624 lines
31 KiB
CSV
624 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,192100,2458431060,3665,3665,3665,3665,11520
|
|
20230713,192000,2458431060,3665,3665,3665,3665,0
|
|
20230713,191900,2458431060,3665,3665,3665,3665,0
|
|
20230713,191800,2458431060,3665,3665,3665,3665,0
|
|
20230713,191700,2458431060,3665,3665,3665,3665,0
|
|
20230713,191600,2458431060,3665,3665,3665,3665,0
|
|
20230713,191500,2458431060,3665,3665,3665,3665,0
|
|
20230713,191400,2458431060,3665,3665,3665,3665,0
|
|
20230713,191300,2458431060,3665,3665,3665,3665,0
|
|
20230713,191200,2458431060,3665,3665,3665,3665,0
|
|
20230713,191100,2458431060,3665,3665,3665,3665,0
|
|
20230713,191000,2458431060,3665,3665,3665,3665,0
|
|
20230713,190900,2458431060,3665,3665,3665,3665,0
|
|
20230713,190800,2458431060,3665,3665,3665,3665,0
|
|
20230713,190700,2458431060,3665,3665,3665,3665,0
|
|
20230713,190600,2458431060,3665,3665,3665,3665,0
|
|
20230713,190500,2458431060,3665,3665,3665,3665,0
|
|
20230713,190400,2458431060,3665,3665,3665,3665,0
|
|
20230713,190300,2458431060,3665,3665,3665,3665,0
|
|
20230713,190200,2458431060,3665,3665,3665,3665,0
|
|
20230713,190100,2458431060,3665,3665,3665,3665,0
|
|
20230713,190000,2458431060,3665,3665,3665,3665,0
|
|
20230713,185900,2458431060,3665,3665,3665,3665,0
|
|
20230713,185800,2458431060,3665,3665,3665,3665,0
|
|
20230713,185700,2458431060,3665,3665,3665,3665,0
|
|
20230713,185600,2458431060,3665,3665,3665,3665,0
|
|
20230713,185500,2458431060,3665,3665,3665,3665,0
|
|
20230713,185400,2458431060,3665,3665,3665,3665,0
|
|
20230713,185300,2458431060,3665,3665,3665,3665,0
|
|
20230713,185200,2458431060,3665,3665,3665,3665,0
|
|
20230713,185100,2458431060,3665,3665,3665,3665,11520
|
|
20230713,185000,2458431060,3665,3665,3665,3665,0
|
|
20230713,184900,2458431060,3665,3665,3665,3665,0
|
|
20230713,184800,2458431060,3665,3665,3665,3665,0
|
|
20230713,184700,2458431060,3665,3665,3665,3665,0
|
|
20230713,184600,2458431060,3665,3665,3665,3665,0
|
|
20230713,184500,2458431060,3665,3665,3665,3665,0
|
|
20230713,184400,2458431060,3665,3665,3665,3665,0
|
|
20230713,184300,2458431060,3665,3665,3665,3665,0
|
|
20230713,184200,2458431060,3665,3665,3665,3665,0
|
|
20230713,184100,2458431060,3665,3665,3665,3665,0
|
|
20230713,184000,2458431060,3665,3665,3665,3665,0
|
|
20230713,183900,2458431060,3665,3665,3665,3665,0
|
|
20230713,183800,2458431060,3665,3665,3665,3665,0
|
|
20230713,183700,2458431060,3665,3665,3665,3665,0
|
|
20230713,183600,2458431060,3665,3665,3665,3665,0
|
|
20230713,183500,2458431060,3665,3665,3665,3665,0
|
|
20230713,183400,2458431060,3665,3665,3665,3665,0
|
|
20230713,183300,2458431060,3665,3665,3665,3665,0
|
|
20230713,183200,2458431060,3665,3665,3665,3665,0
|
|
20230713,183100,2458431060,3665,3665,3665,3665,0
|
|
20230713,183000,2458431060,3665,3665,3665,3665,0
|
|
20230713,182900,2458431060,3665,3665,3665,3665,0
|
|
20230713,182800,2458431060,3665,3665,3665,3665,0
|
|
20230713,182700,2458431060,3665,3665,3665,3665,0
|
|
20230713,182600,2458431060,3665,3665,3665,3665,0
|
|
20230713,182500,2458431060,3665,3665,3665,3665,0
|
|
20230713,182400,2458431060,3665,3665,3665,3665,0
|
|
20230713,182300,2458431060,3665,3665,3665,3665,0
|
|
20230713,182200,2458431060,3665,3665,3665,3665,0
|
|
20230713,182100,2458431060,3665,3665,3665,3665,11520
|
|
20230713,182000,2458431060,3665,3665,3665,3665,0
|
|
20230713,181900,2458431060,3665,3665,3665,3665,0
|
|
20230713,181800,2458431060,3665,3665,3665,3665,0
|
|
20230713,181700,2458431060,3665,3665,3665,3665,0
|
|
20230713,181600,2458431060,3665,3665,3665,3665,0
|
|
20230713,181500,2458431060,3665,3665,3665,3665,0
|
|
20230713,181400,2458431060,3665,3665,3665,3665,0
|
|
20230713,181300,2458431060,3665,3665,3665,3665,0
|
|
20230713,181200,2458431060,3665,3665,3665,3665,0
|
|
20230713,181100,2458431060,3665,3665,3665,3665,0
|
|
20230713,181000,2458431060,3665,3665,3665,3665,0
|
|
20230713,180900,2458431060,3665,3665,3665,3665,0
|
|
20230713,180800,2458431060,3665,3665,3665,3665,0
|
|
20230713,180700,2458431060,3665,3665,3665,3665,0
|
|
20230713,180600,2458431060,3665,3665,3665,3665,0
|
|
20230713,180500,2458431060,3665,3665,3665,3665,0
|
|
20230713,180400,2458431060,3665,3665,3665,3665,0
|
|
