635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,193200,2077741405,4800,4800,4800,4800,16000
|
|
20230713,193100,2077741405,4800,4800,4800,4800,0
|
|
20230713,193000,2077741405,4800,4800,4800,4800,0
|
|
20230713,192900,2077741405,4800,4800,4800,4800,0
|
|
20230713,192800,2077741405,4800,4800,4800,4800,0
|
|
20230713,192700,2077741405,4800,4800,4800,4800,0
|
|
20230713,192600,2077741405,4800,4800,4800,4800,0
|
|
20230713,192500,2077741405,4800,4800,4800,4800,0
|
|
20230713,192400,2077741405,4800,4800,4800,4800,0
|
|
20230713,192300,2077741405,4800,4800,4800,4800,0
|
|
20230713,192200,2077741405,4800,4800,4800,4800,0
|
|
20230713,192100,2077741405,4800,4800,4800,4800,0
|
|
20230713,192000,2077741405,4800,4800,4800,4800,0
|
|
20230713,191900,2077741405,4800,4800,4800,4800,0
|
|
20230713,191800,2077741405,4800,4800,4800,4800,0
|
|
20230713,191700,2077741405,4800,4800,4800,4800,0
|
|
20230713,191600,2077741405,4800,4800,4800,4800,0
|
|
20230713,191500,2077741405,4800,4800,4800,4800,0
|
|
20230713,191400,2077741405,4800,4800,4800,4800,0
|
|
20230713,191300,2077741405,4800,4800,4800,4800,0
|
|
20230713,191200,2077741405,4800,4800,4800,4800,0
|
|
20230713,191100,2077741405,4800,4800,4800,4800,0
|
|
20230713,191000,2077741405,4800,4800,4800,4800,0
|
|
20230713,190900,2077741405,4800,4800,4800,4800,0
|
|
20230713,190800,2077741405,4800,4800,4800,4800,0
|
|
20230713,190700,2077741405,4800,4800,4800,4800,0
|
|
20230713,190600,2077741405,4800,4800,4800,4800,0
|
|
20230713,190500,2077741405,4800,4800,4800,4800,0
|
|
20230713,190400,2077741405,4800,4800,4800,4800,0
|
|
20230713,190300,2077741405,4800,4800,4800,4800,0
|
|
20230713,190200,2077741405,4800,4800,4800,4800,16000
|
|
20230713,190100,2077741405,4800,4800,4800,4800,0
|
|
20230713,190000,2077741405,4800,4800,4800,4800,0
|
|
20230713,185900,2077741405,4800,4800,4800,4800,0
|
|
20230713,185800,2077741405,4800,4800,4800,4800,0
|
|
20230713,185700,2077741405,4800,4800,4800,4800,0
|
|
20230713,185600,2077741405,4800,4800,4800,4800,0
|
|
20230713,185500,2077741405,4800,4800,4800,4800,0
|
|
20230713,185400,2077741405,4800,4800,4800,4800,0
|
|
20230713,185300,2077741405,4800,4800,4800,4800,0
|
|
20230713,185200,2077741405,4800,4800,4800,4800,0
|
|
20230713,185100,2077741405,4800,4800,4800,4800,0
|
|
20230713,185000,2077741405,4800,4800,4800,4800,0
|
|
20230713,184900,2077741405,4800,4800,4800,4800,0
|
|
20230713,184800,2077741405,4800,4800,4800,4800,0
|
|
20230713,184700,2077741405,4800,4800,4800,4800,0
|
|
20230713,184600,2077741405,4800,4800,4800,4800,0
|
|
20230713,184500,2077741405,4800,4800,4800,4800,0
|
|
20230713,184400,2077741405,4800,4800,4800,4800,0
|
|
20230713,184300,2077741405,4800,4800,4800,4800,0
|
|
20230713,184200,2077741405,4800,4800,4800,4800,0
|
|
20230713,184100,2077741405,4800,4800,4800,4800,0
