13970,0
|
|
20230704,170700,1807555310,13970,13970,13970,13970,0
|
|
20230704,170600,1807555310,13970,13970,13970,13970,0
|
|
20230704,170500,1807555310,13970,13970,13970,13970,0
|
|
20230704,170400,1807555310,13970,13970,13970,13970,0
|
|
20230704,170300,1807555310,13970,13970,13970,13970,0
|
|
20230704,170200,1807555310,13970,13970,13970,13970,0
|
|
20230704,170100,1807555310,13970,13970,13970,13970,0
|
|
20230704,170000,1807555310,13970,13970,13970,13970,0
|
|
20230704,165900,1807555310,13970,13970,13970,13970,0
|
|
20230704,165800,1807555310,13970,13970,13970,13970,0
|
|
20230704,165700,1807555310,13970,13970,13970,13970,0
|
|
20230704,165600,1807555310,13970,13970,13970,13970,0
|
|
20230704,165500,1807555310,13970,13970,13970,13970,0
|
|
20230704,165400,1807555310,13970,13970,13970,13970,0
|
|
20230704,165300,1807555310,13970,13970,13970,13970,0
|
|
20230704,165200,1807555310,13970,13970,13970,13970,0
|
|
20230704,165100,1807555310,13970,13970,13970,13970,0
|
|
20230704,165000,1807555310,13970,13970,13970,13970,0
|
|
20230704,164900,1807555310,13970,13970,13970,13970,0
|
|
20230704,164800,1807555310,13970,13970,13970,13970,0
|
|
20230704,164700,1807555310,13970,13970,13970,13970,0
|
|
20230704,164600,1807555310,13970,13970,13970,13970,0
|
|
20230704,164500,1807555310,13970,13970,13970,13970,0
|
|
20230704,164400,1807555310,13970,13970,13970,13970,0
|
|
20230704,164300,1807555310,13970,13970,13970,13970,0
|
|
20230704,164200,1807555310,13970,13970,13970,13970,0
|
|
20230704,164100,1807555310,13970,13970,13970,13970,0
|
|
20230704,164000,1807555310,13970,13970,13970,13970,6073
|
|
20230704,163900,1807555310,13970,13970,13970,13970,0
|
|
20230704,163800,1807555310,13970,13970,13970,13970,0
|
|
20230704,163700,1807555310,13970,13970,13970,13970,0
|
|
20230704,163600,1807555310,13970,13970,13970,13970,0
|
|
20230704,163500,1807555310,13970,13970,13970,13970,0
|
|
20230704,163400,1807555310,13970,13970,13970,13970,0
|
|
20230704,163300,1807555310,13970,13970,13970,13970,0
|
|
20230704,163200,1807555310,13970,13970,13970,13970,0
|
|
20230704,163100,1807555310,13970,13970,13970,13970,0
|
|
20230704,163000,1807555310,13970,13970,13970,13970,0
|
|
20230704,162900,1807555310,13970,13970,13970,13970,0
|
|
20230704,162800,1807555310,13970,13970,13970,13970,0
|
|
20230704,162700,1807555310,13970,13970,13970,13970,0
|
|
20230704,162600,1807555310,13970,13970,13970,13970,0
|
|
20230704,162500,1807555310,13970,13970,13970,13970,0
|
|
20230704,162400,1807555310,13970,13970,13970,13970,0
|
|
20230704,162300,1807555310,13970,13970,13970,13970,0
|
|
20230704,162200,1807555310,13970,13970,13970,13970,0
|
|
20230704,162100,1807555310,13970,13970,13970,13970,0
|
|
20230704,162000,1807555310,13970,13970,13970,13970,0
|
|
20230704,161900,1807555310,13970,13970,13970,13970,0
|
|
20230704,161800,1807555310,13970,13970,13970,13970,0
|
|
20230704,161700,1807555310,13970,13970,13970,13970,0
|
|
20230704,161600,1807555310,13970,13970,13970,13970,0
|
|
20230704,161500,1807555310,13970,13970,13970,13970,0
|
|
20230704,161400,1807555310,13970,13970,13970,13970,0
|
|
20230704,161300,1807555310,13970,13970,13970,13970,0
|
|
20230704,161200,1807555310,13970,13970,13970,13970,0
|
|
20230704,161100,1807555310,13970,13970,13970,13970,0
|
|
20230704,161000,1807555310,13970,13970,13970,13970,6073
|
|
20230704,160900,1807555310,13970,13970,13970,13970,0
|
|
20230704,160800,1807555310,13970,13970,13970,13970,0
|
|
20230704,160700,1807555310,13970,13970,13970,13970,0
|
|
20230704,160600,1807555310,13970,13970,13970,13970,0