20230713,180300,2458431060,3665,3665,3665,3665,0
|
|
20230713,180200,2458431060,3665,3665,3665,3665,0
|
|
20230713,180100,2458431060,3665,3665,3665,3665,0
|
|
20230713,180000,2458431060,3665,3665,3665,3665,0
|
|
20230713,175900,2458431060,3665,3665,3665,3665,0
|
|
20230713,175800,2458431060,3665,3665,3665,3665,0
|
|
20230713,175700,2458431060,3665,3665,3665,3665,0
|
|
20230713,175600,2458431060,3665,3665,3665,3665,0
|
|
20230713,175500,2458431060,3665,3665,3665,3665,0
|
|
20230713,175400,2458431060,3665,3665,3665,3665,0
|
|
20230713,175300,2458431060,3665,3665,3665,3665,0
|
|
20230713,175200,2458431060,3665,3665,3665,3665,0
|
|
20230713,175100,2458431060,3665,3665,3665,3665,11520
|
|
20230713,175000,2458431060,3665,3665,3665,3665,0
|
|
20230713,174900,2458431060,3665,3665,3665,3665,0
|
|
20230713,174800,2458431060,3665,3665,3665,3665,0
|
|
20230713,174700,2458431060,3665,3665,3665,3665,0
|
|
20230713,174600,2458431060,3665,3665,3665,3665,0
|
|
20230713,174500,2458431060,3665,3665,3665,3665,0
|
|
20230713,174400,2458431060,3665,3665,3665,3665,0
|
|
20230713,174300,2458431060,3665,3665,3665,3665,0
|
|
20230713,174200,2458431060,3665,3665,3665,3665,0
|
|
20230713,174100,2458431060,3665,3665,3665,3665,0
|
|
20230713,174000,2458431060,3665,3665,3665,3665,0
|
|
20230713,173900,2458431060,3665,3665,3665,3665,0
|
|
20230713,173800,2458431060,3665,3665,3665,3665,0
|
|
20230713,173700,2458431060,3665,3665,3665,3665,0
|
|
20230713,173600,2458431060,3665,3665,3665,3665,0
|
|
20230713,173500,2458431060,3665,3665,3665,3665,0
|
|
20230713,173400,2458431060,3665,3665,3665,3665,0
|
|
20230713,173300,2458431060,3665,3665,3665,3665,0
|
|
20230713,173200,2458431060,3665,3665,3665,3665,0
|
|
20230713,173100,2458431060,3665,3665,3665,3665,0
|
|
20230713,173000,2458431060,3665,3665,3665,3665,0
|
|
20230713,172900,2458431060,3665,3665,3665,3665,0
|
|
20230713,172800,2458431060,3665,3665,3665,3665,0
|
|
20230713,172700,2458431060,3665,3665,3665,3665,0
|
|
20230713,172600,2458431060,3665,3665,3665,3665,0
|
|
20230713,172500,2458431060,3665,3665,3665,3665,0
|
|
20230713,172400,2458431060,3665,3665,3665,3665,0
|
|
20230713,172300,2458431060,3665,3665,3665,3665,0
|
|
20230713,172200,2458431060,3665,3665,3665,3665,0
|
|
20230713,172100,2458431060,3665,3665,3665,3665,11520
|
|
20230713,172000,2458431060,3665,3665,3665,3665,0
|
|
20230713,171900,2458431060,3665,3665,3665,3665,0
|
|
20230713,171800,2458431060,3665,3665,3665,3665,0
|
|
20230713,171700,2458431060,3665,3665,3665,3665,0
|
|
20230713,171600,2458431060,3665,3665,3665,3665,0
|
|
20230713,171500,2458431060,3665,3665,3665,3665,0
|
|
20230713,171400,2458431060,3665,3665,3665,3665,0
|
|
20230713,171300,2458431060,3665,3665,3665,3665,0
|
|
20230713,171200,2458431060,3665,3665,3665,3665,0
|
|
20230713,171100,2458431060,3665,3665,3665,3665,0
|
|
20230713,171000,2458431060,3665,3665,3665,3665,0
|
|
20230713,170900,2458431060,3665,3665,3665,3665,0
|
|
20230713,170800,2458431060,3665,3665,3665,3665,0
|
|
20230713,170700,2458431060,3665,3665,3665,3665,0
|
|
20230713,170600,2458431060,3665,3665,3665,3665,0
|
|
20230713,170500,2458431060,3665,3665,3665,3665,0
|
|
20230713,170400,2458431060,3665,3665,3665,3665,0
|
|
20230713,170300,2458431060,3665,3665,3665,3665,0
|
|
20230713,170200,2458431060,3665,3665,3665,3665,0
|
|
20230713,170100,2458431060,3665,3665,3665,3665,0
|
|
20230713,170000,2458431060,3665,3665,3665,3665,0
|
|
20230713,165900,2458431060,3665,3665,3665,3665,0
|
|
20230713,165800,2458431060,3665,3665,3665,3665,0
|
|
20230713,165700,2458431060,3665,3665,3665,3665,0
|
|
20230713,165600,2458431060,3665,3665,3665,3665,0
|
|
20230713,165500,2458431060,3665,3665,3665,3665,0
|
|
20230713,165400,2458431060,3665,3665,3665,3665,0
|
|
20230713,165300,2458431060,3665,3665,3665,3665,0
|
|
20230713,165200,2458431060,3665,3665,3665,3665,0
|
|
20230713,165100,2458431060,3665,3665,3665,3665,11520
|
|
20230713,165000,2458431060,3665,3665,3665,3665,0
|
|
20230713,164900,2458431060,3665,3665,3665,3665,0
|
|
20230713,164800,2458431060,3665,3665,3665,3665,0
|
|
20230713,164700,2458431060,3665,3665,3665,3665,0
|
|
20230713,164600,2458431060,3665,3665,3665,3665,0
|
|
20230713,164500,2458431060,3665,3665,3665,3665,0
|
|
20230713,164400,2458431060,3665,3665,3665,3665,0