|
|
20230713,184000,2077741405,4800,4800,4800,4800,0
|
|
20230713,183900,2077741405,4800,4800,4800,4800,0
|
|
20230713,183800,2077741405,4800,4800,4800,4800,0
|
|
20230713,183700,2077741405,4800,4800,4800,4800,0
|
|
20230713,183600,2077741405,4800,4800,4800,4800,0
|
|
20230713,183500,2077741405,4800,4800,4800,4800,0
|
|
20230713,183400,2077741405,4800,4800,4800,4800,0
|
|
20230713,183300,2077741405,4800,4800,4800,4800,0
|
|
20230713,183200,2077741405,4800,4800,4800,4800,16000
|
|
20230713,183100,2077741405,4800,4800,4800,4800,0
|
|
20230713,183000,2077741405,4800,4800,4800,4800,0
|
|
20230713,182900,2077741405,4800,4800,4800,4800,0
|
|
20230713,182800,2077741405,4800,4800,4800,4800,0
|
|
20230713,182700,2077741405,4800,4800,4800,4800,0
|
|
20230713,182600,2077741405,4800,4800,4800,4800,0
|
|
20230713,182500,2077741405,4800,4800,4800,4800,0
|
|
20230713,182400,2077741405,4800,4800,4800,4800,0
|
|
20230713,182300,2077741405,4800,4800,4800,4800,0
|
|
20230713,182200,2077741405,4800,4800,4800,4800,0
|
|
20230713,182100,2077741405,4800,4800,4800,4800,0
|
|
20230713,182000,2077741405,4800,4800,4800,4800,0
|
|
20230713,181900,2077741405,4800,4800,4800,4800,0
|
|
20230713,181800,2077741405,4800,4800,4800,4800,0
|
|
20230713,181700,2077741405,4800,4800,4800,4800,0
|
|
20230713,181600,2077741405,4800,4800,4800,4800,0
|
|
20230713,181500,2077741405,4800,4800,4800,4800,0
|
|
20230713,181400,2077741405,4800,4800,4800,4800,0
|
|
20230713,181300,2077741405,4800,4800,4800,4800,0
|
|
20230713,181200,2077741405,4800,4800,4800,4800,0
|
|
20230713,181100,2077741405,4800,4800,4800,4800,0
|
|
20230713,181000,2077741405,4800,4800,4800,4800,0
|
|
20230713,180900,2077741405,4800,4800,4800,4800,0
|
|
20230713,180800,2077741405,4800,4800,4800,4800,0
|
|
20230713,180700,2077741405,4800,4800,4800,4800,0
|
|
20230713,180600,2077741405,4800,4800,4800,4800,0
|
|
20230713,180500,2077741405,4800,4800,4800,4800,0
|
|
20230713,180400,2077741405,4800,4800,4800,4800,0
|
|
20230713,180300,2077741405,4800,4800,4800,4800,0
|
|
20230713,180200,2077741405,4800,4800,4800,4800,16000
|
|
20230713,180100,2077741405,4800,4800,4800,4800,0
|
|
20230713,180000,2077741405,4800,4800,4800,4800,0
|
|
20230713,175900,2077741405,4800,4800,4800,4800,0
|
|
20230713,175800,2077741405,4800,4800,4800,4800,0
|
|
20230713,175700,2077741405,4800,4800,4800,4800,0
|
|
20230713,175600,2077741405,4800,4800,4800,4800,0
|
|
20230713,175500,2077741405,4800,4800,4800,4800,0
|
|
20230713,175400,2077741405,4800,4800,4800,4800,0
|
|
20230713,175300,2077741405,4800,4800,4800,4800,0
|
|
20230713,175200,2077741405,4800,4800,4800,4800,0
|
|
20230713,175100,2077741405,4800,4800,4800,4800,0
|
|
20230713,175000,2077741405,4800,4800,4800,4800,0
|
|
20230713,174900,2077741405,4800,4800,4800,4800,0
|
|
20230713,174800,2077741405,4800,4800,4800,4800,0