|
|
20230704,160500,1807555310,13970,13970,13970,13970,0
|
|
20230704,160400,1807555310,13970,13970,13970,13970,0
|
|
20230704,160300,1807555310,13970,13970,13970,13970,0
|
|
20230704,160200,1807555310,13970,13970,13970,13970,0
|
|
20230704,160100,1807555310,13970,13970,13970,13970,0
|
|
20230704,160000,1807555310,13970,13970,13970,13970,0
|
|
20230704,155900,1807555310,13970,13970,13970,13970,0
|
|
20230704,155800,1807555310,13970,13970,13970,13970,0
|
|
20230704,155700,1807555310,13970,13970,13970,13970,0
|
|
20230704,155600,1807555310,13970,13970,13970,13970,0
|
|
20230704,155500,1807555310,13970,13970,13970,13970,0
|
|
20230704,155400,1807555310,13970,13970,13970,13970,0
|
|
20230704,155300,1807555310,13970,13970,13970,13970,0
|
|
20230704,155200,1807555310,13970,13970,13970,13970,0
|
|
20230704,155100,1807555310,13970,13970,13970,13970,0
|
|
20230704,155000,1807555310,13970,13970,13970,13970,0
|
|
20230704,154900,1807555310,13970,13970,13970,13970,0
|
|
20230704,154800,1807555310,13970,13970,13970,13970,0
|
|
20230704,154700,1807555310,13970,13970,13970,13970,0
|
|
20230704,154600,1807555310,13970,13970,13970,13970,0
|
|
20230704,154500,1807555310,13970,13970,13970,13970,0
|
|
20230704,154400,1807555310,13970,13970,13970,13970,0
|
|
20230704,154300,1807555310,13970,13970,13970,13970,0
|
|
20230704,154200,1807555310,13970,13970,13970,13970,0
|
|
20230704,154100,1807555310,13970,13970,13970,13970,0
|
|
20230704,154000,1807555310,13970,13970,13970,13970,6073
|
|
20230704,153900,1807555310,13970,13970,13970,13970,0
|
|
20230704,153800,1807555310,13970,13970,13970,13970,0
|
|
20230704,153700,1807555310,13970,13970,13970,13970,0
|
|
20230704,153600,1807555310,13970,13970,13970,13970,0
|
|
20230704,153500,1807555310,13970,13970,13970,13970,0
|
|
20230704,153400,1807555310,13970,13970,13970,13970,0
|
|
20230704,153300,1807555310,13970,13970,13970,13970,0
|
|
20230704,153200,1807555310,13970,13970,13970,13970,0
|
|
20230704,153100,1807555310,13970,13970,13970,13970,0
|
|
20230704,153000,1807555310,13970,13970,13970,13970,6073
|
|
20230704,152900,1722715500,13990,13990,13990,13990,0
|
|
20230704,152800,1722715500,13990,13990,13990,13990,0
|
|
20230704,152700,1722715500,13990,13990,13990,13990,0
|
|
20230704,152600,1722715500,13990,13990,13990,13990,0
|
|
20230704,152500,1722715500,13990,13990,13990,13990,0
|
|
20230704,152400,1722715500,13990,13990,13990,13990,0
|
|
20230704,152300,1722715500,13990,13990,13990,13990,0
|
|
20230704,152200,1722715500,13990,13990,13990,13990,0
|
|
20230704,152100,1722715500,13990,13990,13990,13990,0
|
|
20230704,152000,1722715500,13990,13990,13990,13990,0
|
|
20230704,151900,1722715500,13990,13990,13990,13980,1087
|
|
20230704,151800,1707518900,13980,13990,13990,13980,1071
|
|
20230704,151700,1692545610,13990,13990,13990,13980,103
|
|
20230704,151600,1691104720,13990,13990,13990,13990,74
|
|
20230704,151500,1690069460,13990,13990,13990,13980,50
|
|
20230704,151400,1689369970,13990,13990,13990,13990,112
|
|
20230704,151300,1687803090,13990,13990,13990,13990,88
|
|
20230704,151200,1686571970,13990,13990,13990,13990,3428
|
|
20230704,151100,1638614250,13990,13990,13990,13980,39
|
|
20230704,151000,1638068740,13980,13980,13980,13980,21
|
|
20230704,150900,1637775160,13990,13990,13990,13990,106
|
|
20230704,150800,1636292220,13990,13990,13990,13990,5
|
|
20230704,150700,1636222270,13980,13980,13980,13980,66
|
|
20230704,150600,1635299590,13980,13990,13990,13980,201
|
|
20230704,150500,1632489450,13990,13990,13990,13990,59