|
|
20230713,164300,2458431060,3665,3665,3665,3665,0
|
|
20230713,164200,2458431060,3665,3665,3665,3665,0
|
|
20230713,164100,2458431060,3665,3665,3665,3665,0
|
|
20230713,164000,2458431060,3665,3665,3665,3665,0
|
|
20230713,163900,2458431060,3665,3665,3665,3665,0
|
|
20230713,163800,2458431060,3665,3665,3665,3665,0
|
|
20230713,163700,2458431060,3665,3665,3665,3665,0
|
|
20230713,163600,2458431060,3665,3665,3665,3665,0
|
|
20230713,163500,2458431060,3665,3665,3665,3665,0
|
|
20230713,163400,2458431060,3665,3665,3665,3665,0
|
|
20230713,163300,2458431060,3665,3665,3665,3665,0
|
|
20230713,163200,2458431060,3665,3665,3665,3665,0
|
|
20230713,163100,2458431060,3665,3665,3665,3665,0
|
|
20230713,163000,2458431060,3665,3665,3665,3665,0
|
|
20230713,162900,2458431060,3665,3665,3665,3665,0
|
|
20230713,162800,2458431060,3665,3665,3665,3665,0
|
|
20230713,162700,2458431060,3665,3665,3665,3665,0
|
|
20230713,162600,2458431060,3665,3665,3665,3665,0
|
|
20230713,162500,2458431060,3665,3665,3665,3665,0
|
|
20230713,162400,2458431060,3665,3665,3665,3665,0
|
|
20230713,162300,2458431060,3665,3665,3665,3665,0
|
|
20230713,162200,2458431060,3665,3665,3665,3665,0
|
|
20230713,162100,2458431060,3665,3665,3665,3665,11520
|
|
20230713,162000,2458431060,3665,3665,3665,3665,0
|
|
20230713,161900,2458431060,3665,3665,3665,3665,0
|
|
20230713,161800,2458431060,3665,3665,3665,3665,0
|
|
20230713,161700,2458431060,3665,3665,3665,3665,0
|
|
20230713,161600,2458431060,3665,3665,3665,3665,0
|
|
20230713,161500,2458431060,3665,3665,3665,3665,0
|
|
20230713,161400,2458431060,3665,3665,3665,3665,0
|
|
20230713,161300,2458431060,3665,3665,3665,3665,0
|
|
20230713,161200,2458431060,3665,3665,3665,3665,0
|
|
20230713,161100,2458431060,3665,3665,3665,3665,0
|
|
20230713,161000,2458431060,3665,3665,3665,3665,0
|
|
20230713,160900,2458431060,3665,3665,3665,3665,0
|
|
20230713,160800,2458431060,3665,3665,3665,3665,0
|
|
20230713,160700,2458431060,3665,3665,3665,3665,0
|
|
20230713,160600,2458431060,3665,3665,3665,3665,0
|
|
20230713,160500,2458431060,3665,3665,3665,3665,0
|
|
20230713,160400,2458431060,3665,3665,3665,3665,0
|
|
20230713,160300,2458431060,3665,3665,3665,3665,0
|
|
20230713,160200,2458431060,3665,3665,3665,3665,0
|
|
20230713,160100,2458431060,3665,3665,3665,3665,0
|
|
20230713,160000,2458431060,3665,3665,3665,3665,0
|
|
20230713,155900,2458431060,3665,3665,3665,3665,0
|
|
20230713,155800,2458431060,3665,3665,3665,3665,0
|
|
20230713,155700,2458431060,3665,3665,3665,3665,0
|
|
20230713,155600,2458431060,3665,3665,3665,3665,0
|
|
20230713,155500,2458431060,3665,3665,3665,3665,0
|
|
20230713,155400,2458431060,3665,3665,3665,3665,0
|
|
20230713,155300,2458431060,3665,3665,3665,3665,0
|
|
20230713,155200,2458431060,3665,3665,3665,3665,0
|
|
20230713,155100,2458431060,3665,3665,3665,3665,11520
|
|
20230713,155000,2458431060,3665,3665,3665,3665,0
|
|
20230713,154900,2458431060,3665,3665,3665,3665,0
|
|
20230713,154800,2458431060,3665,3665,3665,3665,0
|
|
20230713,154700,2458431060,3665,3665,3665,3665,0
|
|
20230713,154600,2458431060,3665,3665,3665,3665,0
|
|
20230713,154500,2458431060,3665,3665,3665,3665,0
|
|
20230713,154400,2458431060,3665,3665,3665,3665,0
|
|
20230713,154300,2458431060,3665,3665,3665,3665,0
|
|
20230713,154200,2458431060,3665,3665,3665,3665,0
|
|
20230713,154100,2458431060,3665,3665,3665,3665,0
|
|
20230713,154000,2458431060,3665,3665,3665,3665,0
|
|
20230713,153900,2458431060,3665,3665,3665,3665,0
|
|
20230713,153800,2458431060,3665,3665,3665,3665,0
|
|
20230713,153700,2458431060,3665,3665,3665,3665,0
|
|
20230713,153600,2458431060,3665,3665,3665,3665,0
|
|
20230713,153500,2458431060,3665,3665,3665,3665,0
|
|
20230713,153400,2458431060,3665,3665,3665,3665,0
|
|
20230713,153300,2458431060,3665,3665,3665,3665,0
|
|
20230713,153200,2458431060,3665,3665,3665,3665,0
|
|
20230713,153100,2458431060,3665,3665,3665,3665,0
|
|
20230713,153000,2458431060,3665,3665,3665,3665,11520
|
|
20230713,152900,2416210260,3670,3670,3670,3670,0
|
|
20230713,152800,2416210260,3670,3670,3670,3670,0
|
|
20230713,152700,2416210260,3670,3670,3670,3670,0
|
|
20230713,152600,2416210260,3670,3670,3670,3670,0
|
|
20230713,152500,2416210260,3670,3670,3670,3670,0