|
|
20230713,174700,2077741405,4800,4800,4800,4800,0
|
|
20230713,174600,2077741405,4800,4800,4800,4800,0
|
|
20230713,174500,2077741405,4800,4800,4800,4800,0
|
|
20230713,174400,2077741405,4800,4800,4800,4800,0
|
|
20230713,174300,2077741405,4800,4800,4800,4800,0
|
|
20230713,174200,2077741405,4800,4800,4800,4800,0
|
|
20230713,174100,2077741405,4800,4800,4800,4800,0
|
|
20230713,174000,2077741405,4800,4800,4800,4800,0
|
|
20230713,173900,2077741405,4800,4800,4800,4800,0
|
|
20230713,173800,2077741405,4800,4800,4800,4800,0
|
|
20230713,173700,2077741405,4800,4800,4800,4800,0
|
|
20230713,173600,2077741405,4800,4800,4800,4800,0
|
|
20230713,173500,2077741405,4800,4800,4800,4800,0
|
|
20230713,173400,2077741405,4800,4800,4800,4800,0
|
|
20230713,173300,2077741405,4800,4800,4800,4800,0
|
|
20230713,173200,2077741405,4800,4800,4800,4800,16000
|
|
20230713,173100,2077741405,4800,4800,4800,4800,0
|
|
20230713,173000,2077741405,4800,4800,4800,4800,0
|
|
20230713,172900,2077741405,4800,4800,4800,4800,0
|
|
20230713,172800,2077741405,4800,4800,4800,4800,0
|
|
20230713,172700,2077741405,4800,4800,4800,4800,0
|
|
20230713,172600,2077741405,4800,4800,4800,4800,0
|
|
20230713,172500,2077741405,4800,4800,4800,4800,0
|
|
20230713,172400,2077741405,4800,4800,4800,4800,0
|
|
20230713,172300,2077741405,4800,4800,4800,4800,0
|
|
20230713,172200,2077741405,4800,4800,4800,4800,0
|
|
20230713,172100,2077741405,4800,4800,4800,4800,0
|
|
20230713,172000,2077741405,4800,4800,4800,4800,0
|
|
20230713,171900,2077741405,4800,4800,4800,4800,0
|
|
20230713,171800,2077741405,4800,4800,4800,4800,0
|
|
20230713,171700,2077741405,4800,4800,4800,4800,0
|
|
20230713,171600,2077741405,4800,4800,4800,4800,0
|
|
20230713,171500,2077741405,4800,4800,4800,4800,0
|
|
20230713,171400,2077741405,4800,4800,4800,4800,0
|
|
20230713,171300,2077741405,4800,4800,4800,4800,0
|
|
20230713,171200,2077741405,4800,4800,4800,4800,0
|
|
20230713,171100,2077741405,4800,4800,4800,4800,0
|
|
20230713,171000,2077741405,4800,4800,4800,4800,0
|
|
20230713,170900,2077741405,4800,4800,4800,4800,0
|
|
20230713,170800,2077741405,4800,4800,4800,4800,0
|
|
20230713,170700,2077741405,4800,4800,4800,4800,0
|
|
20230713,170600,2077741405,4800,4800,4800,4800,0
|
|
20230713,170500,2077741405,4800,4800,4800,4800,0
|
|
20230713,170400,2077741405,4800,4800,4800,4800,0
|
|
20230713,170300,2077741405,4800,4800,4800,4800,0
|
|
20230713,170200,2077741405,4800,4800,4800,4800,16000
|
|
20230713,170100,2077741405,4800,4800,4800,4800,0
|
|
20230713,170000,2077741405,4800,4800,4800,4800,0
|
|
20230713,165900,2077741405,4800,4800,4800,4800,0
|
|
20230713,165800,2077741405,4800,4800,4800,4800,0
|
|
20230713,165700,2077741405,4800,4800,4800,4800,0
|
|
20230713,165600,2077741405,4800,4800,4800,4800,0
|
|