|
|
20230704,150400,1631664040,13990,13990,13990,13990,7
|
|
20230704,150300,1631566110,13990,13990,13990,13980,72
|
|
20230704,150200,1630558940,13990,13990,13990,13990,56
|
|
20230704,150100,1629775500,13990,13990,13990,13990,1
|
|
20230704,150000,1629761510,13990,13990,13990,13990,81
|
|
20230704,145900,1628628320,13990,13990,13990,13990,13
|
|
20230704,145800,1628446450,13990,13990,13990,13990,100
|
|
20230704,145700,1627047450,13990,13990,13990,13990,119
|
|
20230704,145600,1625382640,13990,13990,13990,13980,16
|
|
20230704,145500,1625158820,13990,13980,13990,13980,7
|
|
20230704,145400,1625060900,13990,13990,13990,13990,56
|
|
20230704,145300,1624277460,13990,13990,13990,13990,25
|
|
20230704,145200,1623927710,13990,13990,13990,13990,73
|
|
20230704,145100,1622906440,13990,13990,13990,13990,163
|
|
20230704,145000,1620626070,13990,13990,13990,13990,55
|
|
20230704,144900,1619856620,13990,13990,13990,13990,918
|
|
20230704,144800,1607013800,13990,13990,13990,13990,102
|
|
20230704,144700,1605586820,13990,13990,13990,13990,57
|
|
20230704,144600,1604789390,13990,13990,13990,13990,4
|
|
20230704,144500,1604733430,13990,13990,13990,13990,33
|
|
20230704,144400,1604271760,13980,14000,14000,13980,2349
|
|
20230704,144300,1571410280,14000,14000,14000,14000,62
|
|
20230704,144200,1570542280,14000,14000,14000,14000,2
|
|
20230704,144100,1570514280,14000,14000,14000,14000,159
|
|
20230704,144000,1568288280,14000,14000,14000,14000,0
|
|
20230704,143900,1568288280,14000,14000,14000,14000,55
|
|
20230704,143800,1567518280,14000,14000,14000,14000,10
|
|
20230704,143700,1567378280,13990,13990,13990,13990,100
|
|
20230704,143600,1565979280,14000,14000,14000,14000,57
|
|
20230704,143500,1565181280,14000,14000,14000,14000,3
|
|
20230704,143400,1565139280,14000,14000,14000,14000,11
|
|
20230704,143300,1564985280,14000,14000,14000,14000,749
|
|
20230704,143200,1554499280,14010,14010,14010,14010,54
|
|
20230704,143100,1553742740,14010,14000,14010,14000,522
|
|
20230704,143000,1546433520,14010,14010,14010,14010,1
|
|
20230704,142900,1546419510,14000,14000,14000,14000,714
|
|
20230704,142800,1536423510,14000,14000,14010,14000,264
|
|
20230704,142700,1532726960,14000,14000,14000,14000,1
|
|
20230704,142600,1532712960,13990,13990,13990,13990,35
|
|
20230704,142500,1532223310,14010,14000,14010,14000,1297
|
|
20230704,142400,1514056670,14000,14000,14000,14000,146
|
|
20230704,142300,1512012670,14000,14000,14000,14000,36
|
|
20230704,142200,1511508670,14000,14000,14000,14000,32
|
|
20230704,142100,1511060670,14000,14000,14000,14000,57
|
|
20230704,142000,1510262670,14000,14000,14000,14000,3
|
|
20230704,141900,1510220670,14000,14000,14000,14000,338
|
|
20230704,141800,1505488670,14000,14000,14000,14000,1
|
|
20230704,141700,1505474670,13990,14000,14000,13990,156
|
|
20230704,141600,1503290690,14000,14000,14000,14000,1
|
|
20230704,141500,1503276690,14000,14000,14000,14000,64
|
|
20230704,141400,1502380690,14000,14000,14000,14000,8
|
|
20230704,141300,1502268690,14000,14000,14000,14000,57
|
|
20230704,141200,1501470690,14000,14000,14000,14000,0
|
|
20230704,141100,1501470690,14000,14000,14000,14000,4
|
|
20230704,141000,1501414690,14000,14000,14000,14000,105
|
|
20230704,140900,1499944690,14000,14000,14000,14000,54
|
|
20230704,140800,1499188690,13990,13990,13990,13990,223
|
|
20230704,140700,1496068920,13990,13990,13990,13990,2839
|
|
20230704,140600,1456351310,13990,13990,13990,13990,408
|
|
20230704,140500,1450643390,13980,13980,13980,13980,248
|
|