|
|
20230713,152400,2416210260,3670,3670,3670,3670,0
|
|
20230713,152300,2416210260,3670,3670,3670,3670,0
|
|
20230713,152200,2416210260,3670,3670,3670,3670,0
|
|
20230713,152100,2416210260,3670,3670,3670,3670,0
|
|
20230713,152000,2416210260,3670,3670,3670,3670,0
|
|
20230713,151900,2416210260,3670,3670,3680,3665,1222
|
|
20230713,151800,2411725825,3665,3660,3670,3660,2098
|
|
20230713,151700,2404039410,3670,3670,3670,3665,1315
|
|
20230713,151600,2399219910,3670,3670,3670,3665,1631
|
|
20230713,151500,2393240300,3665,3670,3675,3665,1152
|
|
20230713,151400,2389016840,3670,3660,3675,3660,664
|
|
20230713,151300,2386581285,3660,3665,3670,3660,4006
|
|
20230713,151200,2371898925,3665,3665,3675,3665,928
|
|
20230713,151100,2368496525,3675,3675,3675,3665,1538
|
|
20230713,151000,2362859315,3675,3665,3675,3665,2741
|
|
20230713,150900,2352813540,3665,3670,3670,3665,1086
|
|
20230713,150800,2348832745,3675,3660,3675,3660,4448
|
|
20230713,150700,2332524545,3660,3660,3665,3660,1497
|
|
20230713,150600,2327043305,3660,3665,3670,3660,1672
|
|
20230713,150500,2320919015,3665,3665,3665,3660,2528
|
|
20230713,150400,2311663420,3660,3660,3665,3660,2274
|
|
20230713,150300,2303340060,3665,3665,3665,3660,2249
|
|
20230713,150200,2295102460,3670,3665,3670,3660,4117
|
|
20230713,150100,2280021460,3665,3670,3670,3665,1880
|
|
20230713,150000,2273131105,3665,3670,3670,3665,1383
|
|
20230713,145900,2268058115,3670,3670,3675,3670,2292
|
|
20230713,145800,2259646465,3670,3675,3675,3665,1768
|
|
20230713,145700,2253164965,3665,3670,3675,3665,1300
|
|
20230713,145600,2248397050,3665,3670,3675,3665,2129
|
|
20230713,145500,2240585645,3670,3665,3675,3665,2745
|
|
20230713,145400,2230508215,3665,3665,3670,3665,1871
|
|
20230713,145300,2223650890,3670,3670,3675,3665,18774
|
|
20230713,145200,2154827295,3670,3670,3670,3670,3335
|
|
20230713,145100,2142587845,3670,3670,3675,3670,2314
|
|
20230713,145000,2134094455,3670,3675,3675,3670,2252
|
|
20230713,144900,2125827700,3670,3675,3680,3670,1234
|
|
20230713,144800,2121298460,3675,3670,3680,3670,2246
|
|
20230713,144700,2113053490,3675,3670,3675,3670,1531
|
|
20230713,144600,2107431895,3675,3670,3675,3670,2492
|
|
20230713,144500,2098285590,3670,3675,3675,3670,2620
|
|
20230713,144400,2088659655,3675,3675,3680,3675,1989
|
|
20230713,144300,2081349370,3675,3675,3680,3675,1946
|
|
20230713,144200,2074197810,3675,3675,3680,3675,1247
|
|
20230713,144100,2069615080,3675,3675,3680,3675,1852
|
|
20230713,144000,2062808960,3680,3675,3680,3675,2130
|
|
20230713,143900,2054979800,3680,3675,3680,3675,1912
|
|
20230713,143800,2047952885,3675,3680,3680,3675,3036
|
|
20230713,143700,2036795580,3680,3675,3680,3675,2132
|
|
20230713,143600,2028960385,3680,3680,3680,3675,1048
|
|
20230713,143500,2025107695,3680,3685,3685,3675,8253
|
|
20230713,143400,1994745455,3680,3680,3685,3680,2168
|
|
20230713,143300,1986766940,3685,3690,3690,3680,1047
|
|
20230713,143200,1982912680,3685,3685,3685,3680,2596
|
|
20230713,143100,1973356280,3680,3690,3690,3680,5233
|
|
20230713,143000,1954074865,3685,3690,3690,3685,2226
|
|
20230713,142900,1945872030,3685,3685,3695,3685,1920
|
|
20230713,142800,1938794235,3685,3685,3685,3680,1884
|
|
20230713,142700,1931860010,3685,3690,3690,3680,1804
|
|
20230713,142600,1925216215,3680,3685,3695,3680,1231
|
|
20230713,142500,1920683060,3695,3685,3695,3680,2850
|
|
20230713,142400,1910189725,3680,3690,3690,3680,1940
|
|
20230713,142300,1903047835,3690,3685,3690,3685,2239
|
|
20230713,142200,1894797095,3690,3690,3690,3685,2077
|
|
20230713,142100,1887142205,3685,3690,3690,3685,835
|
|
20230713,142000,1884062795,3690,3695,3695,3690,2003
|
|
20230713,141900,1876671190,3700,3700,3705,3690,2976
|
|
20230713,141800,1865674115,3700,3685,3700,3685,2887
|
|
20230713,141700,1855026305,3690,3685,3695,3685,1385
|
|
20230713,141600,1849922195,3685,3680,3700,3680,1146
|
|
20230713,141500,1845702230,3680,3685,3695,3680,3479
|
|
20230713,141400,1832883240,3685,3690,3690,3685,1631
|
|
20230713,141300,1826871485,3685,3695,3695,3685,1358
|
|
20230713,141200,1821865490,3695,3680,3695,3680,3091
|
|
20230713,141100,1810476485,3680,3680,3690,3680,2999
|
|
20230713,141000,1799437540,3680,3680,3685,3680,4459
|
|
20230713,140900,1783027860,3680,3685,3685,3680,3572