20230713,165500,2077741405,4800,4800,4800,4800,0
|
|
20230713,165400,2077741405,4800,4800,4800,4800,0
|
|
20230713,165300,2077741405,4800,4800,4800,4800,0
|
|
20230713,165200,2077741405,4800,4800,4800,4800,0
|
|
20230713,165100,2077741405,4800,4800,4800,4800,0
|
|
20230713,165000,2077741405,4800,4800,4800,4800,0
|
|
20230713,164900,2077741405,4800,4800,4800,4800,0
|
|
20230713,164800,2077741405,4800,4800,4800,4800,0
|
|
20230713,164700,2077741405,4800,4800,4800,4800,0
|
|
20230713,164600,2077741405,4800,4800,4800,4800,0
|
|
20230713,164500,2077741405,4800,4800,4800,4800,0
|
|
20230713,164400,2077741405,4800,4800,4800,4800,0
|
|
20230713,164300,2077741405,4800,4800,4800,4800,0
|
|
20230713,164200,2077741405,4800,4800,4800,4800,0
|
|
20230713,164100,2077741405,4800,4800,4800,4800,0
|
|
20230713,164000,2077741405,4800,4800,4800,4800,0
|
|
20230713,163900,2077741405,4800,4800,4800,4800,0
|
|
20230713,163800,2077741405,4800,4800,4800,4800,0
|
|
20230713,163700,2077741405,4800,4800,4800,4800,0
|
|
20230713,163600,2077741405,4800,4800,4800,4800,0
|
|
20230713,163500,2077741405,4800,4800,4800,4800,0
|
|
20230713,163400,2077741405,4800,4800,4800,4800,0
|
|
20230713,163300,2077741405,4800,4800,4800,4800,0
|
|
20230713,163200,2077741405,4800,4800,4800,4800,16000
|
|
20230713,163100,2077741405,4800,4800,4800,4800,0
|
|
20230713,163000,2077741405,4800,4800,4800,4800,0
|
|
20230713,162900,2077741405,4800,4800,4800,4800,0
|
|
20230713,162800,2077741405,4800,4800,4800,4800,0
|
|
20230713,162700,2077741405,4800,4800,4800,4800,0
|
|
20230713,162600,2077741405,4800,4800,4800,4800,0
|
|
20230713,162500,2077741405,4800,4800,4800,4800,0
|
|
20230713,162400,2077741405,4800,4800,4800,4800,0
|
|
20230713,162300,2077741405,4800,4800,4800,4800,0
|
|
20230713,162200,2077741405,4800,4800,4800,4800,0
|
|
20230713,162100,2077741405,4800,4800,4800,4800,0
|
|
20230713,162000,2077741405,4800,4800,4800,4800,0
|
|
20230713,161900,2077741405,4800,4800,4800,4800,0
|
|
20230713,161800,2077741405,4800,4800,4800,4800,0
|
|
20230713,161700,2077741405,4800,4800,4800,4800,0
|
|
20230713,161600,2077741405,4800,4800,4800,4800,0
|
|
20230713,161500,2077741405,4800,4800,4800,4800,0
|
|
20230713,161400,2077741405,4800,4800,4800,4800,0
|
|
20230713,161300,2077741405,4800,4800,4800,4800,0
|
|
20230713,161200,2077741405,4800,4800,4800,4800,0
|
|
20230713,161100,2077741405,4800,4800,4800,4800,0
|
|
20230713,161000,2077741405,4800,4800,4800,4800,0
|
|
20230713,160900,2077741405,4800,4800,4800,4800,0
|
|
20230713,160800,2077741405,4800,4800,4800,4800,0
|
|
20230713,160700,2077741405,4800,4800,4800,4800,0
|
|
20230713,160600,2077741405,4800,4800,4800,4800,0
|
|
20230713,160500,2077741405,4800,4800,4800,4800,0
|
|
20230713,160400,2077741405,4800,4800,4800,4800,0
|
|
20230713,160300,2077741405,4800,4800,4800,4800,0
|
|