20230704,140400,1447176350,13990,13990,13990,13990,11
|
|
20230704,140300,1447022460,13990,13990,13990,13990,101
|
|
20230704,140200,1445609470,13990,13990,13990,13990,58
|
|
20230704,140100,1444798050,13990,13990,13990,13990,1
|
|
20230704,140000,1444784060,13990,13990,13990,13990,1
|
|
20230704,135900,1444770070,13990,13990,13990,13980,23
|
|
20230704,135800,1444448400,13990,13990,13990,13980,110
|
|
20230704,135700,1442909600,13990,13990,13990,13990,47
|
|
20230704,135600,1442252070,13990,13990,13990,13990,14
|
|
20230704,135500,1442056210,13990,13990,13990,13990,61
|
|
20230704,135400,1441202820,13990,14010,14010,13990,3308
|
|
20230704,135300,1394917060,14010,14010,14010,14010,2
|
|
20230704,135200,1394889040,14010,14010,14010,14010,16
|
|
20230704,135100,1394664880,14010,14010,14010,14010,55
|
|
20230704,135000,1393894330,14000,14000,14000,14000,0
|
|
20230704,134900,1393894330,14000,14010,14010,14000,128
|
|
20230704,134800,1392102310,14010,14000,14010,14000,1193
|
|
20230704,134700,1375400240,14010,14010,14010,14010,55
|
|
20230704,134600,1374629690,14010,14010,14010,14010,1027
|
|
20230704,134500,1360241420,14010,14010,14010,14010,25
|
|
20230704,134400,1359891170,14010,14010,14010,14010,30
|
|
20230704,134300,1359470870,14010,14010,14010,14000,435
|
|
20230704,134200,1353380320,14010,14010,14010,14000,397
|
|
20230704,134100,1347821850,14000,14010,14010,14000,156
|
|
20230704,134000,1345636360,14010,14010,14010,14010,5587
|
|
20230704,133900,1267362490,14010,14010,14010,14010,88
|
|
20230704,133800,1266129610,14010,14010,14010,14010,10
|
|
20230704,133700,1265989510,14010,14020,14020,14010,55
|
|
20230704,133600,1265218830,14020,14010,14020,14010,510
|
|
20230704,133500,1258073170,14010,14010,14010,14010,105
|
|
20230704,133400,1256602120,14010,14010,14010,14010,10
|
|
20230704,133300,1256462020,14010,14010,14010,14010,29
|
|
20230704,133200,1256055730,14010,14010,14010,14010,58
|
|
20230704,133100,1255243150,14000,14000,14000,14000,5
|
|
20230704,133000,1255173150,14010,14010,14010,14010,19
|
|
20230704,132900,1254906960,14010,14010,14010,14010,57
|
|
20230704,132800,1254108390,14010,14010,14010,14010,38
|
|
20230704,132700,1253576010,14010,14010,14010,14000,46
|
|
20230704,132600,1252931930,14010,14010,14010,14010,9
|
|
20230704,132500,1252805840,14010,14020,14020,14010,573
|
|
20230704,132400,1244777570,14010,14010,14010,14010,71
|
|
20230704,132300,1243782860,14010,14010,14010,14010,454
|
|
20230704,132200,1237422320,14010,14010,14010,14010,19
|
|
20230704,132100,1237156130,14010,14010,14010,14010,84
|
|
20230704,132000,1235979290,14010,14010,14010,14010,2
|
|
20230704,131900,1235951270,14010,14010,14010,14010,29
|
|
20230704,131800,1235544980,14010,14010,14010,14010,0
|
|
20230704,131700,1235544980,14010,14010,14010,14010,54
|
|
20230704,131600,1234788440,14010,14010,14010,14010,1
|
|
20230704,131500,1234774430,14010,14010,14010,14010,10
|
|
20230704,131400,1234634330,14010,14010,14010,14010,55
|
|
20230704,131300,1233863780,14010,14010,14010,14010,0
|
|
20230704,131200,1233863780,14010,14010,14010,14010,0
|
|
20230704,131100,1233863780,14010,14010,14010,14010,10
|
|
20230704,131000,1233723680,14000,14000,14010,14000,2156
|
|
20230704,130900,1203539120,14020,14020,14020,14020,0
|
|
20230704,130800,1203539120,14020,14000,14020,14000,719
|
|
20230704,130700,1193466710,14000,14000,14000,14000,11
|
|
20230704,130600,1193312710,14000,14000,14000,14000,59
|
|
20230704,130500,1192486710,14000,14000,14000,14000,25
|
|
20230704,130400,1192136710,14000,14000,14000,14000,13