|
|
20230713,140800,1769871875,3685,3685,3690,3685,2013
|
|
20230713,140700,1762453960,3690,3690,3690,3685,2641
|
|
20230713,140600,1752718645,3690,3690,3690,3685,2952
|
|
20230713,140500,1741828830,3690,3690,3695,3690,4573
|
|
20230713,140400,1724954075,3690,3690,3695,3690,3341
|
|
20230713,140300,1712617020,3690,3690,3695,3690,2281
|
|
20230713,140200,1704198810,3695,3695,3695,3690,3346
|
|
20230713,140100,1691843420,3695,3695,3700,3695,2119
|
|
20230713,140000,1684013690,3700,3700,3700,3695,1220
|
|
20230713,135900,1679504775,3700,3700,3700,3695,981
|
|
20230713,135800,1675879910,3700,3700,3705,3695,2070
|
|
20230713,135700,1668224850,3700,3700,3700,3695,1881
|
|
20230713,135600,1661274385,3695,3700,3700,3695,2132
|
|
20230713,135500,1653389495,3710,3715,3715,3695,3000
|
|
20230713,135400,1642288850,3715,3705,3715,3700,2494
|
|
20230713,135300,1633057875,3705,3705,3715,3700,1901
|
|
20230713,135200,1626016370,3715,3705,3715,3700,2210
|
|
20230713,135100,1617833235,3710,3705,3710,3700,2866
|
|
20230713,135000,1607223020,3700,3705,3705,3700,7282
|
|
20230713,134900,1580273790,3705,3700,3710,3700,1198
|
|
20230713,134800,1575840005,3710,3705,3710,3700,2355
|
|
20230713,134700,1567124645,3700,3705,3705,3700,2423
|
|
20230713,134600,1558157990,3705,3705,3710,3700,1473
|
|
20230713,134500,1552705350,3700,3705,3710,3700,2066
|
|
20230713,134400,1545058930,3710,3710,3710,3700,1240
|
|
20230713,134300,1540467335,3705,3705,3705,3700,2644
|
|
20230713,134200,1530680125,3705,3705,3705,3700,2568
|
|
20230713,134100,1521170515,3705,3705,3705,3705,2291
|
|
20230713,134000,1512682360,3710,3710,3710,3705,1677
|
|
20230713,133900,1506469055,3705,3705,3715,3705,1231
|
|
20230713,133800,1501908190,3705,3710,3715,3705,2815
|
|
20230713,133700,1491474175,3710,3710,3715,3710,968
|
|
20230713,133600,1487882885,3715,3710,3715,3705,2511
|
|
20230713,133500,1478572410,3710,3710,3710,3705,2127
|
|
20230713,133400,1470682585,3720,3705,3720,3705,1593
|
|
20230713,133300,1464772155,3710,3715,3715,3705,2724
|
|
20230713,133200,1454672640,3715,3710,3715,3705,1092
|
|
20230713,133100,1450624330,3710,3705,3715,3705,2041
|
|
20230713,133000,1443055265,3705,3710,3710,3705,1848
|
|
20230713,132900,1436201805,3710,3705,3710,3705,1141
|
|
20230713,132800,1431969580,3705,3710,3710,3705,2993
|
|
20230713,132700,1420879630,3715,3710,3715,3705,1629
|
|
20230713,132600,1414835810,3705,3710,3710,3705,1910
|
|
20230713,132500,1407753655,3710,3710,3710,3710,2112
|
|
20230713,132400,1399918135,3710,3705,3715,3705,3066
|
|
20230713,132300,1388544910,3710,3710,3715,3710,2995
|
|
20230713,132200,1377432480,3710,3710,3715,3710,1284
|
|
20230713,132100,1372668640,3710,3710,3710,3710,1951
|
|
20230713,132000,1365430430,3710,3710,3710,3710,2327
|
|
20230713,131900,1356797260,3710,3715,3715,3710,1067
|
|
20230713,131800,1352838685,3710,3715,3715,3710,2257
|
|
20230713,131700,1344460280,3715,3715,3720,3710,1655
|
|
20230713,131600,1338313750,3715,3710,3715,3710,2787
|
|
20230713,131500,1327967705,3715,3720,3720,3715,665
|
|
20230713,131400,1325496175,3715,3715,3720,3715,2134
|
|
20230713,131300,1317568265,3715,3720,3725,3715,2884
|
|
20230713,131200,1306843850,3715,3710,3715,3710,2746
|
|
20230713,131100,1296645985,3715,3715,3715,3710,1282
|
|
20230713,131000,1291884235,3715,3715,3715,3715,968
|
|
20230713,130900,1288288115,3715,3715,3715,3715,3708
|
|
20230713,130800,1274512895,3715,3725,3725,3715,1858
|
|
20230713,130700,1267610015,3720,3720,3720,3715,2646
|
|
20230713,130600,1257773725,3720,3720,3720,3715,2469
|
|
20230713,130500,1248598685,3720,3720,3720,3720,1031
|
|
20230713,130400,1244763365,3720,3720,3720,3715,2890
|
|
20230713,130300,1234017395,3720,3720,3725,3720,1986
|
|
20230713,130200,1226628375,3720,3720,3725,3720,1156
|
|
20230713,130100,1222327985,3720,3720,3725,3720,3148
|
|
20230713,130000,1210616925,3725,3725,3725,3720,856
|
|
20230713,125900,1207432265,3725,3730,3730,3720,21796
|
|
20230713,125800,1126254790,3730,3730,3730,3730,2538
|
|
20230713,125700,1116788050,3730,3730,3730,3725,2663
|
|
20230713,125600,1106857265,3730,3735,3735,3725,1112
|
|
20230713,125500,1102710265,3730,3730,3740,3730,2407
|
|
20230713,125400,1093722155,3740,3730,3740,3730,2801
|