20230713,160200,2077741405,4800,4800,4800,4800,16000
|
|
20230713,160100,2077741405,4800,4800,4800,4800,0
|
|
20230713,160000,2077741405,4800,4800,4800,4800,0
|
|
20230713,155900,2077741405,4800,4800,4800,4800,0
|
|
20230713,155800,2077741405,4800,4800,4800,4800,0
|
|
20230713,155700,2077741405,4800,4800,4800,4800,0
|
|
20230713,155600,2077741405,4800,4800,4800,4800,0
|
|
20230713,155500,2077741405,4800,4800,4800,4800,0
|
|
20230713,155400,2077741405,4800,4800,4800,4800,0
|
|
20230713,155300,2077741405,4800,4800,4800,4800,0
|
|
20230713,155200,2077741405,4800,4800,4800,4800,0
|
|
20230713,155100,2077741405,4800,4800,4800,4800,0
|
|
20230713,155000,2077741405,4800,4800,4800,4800,0
|
|
20230713,154900,2077741405,4800,4800,4800,4800,0
|
|
20230713,154800,2077741405,4800,4800,4800,4800,0
|
|
20230713,154700,2077741405,4800,4800,4800,4800,0
|
|
20230713,154600,2077741405,4800,4800,4800,4800,0
|
|
20230713,154500,2077741405,4800,4800,4800,4800,0
|
|
20230713,154400,2077741405,4800,4800,4800,4800,0
|
|
20230713,154300,2077741405,4800,4800,4800,4800,0
|
|
20230713,154200,2077741405,4800,4800,4800,4800,0
|
|
20230713,154100,2077741405,4800,4800,4800,4800,0
|
|
20230713,154000,2077741405,4800,4800,4800,4800,0
|
|
20230713,153900,2077741405,4800,4800,4800,4800,0
|
|
20230713,153800,2077741405,4800,4800,4800,4800,0
|
|
20230713,153700,2077741405,4800,4800,4800,4800,0
|
|
20230713,153600,2077741405,4800,4800,4800,4800,0
|
|
20230713,153500,2077741405,4800,4800,4800,4800,0
|
|
20230713,153400,2077741405,4800,4800,4800,4800,0
|
|
20230713,153300,2077741405,4800,4800,4800,4800,0
|
|
20230713,153200,2077741405,4800,4800,4800,4800,16000
|
|
20230713,153100,2077741405,4800,4800,4800,4800,0
|
|
20230713,153000,2077741405,4800,4800,4800,4800,16000
|
|
20230713,152900,2000941405,4810,4810,4810,4810,0
|
|
20230713,152800,2000941405,4810,4810,4810,4810,0
|
|
20230713,152700,2000941405,4810,4810,4810,4810,0
|
|
20230713,152600,2000941405,4810,4810,4810,4810,0
|
|
20230713,152500,2000941405,4810,4810,4810,4810,0
|
|
20230713,152400,2000941405,4810,4810,4810,4810,0
|
|
20230713,152300,2000941405,4810,4810,4810,4810,0
|
|
20230713,152200,2000941405,4810,4810,4810,4810,0
|
|
20230713,152100,2000941405,4810,4810,4810,4810,0
|
|
20230713,152000,2000941405,4810,4810,4810,4810,0
|
|
20230713,151900,2000941405,4810,4805,4810,4805,813
|
|
20230713,151800,1997034730,4805,4805,4810,4800,1172
|
|
20230713,151700,1991403270,4800,4800,4810,4800,1888
|
|
20230713,151600,1982340835,4800,4805,4805,4800,3625
|
|
20230713,151500,1964938080,4810,4815,4815,4810,1868
|
|
20230713,151400,1955951800,4815,4815,4815,4815,2813
|
|
20230713,151300,1942407205,4820,4790,4820,4790,14584
|
|
20230713,151200,1872344215,4790,4785,4790,4785,223
|
|
20230713,151100,1871276160,4785,4785,4785,4785,1049
|
|