|
|
20230704,130300,1191954710,14000,14000,14000,14000,0
|
|
20230704,130200,1191954710,14000,14000,14000,14000,59
|
|
20230704,130100,1191128710,14000,14000,14000,14000,1
|
|
20230704,130000,1191114710,14000,14000,14000,14000,69
|
|
20230704,125900,1190148710,14000,14020,14020,14000,907
|
|
20230704,125800,1177449320,14010,14010,14010,14010,10
|
|
20230704,125700,1177309220,14010,14010,14010,14010,255
|
|
20230704,125600,1173736670,14010,14010,14010,14010,60
|
|
20230704,125500,1172896070,14010,14000,14010,14000,58
|
|
20230704,125400,1172083500,14010,14010,14010,14010,0
|
|
20230704,125300,1172083500,14010,14010,14010,14010,29
|
|
20230704,125200,1171677210,14010,14010,14010,14010,39
|
|
20230704,125100,1171130820,14000,14000,14010,14000,67
|
|
20230704,125000,1170192280,14010,14010,14010,14010,10
|
|
20230704,124900,1170052180,14010,14010,14010,14010,13
|
|
20230704,124800,1169870050,14010,14010,14010,14010,75
|
|
20230704,124700,1168819300,14000,14000,14000,14000,384
|
|
20230704,124600,1163443300,14000,14000,14000,14000,226
|
|
20230704,124500,1160279300,14010,14000,14010,14000,1013
|
|
20230704,124400,1146097170,14010,14010,14010,14010,123
|
|
20230704,124300,1144373940,14010,14010,14010,14010,138
|
|
20230704,124200,1142440560,14010,14010,14010,14010,1
|
|
20230704,124100,1142426550,14010,14010,14010,14010,10
|
|
20230704,124000,1142286450,14010,14010,14010,14000,375
|
|
20230704,123900,1137035700,14010,14010,14010,14010,0
|
|
20230704,123800,1137035700,14010,14010,14010,14010,13
|
|
20230704,123700,1136853570,14010,14010,14020,14010,492
|
|
20230704,123600,1129960600,14010,14010,14010,14010,65
|
|
20230704,123500,1129049950,14010,14000,14010,14000,272
|
|
20230704,123400,1125240630,14000,14000,14000,14000,75
|
|
20230704,123300,1124190630,14000,14000,14000,14000,314
|
|
20230704,123200,1119794630,14000,14010,14010,14000,551
|
|
20230704,123100,1112080580,14010,14010,14010,14010,9
|
|
20230704,123000,1111954490,14010,14010,14010,14010,37
|
|
20230704,122900,1111436120,14000,14010,14010,14000,363
|
|
20230704,122800,1106353490,14000,14000,14000,14000,15
|
|
20230704,122700,1106143490,14000,14010,14010,14000,42
|
|
20230704,122600,1105555150,14000,14000,14000,14000,280
|
|
20230704,122500,1101635150,14000,14000,14000,13990,335
|
|
20230704,122400,1096945300,14010,14010,14010,14010,55
|
|
20230704,122300,1096174750,14010,14010,14010,14010,12
|
|
20230704,122200,1096006630,14010,14000,14010,14000,65
|
|
20230704,122100,1095096330,14000,14020,14020,14000,408
|
|
20230704,122000,1089381450,14020,14020,14020,14020,21
|
|
20230704,121900,1089087030,14020,14020,14020,14020,10
|
|
20230704,121800,1088946830,14020,14020,14020,14020,10
|
|
20230704,121700,1088806630,13990,13990,13990,13990,0
|
|
20230704,121600,1088806630,13990,14020,14020,13980,3895
|
|
20230704,121500,1034334060,14020,14020,14020,14010,44
|
|
20230704,121400,1033717530,14030,14020,14030,14020,91
|
|
20230704,121300,1032441700,14020,14020,14020,14020,43
|
|
20230704,121200,1031838840,14020,14020,14030,14020,435
|
|
20230704,121100,1025740130,14010,14000,14010,14000,934
|
|
20230704,121000,1012660110,14000,14000,14000,14000,160
|
|
20230704,120900,1010420110,14000,14000,14000,14000,0
|
|
20230704,120800,1010420110,14000,14000,14000,13990,28
|
|
20230704,120700,1010028210,13990,13990,13990,13990,130
|
|
20230704,120600,1008209510,13990,13990,13990,13990,7
|
|
20230704,120500,1008111580,13990,13990,13990,13990,196
|
|
20230704,120400,1005369540,13990,14000,14000,13990,47
|
|