|
20230713,125300,1083268580,3730,3730,3730,3730,1636
|
|
20230713,125200,1077166300,3730,3735,3735,3730,2231
|
|
20230713,125100,1068839670,3730,3740,3740,3730,2206
|
|
20230713,125000,1060602880,3735,3745,3745,3735,813
|
|
20230713,124900,1057563035,3745,3745,3745,3745,2
|
|
20230713,124800,1057555545,3745,3745,3745,3745,0
|
|
20230713,124700,1057555545,3745,3740,3745,3740,2
|
|
20230713,124600,1057548060,3740,3740,3740,3740,400
|
|
20230713,124500,1056052060,3745,3745,3745,3745,148
|
|
20230713,124400,1055497800,3745,3745,3745,3745,0
|
|
20230713,124300,1055497800,3745,3745,3745,3745,0
|
|
20230713,124200,1055497800,3745,3745,3745,3745,0
|
|
20230713,124100,1055497800,3745,3745,3745,3745,436
|
|
20230713,124000,1053864980,3750,3750,3750,3750,20
|
|
20230713,123900,1053789980,3750,3750,3750,3750,3
|
|
20230713,123800,1053778730,3750,3750,3750,3750,0
|
|
20230713,123700,1053778730,3750,3750,3750,3750,150
|
|
20230713,123600,1053216230,3750,3750,3750,3750,0
|
|
20230713,123500,1053216230,3750,3750,3750,3750,0
|
|
20230713,123400,1053216230,3750,3750,3750,3750,0
|
|
20230713,123300,1053216230,3750,3745,3750,3745,243
|
|
20230713,123200,1052306190,3750,3750,3750,3750,370
|
|
20230713,123100,1050918690,3750,3750,3750,3750,794
|
|
20230713,123000,1047941190,3750,3755,3755,3750,51
|
|
20230713,122900,1047749935,3750,3750,3755,3750,1097
|
|
20230713,122800,1043636180,3750,3750,3750,3750,3
|
|
20230713,122700,1043624930,3750,3745,3750,3745,51
|
|
20230713,122600,1043433930,3750,3750,3750,3750,53
|
|
20230713,122500,1043235180,3750,3750,3750,3750,50
|
|
20230713,122400,1043047680,3750,3750,3750,3750,0
|
|
20230713,122300,1043047680,3750,3745,3750,3740,436
|
|
20230713,122200,1041417025,3750,3745,3750,3745,101
|
|
20230713,122100,1041038775,3750,3750,3750,3745,612
|
|
20230713,122000,1038745160,3750,3745,3760,3745,449
|
|
20230713,121900,1037061520,3745,3745,3745,3745,1
|
|
20230713,121800,1037057775,3740,3735,3740,3735,735
|
|
20230713,121700,1034311690,3735,3725,3735,3725,733
|
|
20230713,121600,1031579840,3730,3730,3730,3725,807
|
|
20230713,121500,1028572200,3730,3730,3730,3725,1952
|
|
20230713,121400,1021295700,3730,3730,3730,3725,1717
|
|
20230713,121300,1014893495,3730,3735,3735,3730,1129
|
|
20230713,121200,1010682215,3735,3730,3735,3730,1162
|
|
20230713,121100,1006347475,3730,3735,3740,3730,2478
|
|
20230713,121000,997093015,3735,3730,3735,3730,2123
|
|
20230713,120900,989172175,3730,3735,3735,3730,2055
|
|
20230713,120800,981499005,3735,3735,3735,3730,1116
|
|
20230713,120700,977333005,3735,3735,3735,3730,2082
|
|
20230713,120600,969557580,3735,3735,3735,3735,884
|
|
20230713,120500,966255840,3735,3735,3740,3735,3474
|
|
20230713,120400,953280435,3735,3735,3735,3735,1732
|
|
20230713,120300,946811415,3735,3735,3740,3735,1210
|
|
20230713,120200,942291065,3740,3735,3745,3735,972
|
|
20230713,120100,938659770,3740,3740,3740,3740,8171
|
|
20230713,120000,908100230,3740,3745,3745,3740,2738
|
|
20230713,115900,897859560,3740,3740,3740,3740,1052
|
|
20230713,115800,893925080,3740,3740,3740,3740,1010
|
|
20230713,115700,890147680,3745,3745,3750,3740,2668
|
|
20230713,115600,880161630,3745,3745,3745,3740,1384
|
|
20230713,115500,874983960,3740,3740,3745,3740,1731
|
|
20230713,115400,868505440,3745,3740,3745,3740,1123
|
|
20230713,115300,864302910,3745,3745,3745,3740,2378
|
|
20230713,115200,855401505,3745,3745,3750,3745,843
|
|
20230713,115100,852244445,3745,3745,3750,3745,677
|
|
20230713,115000,849708805,3745,3750,3750,3745,1067
|
|
20230713,114900,845712795,3745,3745,3750,3745,3391
|
|
20230713,114800,833013075,3745,3750,3750,3745,638
|
|
20230713,114700,830623685,3750,3750,3750,3745,437
|
|
20230713,114600,828985785,3750,3745,3750,3745,3387
|
|
20230713,114500,816295090,3745,3745,3745,3745,2383
|
|
20230713,114400,807370755,3745,3750,3750,3745,794
|
|
20230713,114300,804394100,3750,3750,3750,3750,858
|
|
20230713,114200,801176600,3750,3750,3750,3750,1081
|
|
20230713,114100,797122850,3750,3750,3755,3745,1522
|
|
20230713,114000,791417215,3750,3750,3750,3750,1358
|
|
20230713,113900,786324715,3750,3750,3750,3750,1018
|
|
20230713,113800,782507215,3750,3750,3750,3750,2625
|
|
20230713,113700,772663465,3745,3750,3750,3745,1301
|
|