20230704,120300,1004711900,14000,14000,14000,14000,57
|
|
20230704,120200,1003913900,13990,13990,13990,13990,824
|
|
20230704,120100,992386140,13990,13990,13990,13990,85
|
|
20230704,120000,991196990,13990,13990,13990,13990,17
|
|
20230704,115900,990959160,13990,13990,13990,13990,67
|
|
20230704,115800,990021830,13990,13990,13990,13990,18
|
|
20230704,115700,989770010,13990,14000,14000,13990,308
|
|
20230704,115600,985461020,14000,14000,14000,14000,6
|
|
20230704,115500,985377020,14000,13980,14000,13980,55
|
|
20230704,115400,984607040,13990,13990,13990,13990,561
|
|
20230704,115300,976758650,13990,13990,13990,13990,96
|
|
20230704,115200,975415610,13990,13980,13990,13980,66
|
|
20230704,115100,974492370,13980,13980,13980,13980,0
|
|
20230704,115000,974492370,13980,13990,13990,13980,16
|
|
20230704,114900,974268540,13980,13990,13990,13980,587
|
|
20230704,114800,966056420,13990,13990,13990,13990,186
|
|
20230704,114700,963454280,13990,13990,13990,13990,2
|
|
20230704,114600,963426300,13980,13990,13990,13980,108
|
|
20230704,114500,961915780,13990,13990,13990,13990,56
|
|
20230704,114400,961132340,14000,13990,14000,13990,165
|
|
20230704,114300,958823910,13980,14000,14000,13980,321
|
|
20230704,114200,954334860,14000,14000,14000,14000,10
|
|
20230704,114100,954194860,13990,13990,13990,13990,604
|
|
20230704,114000,945744900,13990,13980,13990,13980,1106
|
|
20230704,113900,930272020,13990,13990,13990,13990,187
|
|
20230704,113800,927655890,13990,13980,13990,13980,27
|
|
20230704,113700,927278320,13980,13980,13980,13970,823
|
|
20230704,113600,915772990,13970,13980,13980,13970,298
|
|
20230704,113500,911609580,13980,13980,13980,13980,186
|
|
20230704,113400,909009300,13980,13990,13990,13970,4802
|
|
20230704,113300,841890970,14000,14000,14000,13990,194
|
|
20230704,113200,839175220,14000,14010,14010,14000,1362
|
|
20230704,113100,820107120,14010,14010,14010,14010,78
|
|
20230704,113000,819014340,14010,14010,14010,14000,108
|
|
20230704,112900,817501290,14010,14020,14020,14000,466
|
|
20230704,112800,810973170,14020,14020,14020,14020,210
|
|
20230704,112700,808028970,14020,14010,14020,14010,269
|
|
20230704,112600,804260190,14020,14010,14020,14010,60
|
|
20230704,112500,803419040,14010,14010,14010,14010,0
|
|
20230704,112400,803419040,14010,14010,14020,14010,506
|
|
20230704,112300,796328460,14020,14020,14020,14020,14
|
|
20230704,112200,796132180,14020,14020,14020,14020,67
|
|
20230704,112100,795192840,14010,14010,14010,14010,30
|
|
20230704,112000,794772540,14020,14020,14020,14020,9
|
|
20230704,111900,794646360,14010,14010,14010,14010,200
|
|
20230704,111800,791844360,14010,14020,14020,14010,75
|
|
20230704,111700,790793060,14010,14010,14010,14010,95
|
|
20230704,111600,789462110,14010,14020,14020,14010,817
|
|
20230704,111500,778015820,14020,14020,14020,14020,0
|
|
20230704,111400,778015820,14020,14010,14020,14010,56
|
|
20230704,111300,777230710,14020,14020,14020,14020,1
|
|
20230704,111200,777216690,14020,14020,14020,14020,23
|
|
20230704,111100,776894230,14020,14020,14020,14020,69
|
|
20230704,111000,775926850,14020,14020,14020,14020,3
|
|
20230704,110900,775884790,14010,14010,14010,14010,10
|
|
20230704,110800,775744690,14020,14020,14020,14020,14
|
|
20230704,110700,775548410,14010,14010,14010,14010,49
|
|
20230704,110600,774861920,14010,14010,14010,14010,100
|
|
20230704,110500,773460920,14010,14020,14020,14010,229
|
|
20230704,110400,770252560,14020,14010,14020,14010,53
|
|
20230704,110300,769510000,14020,14010,14020,14010,598
|
|
20230704,110200,761131470,14010,14010,14010,14010,276
|
|
20230704,110100,757264710,14010,14010,14010,14010,26
|
|
20230704,110000,756900450,14010,14010,14010,14010,94
|
|
20230704,105900,755583510,14010,14010,14010,14010,21
|
|
20230704,105800,755289300,14010,14010,14010,14010,32
|
|
20230704,105700,754840980,14010,14010,14010,14010,14
|
|
20230704,105600,754644840,14010,14010,14010,14010,61
|
|
20230704,105500,753790230,14000,14000,14000,14000,70
|
|
20230704,105400,752810230,14010,14010,14010,14000,133
|
|
20230704,105300,750947000,14010,14010,14010,14010,32
|
|
20230704,105200,750498680,14010,14010,14010,14010,83
|
|
20230704,105100,749335850,14010,14010,14010,14000,85
|
|
20230704,105000,748145290,14000,14000,14000,14000,311
|
|
20230704,104900,743791290,14000,14030,14030,14000,6786
|
|
20230704,104800,648773210,14030,14030,14030,14030,64
|
|
20230704,104700,647875290,14030,14030,14030,14030,1
|
|
20230704,104600,647861260,14030,14030,14030,14030,17
|
|
20230704,104500,647622750,14030,14030,14030,14030,65
|
|
20230704,104400,646710800,14020,14020,14020,14020,1576
|
|
20230704,104300,624615280,14020,14020,14020,14020,0
|
|
20230704,104200,624615280,14020,14020,14020,14010,158
|
|
20230704,104100,622400420,14020,14020,14020,14020,69
|
|
20230704,104000,621433040,14010,14020,14020,14010,103
|
|
20230704,103900,619989980,14020,14020,14020,14020,14
|
|
20230704,103800,619793700,14020,14020,14020,14020,10
|
|
20230704,103700,619653500,14020,14020,14020,14020,105
|
|
20230704,103600,618181400,14020,14020,14020,14020,101
|
|
20230704,103500,616765380,14020,14010,14020,14010,92
|
|
20230704,103400,615476140,14010,14010,14010,14010,341
|
|
20230704,103300,610698730,14010,14010,14010,14010,629
|
|
20230704,103200,601886440,14010,14010,14010,14010,185
|
|
20230704,103100,599294590,14010,14010,14010,14010,1783
|
|
20230704,103000,574314760,14020,14020,14020,14020,62
|
|
20230704,102900,573445520,14010,14020,14020,14010,528
|
|
20230704,102800,566043180,14030,14030,14030,14030,8
|
|
20230704,102700,565930940,14030,14030,14030,14030,1
|
|
20230704,102600,565916910,14030,14030,14030,14030,56
|
|
20230704,102500,565131230,14030,14030,14030,14030,34
|
|
20230704,102400,564654210,14030,14030,14030,14030,12
|
|
20230704,102300,564485850,14030,14030,14030,14030,255
|
|
20230704,102200,560908200,14030,14030,14030,14030,60
|
|
20230704,102100,560066400,14030,14030,14030,14030,0
|
|
20230704,102000,560066400,14030,14040,14040,14030,242
|
|
20230704,101900,556668800,14040,14050,14050,14040,124
|
|
20230704,101800,554927290,14050,14050,14050,14050,2
|
|
20230704,101700,554899190,14050,14050,14050,14050,0
|
|
20230704,101600,554899190,14050,14040,14050,14040,62
|
|
20230704,101500,554028600,14040,14040,14040,14040,107
|
|
20230704,101400,552526320,14040,14040,14040,14040,132
|
|
20230704,101300,550673040,14030,14030,14040,14030,31
|
|
20230704,101200,550238000,14030,14040,14040,14030,377
|
|
20230704,101100,544948170,14040,14040,14040,14040,67
|
|
20230704,101000,544007490,14040,14030,14040,14030,35
|
|
20230704,100900,543516340,14040,14040,14040,14040,10
|
|
20230704,100800,543375940,14030,14040,14040,14030,95
|
|
20230704,100700,542042960,14030,14020,14030,14020,87
|
|
20230704,100600,540822670,14010,14010,14010,14010,559
|
|
20230704,100500,532991080,14010,14010,14010,14000,129
|
|
20230704,100400,531183830,14010,14020,14020,14010,95
|
|
20230704,100300,529852330,14010,14030,14030,14010,252
|
|
20230704,100200,526320000,14030,14030,14030,14030,52
|
|
20230704,100100,525590440,14020,14010,14020,14010,777
|
|