20230713,113600,767786975,3750,3750,3755,3750,1957
|
|
20230713,113500,760448220,3750,3750,3750,3750,621
|
|
20230713,113400,758119470,3750,3750,3750,3750,857
|
|
20230713,113300,754905720,3750,3750,3765,3750,1360
|
|
20230713,113200,749802205,3750,3755,3760,3750,6747
|
|
20230713,113100,724493570,3755,3755,3760,3755,1910
|
|
20230713,113000,717320380,3755,3755,3755,3755,1013
|
|
20230713,112900,713516565,3755,3760,3760,3755,753
|
|
20230713,112800,710687550,3755,3755,3760,3755,4417
|
|
20230713,112700,694099715,3760,3755,3760,3755,1785
|
|
20230713,112600,687393540,3755,3755,3755,3755,1086
|
|
20230713,112500,683315610,3760,3755,3760,3755,553
|
|
20230713,112400,681238595,3755,3760,3760,3755,3242
|
|
20230713,112300,669064035,3760,3755,3760,3755,2448
|
|
20230713,112200,659864190,3755,3760,3760,3755,1193
|
|
20230713,112100,655381615,3760,3765,3770,3760,4396
|
|
20230713,112000,638848505,3765,3765,3765,3760,5792
|
|
20230713,111900,617064545,3760,3765,3765,3760,931
|
|
20230713,111800,613562690,3765,3765,3765,3765,621
|
|
20230713,111700,611224625,3770,3760,3770,3760,1041
|
|
20230713,111600,607310455,3760,3765,3770,3760,1931
|
|
20230713,111500,600040340,3765,3765,3765,3765,1556
|
|
20230713,111400,594182000,3770,3770,3770,3765,975
|
|
20230713,111300,590509040,3770,3765,3770,3765,2751
|
|
20230713,111200,580143005,3765,3765,3775,3765,1063
|
|
20230713,111100,576136810,3765,3780,3780,3765,10297
|
|
20230713,111000,537287505,3775,3775,3780,3775,1370
|
|
20230713,110900,532115505,3775,3775,3780,3775,1711
|
|
20230713,110800,525656330,3775,3775,3780,3775,1811
|
|
20230713,110700,518819780,3775,3775,3775,3775,2173
|
|
20230713,110600,510616705,3780,3785,3785,3775,1107
|
|
20230713,110500,506433045,3780,3775,3780,3775,1053
|
|
20230713,110400,502454965,3775,3780,3780,3775,624
|
|
20230713,110300,500097940,3780,3775,3780,3775,3042
|
|
20230713,110200,488609790,3780,3780,3780,3780,2560
|
|
20230713,110100,478932990,3780,3785,3785,3780,916
|
|
20230713,110000,475467625,3785,3780,3785,3780,3286
|
|
20230713,105900,463045515,3775,3780,3780,3775,1142
|
|
20230713,105800,458731015,3780,3780,3780,3780,2089
|
|
20230713,105700,450834595,3780,3780,3780,3780,1380
|
|
20230713,105600,445618195,3780,3780,3780,3780,622
|
|
20230713,105500,443267035,3780,3780,3785,3780,2451
|
|
20230713,105400,434001570,3780,3785,3785,3780,922
|
|
20230713,105300,430513210,3785,3785,3785,3785,1065
|
|
20230713,105200,426482185,3785,3785,3785,3785,1517
|
|
20230713,105100,420740340,3780,3785,3785,3780,2428
|
|
20230713,105000,411555725,3785,3785,3790,3780,2024
|
|
20230713,104900,403893400,3785,3785,3785,3785,905
|
|
20230713,104800,400467975,3785,3785,3785,3785,911
|
|
20230713,104700,397019840,3785,3780,3795,3780,1431
|
|
20230713,104600,391606155,3780,3785,3785,3780,1785
|
|
20230713,104500,384857190,3780,3785,3785,3780,1077
|
|
20230713,104400,380785790,3780,3780,3780,3780,2066
|
|
20230713,104300,372976310,3785,3780,3785,3780,440
|
|
20230713,104200,371311795,3780,3790,3790,3780,2159
|
|
20230713,104100,363142720,3785,3790,3790,3785,1330
|
|
20230713,104000,358106350,3790,3795,3795,3790,1811
|
|
20230713,103900,351240735,3795,3795,3795,3795,452
|
|
20230713,103800,349525395,3795,3785,3795,3785,3595
|
|
20230713,103700,335899860,3785,3785,3790,3785,1183
|
|
20230713,103600,331420640,3785,3790,3795,3785,1414
|
|
20230713,103500,326064870,3785,3790,3790,3785,1553
|
|
20230713,103400,320180960,3790,3795,3795,3790,1996
|
|
20230713,103300,312614025,3795,3795,3795,3790,1880
|
|
20230713,103200,305480840,3795,3800,3800,3795,1161
|
|
20230713,103100,301071275,3800,3805,3805,3800,1036
|
|
20230713,103000,297131560,3805,3805,3810,3805,3567
|
|
20230713,102900,283559120,3805,3805,3805,3805,25
|
|
20230713,102800,283463995,3805,3805,3805,3805,0
|
|
20230713,102700,283463995,3805,3805,3805,3805,0
|
|
20230713,102600,283463995,3805,3805,3805,3805,2
|
|
20230713,102500,283456385,3805,3805,3805,3805,24
|
|
20230713,102400,283365065,3810,3810,3810,3810,0
|
|
20230713,102300,283365065,3810,3810,3810,3810,34
|
|
20230713,102200,283235525,3810,3810,3810,3810,121
|
|
20230713,102100,282774515,3810,3810,3810,3810,55
|
|
20230713,102000,282564965,3805,3805,3805,3805,1022
|
|
20230713,101900,278676255,3805,3805,3805,3805,1