20230704,100000,514700780,14010,14000,14010,14000,310
|
|
20230704,095900,510357690,14010,14010,14020,14000,944
|
|
20230704,095800,497133240,14010,14020,14020,14010,19
|
|
20230704,095700,496866890,14010,14020,14020,14010,1536
|
|
20230704,095600,475345430,14020,14020,14030,14010,1156
|
|
20230704,095500,459137960,14030,14020,14030,14020,56
|
|
20230704,095400,458352780,14030,14020,14030,14020,112
|
|
20230704,095300,456782420,14030,14050,14050,14020,617
|
|
20230704,095200,448123120,14050,14050,14050,14050,0
|
|
20230704,095100,448123120,14050,14050,14050,14050,11
|
|
20230704,095000,447968570,14050,14040,14050,14040,292
|
|
20230704,094900,443868810,14040,14040,14040,14040,69
|
|
20230704,094800,442900050,14030,14030,14040,14030,369
|
|
20230704,094700,437722970,14030,14030,14030,14030,442
|
|
20230704,094600,431521710,14040,14040,14040,14040,71
|
|
20230704,094500,430524870,14040,14040,14040,14040,66
|
|
20230704,094400,429598230,14040,14040,14040,14030,419
|
|
20230704,094300,423719640,14040,14040,14040,14040,7
|
|
20230704,094200,423621360,14030,14040,14040,14030,145
|
|
20230704,094100,421585570,14030,14030,14030,14030,518
|
|
20230704,094000,414318030,14030,14040,14040,14030,1034
|
|
20230704,093900,399810000,14040,14050,14050,14040,568
|
|
20230704,093800,391835070,14050,14050,14050,14050,180
|
|
20230704,093700,389306070,14050,14070,14070,14050,1211
|
|
20230704,093600,372287000,14070,14070,14070,14070,404
|
|
20230704,093500,366602720,14070,14060,14070,14060,512
|
|
20230704,093400,359403640,14060,14060,14060,14060,274
|
|
20230704,093300,355551200,14060,14060,14060,14060,3
|
|
20230704,093200,355509020,14060,14050,14060,14050,146
|
|
20230704,093100,353457480,14050,14050,14060,14040,554
|
|
20230704,093000,345675270,14050,14060,14060,14050,360
|
|
20230704,092900,340616140,14060,14040,14060,14040,263
|
|
20230704,092800,336922930,14050,14080,14080,14050,1765
|
|
20230704,092700,312101470,14080,14080,14080,14070,117
|
|
20230704,092600,310454910,14080,14080,14080,14070,382
|
|
20230704,092500,305078850,14080,14100,14100,14080,2555
|
|
20230704,092400,269087950,14100,14100,14100,14100,89
|
|
20230704,092300,267833050,14100,14100,14100,14100,167
|
|
20230704,092200,265478350,14100,14100,14100,14100,135
|
|
20230704,092100,263574850,14100,14100,14100,14090,551
|
|
20230704,092000,255806520,14100,14120,14120,14090,2971
|
|
20230704,091900,213906360,14120,14120,14130,14120,717
|
|
20230704,091800,203781900,14120,14120,14120,14120,80
|
|
20230704,091700,202652300,14120,14120,14120,14110,626
|
|
20230704,091600,193813350,14130,14130,14130,14130,372
|
|
20230704,091500,188556990,14130,14150,14150,14130,1025
|
|
20230704,091400,174063450,14150,14140,14150,14140,176
|
|
20230704,091300,171573550,14140,14170,14170,14140,142
|
|
20230704,091200,169564920,14160,14150,14160,14150,274
|
|
20230704,091100,165686550,14150,14120,14150,14120,390
|
|
20230704,091000,160177200,14120,14120,14120,14100,1219
|
|
20230704,090900,142977340,14120,14120,14120,14110,59
|
|
20230704,090800,142144760,14120,14120,14120,14110,180
|
|
20230704,090700,139603660,14120,14130,14130,14120,205
|
|
20230704,090600,136709020,14130,14120,14130,14110,409
|
|
20230704,090500,130936950,14120,14110,14120,14090,565
|
|
20230704,090400,122968230,14110,14120,14120,14100,376
|
|
20230704,090300,117664910,14110,14120,14180,14100,3104
|
|
20230704,090200,73840200,14120,14130,14130,14120,421
|
|
20230704,090100,67891850,14130,14100,14130,14090,2097
|
|
20230704,090000,38302510,14110,14130,14210,14110,2711
|