|
|
20230713,101800,278672450,3800,3795,3800,3795,529
|
|
20230713,101700,276662255,3800,3800,3800,3800,0
|
|
20230713,101600,276662255,3800,3800,3800,3800,0
|
|
20230713,101500,276662255,3800,3800,3800,3800,3653
|
|
20230713,101400,262780855,3810,3810,3810,3810,600
|
|
20230713,101300,260494855,3800,3805,3805,3800,263
|
|
20230713,101200,259494260,3805,3805,3805,3805,26
|
|
20230713,101100,259395330,3805,3805,3805,3805,10
|
|
20230713,101000,259357280,3805,3805,3805,3805,12
|
|
20230713,100900,259311620,3805,3805,3805,3805,103
|
|
20230713,100800,258919705,3800,3805,3805,3800,30
|
|
20230713,100700,258805675,3805,3805,3805,3805,34
|
|
20230713,100600,258676305,3805,3805,3805,3805,19
|
|
20230713,100500,258604010,3805,3805,3805,3805,32
|
|
20230713,100400,258482250,3810,3800,3810,3800,56
|
|
20230713,100300,258269285,3800,3800,3800,3800,0
|
|
20230713,100200,258269285,3800,3800,3800,3800,0
|
|
20230713,100100,258269285,3800,3805,3805,3800,25
|
|
20230713,100000,258174280,3805,3805,3805,3805,0
|
|
20230713,095900,258174280,3805,3805,3805,3805,262
|
|
20230713,095800,257177370,3805,3805,3805,3805,310
|
|
20230713,095700,255997820,3805,3805,3805,3805,25
|
|
20230713,095600,255902695,3805,3805,3805,3805,0
|
|
20230713,095500,255902695,3805,3805,3805,3805,286
|
|
20230713,095400,254814465,3805,3805,3805,3805,0
|
|
20230713,095300,254814465,3805,3805,3805,3805,12
|
|
20230713,095200,254768805,3805,3810,3810,3805,25
|
|
20230713,095100,254673675,3810,3810,3810,3810,0
|
|
20230713,095000,254673675,3810,3805,3810,3805,225
|
|
20230713,094900,253817545,3805,3805,3805,3805,392
|
|
20230713,094800,252325985,3805,3810,3810,3805,155
|
|
20230713,094700,251735490,3810,3810,3810,3810,1207
|
|
20230713,094600,247136820,3810,3810,3810,3810,34
|
|
20230713,094500,247007280,3810,3810,3810,3810,48
|
|
20230713,094400,246824400,3810,3810,3810,3810,64
|
|
20230713,094300,246580560,3815,3815,3815,3815,20
|
|
20230713,094200,246504260,3820,3815,3820,3815,382
|
|
20230713,094100,245046270,3815,3815,3815,3815,30
|
|
20230713,094000,244931820,3820,3810,3820,3810,128
|
|
20230713,093900,244443110,3815,3815,3815,3815,0
|
|
20230713,093800,244443110,3815,3815,3815,3815,0
|
|
20230713,093700,244443110,3815,3815,3815,3815,1057
|
|
20230713,093600,240410655,3815,3810,3815,3810,79
|
|
20230713,093500,240109470,3810,3810,3810,3810,1
|
|
20230713,093400,240105660,3810,3820,3820,3810,691
|
|
20230713,093300,237466630,3820,3820,3820,3815,2822
|
|
20230713,093200,226695090,3820,3810,3820,3810,2213
|
|
20230713,093100,218257725,3820,3820,3820,3820,0
|
|
20230713,093000,218257725,3820,3810,3820,3810,1852
|
|
20230713,092900,211201595,3810,3810,3810,3810,320
|
|
20230713,092800,209982395,3810,3840,3840,3810,4192
|
|
20230713,092700,193939760,3840,3825,3840,3825,9273
|
|
20230713,092600,158420430,3825,3815,3830,3815,5385
|
|
20230713,092500,137812650,3815,3800,3830,3800,13050
|
|
20230713,092400,88044490,3795,3795,3795,3795,757
|
|
20230713,092300,85171675,3795,3790,3795,3790,429
|
|
20230713,092200,83545570,3795,3795,3795,3795,261
|
|
20230713,092100,82555075,3795,3795,3800,3795,703
|
|
20230713,092000,79885875,3795,3800,3800,3795,550
|
|
20230713,091900,77798600,3795,3795,3795,3795,75
|
|
20230713,091800,77513975,3800,3800,3800,3790,400
|
|
20230713,091700,75996695,3810,3810,3810,3810,814
|
|
20230713,091600,72895355,3810,3795,3810,3790,97
|
|
20230713,091500,72526735,3795,3800,3815,3795,1999
|
|
20230713,091400,64919005,3800,3780,3800,3780,9166
|
|
20230713,091300,30157290,3780,3780,3780,3780,1
|
|
20230713,091200,30153510,3780,3770,3780,3770,801
|
|
20230713,091100,27128730,3770,3775,3775,3770,270
|
|
20230713,091000,26110490,3780,3775,3780,3775,1098
|
|
20230713,090900,21964490,3775,3775,3775,3775,0
|
|
20230713,090800,21964490,3775,3780,3780,3775,1202
|
|
20230713,090700,17426495,3775,3780,3780,3775,1380
|
|
20230713,090600,12214495,3780,3780,3780,3780,204
|
|
20230713,090500,11443375,3780,3785,3785,3780,41
|
|
20230713,090400,11288195,3785,3785,3785,3785,170
|
|
20230713,090300,10644745,3775,3775,3785,3775,1479
|
|
20230713,090200,5048465,3780,3780,3780,3780,238
|
|
20230713,090100,4148825,3780,3780,3780,3780,434
|
|
20230713,090000,2508305,3775,3785,3785,3775,663
|