20230713,151000,1866256695,4785,4785,4785,4785,2580
|
|
20230713,150900,1853911395,4780,4780,4785,4780,388
|
|
20230713,150800,1852056735,4785,4785,4785,4785,155
|
|
20230713,150700,1851315060,4785,4785,4785,4785,1
|
|
20230713,150600,1851310275,4780,4780,4780,4780,1600
|
|
20230713,150500,1843662275,4780,4780,4785,4775,442
|
|
20230713,150400,1841551455,4775,4775,4775,4775,530
|
|
20230713,150300,1839020705,4775,4775,4775,4775,1568
|
|
20230713,150200,1831533505,4775,4780,4780,4775,3066
|
|
20230713,150100,1816893050,4785,4785,4785,4785,2
|
|
20230713,150000,1816883480,4780,4775,4780,4775,122
|
|
20230713,145900,1816300350,4775,4775,4775,4775,0
|
|
20230713,145800,1816300350,4775,4775,4775,4775,1300
|
|
20230713,145700,1810092850,4775,4775,4775,4775,339
|
|
20230713,145600,1808474125,4775,4775,4775,4775,693
|
|
20230713,145500,1805165050,4775,4775,4775,4775,0
|
|
20230713,145400,1805165050,4775,4780,4780,4775,164
|
|
20230713,145300,1804381630,4780,4780,4780,4780,0
|
|
20230713,145200,1804381630,4780,4780,4780,4780,53
|
|
20230713,145100,1804128290,4780,4800,4800,4780,212
|
|
20230713,145000,1803114890,4770,4785,4785,4770,6127
|
|
20230713,144900,1773824325,4785,4795,4795,4785,782
|
|
20230713,144800,1770076830,4795,4795,4795,4795,620
|
|
20230713,144700,1767103930,4800,4800,4800,4800,41
|
|
20230713,144600,1766907130,4795,4800,4800,4795,79
|
|
20230713,144500,1766527965,4800,4805,4805,4800,39
|
|
20230713,144400,1766340760,4790,4805,4805,4790,82
|
|
20230713,144300,1765947470,4800,4795,4800,4790,1285
|
|
20230713,144200,1759785500,4795,4790,4795,4790,348
|
|
20230713,144100,1758118565,4790,4790,4795,4790,2552
|
|
20230713,144000,1745893980,4795,4780,4795,4780,460
|
|
20230713,143900,1743690585,4775,4780,4790,4775,15489
|
|
20230713,143800,1669717455,4780,4780,4780,4780,51
|
|
20230713,143700,1669473675,4775,4775,4780,4775,401
|
|
20230713,143600,1667558895,4775,4780,4780,4775,565
|
|
20230713,143500,1664860870,4780,4780,4780,4775,627
|
|
20230713,143400,1661863860,4780,4780,4780,4775,255
|
|
20230713,143300,1660646005,4780,4780,4780,4780,0
|
|
20230713,143200,1660646005,4780,4780,4790,4780,1403
|
|
20230713,143100,1653935815,4775,4775,4775,4775,100
|
|
20230713,143000,1653458315,4775,4775,4775,4775,111
|
|
20230713,142900,1652928290,4785,4785,4785,4785,1494
|
|
20230713,142800,1645779500,4785,4770,4785,4770,1038
|
|
20230713,142700,1640823085,4765,4765,4765,4765,0
|
|
20230713,142600,1640823085,4765,4765,4765,4765,0
|
|
20230713,142500,1640823085,4765,4765,4765,4765,188
|
|
20230713,142400,1639927265,4770,4770,4775,4770,258
|
|
20230713,142300,1638696505,4770,4770,4770,4765,1566
|
|
20230713,142200,1631227185,4765,4765,4770,4760,1061
|
|
20230713,142100,1626174780,4770,4765,4770,4765,1852
|
|
20230713,142000,1617341495,4765,4765,4765,4765,40
|
|
20230713,141900,1617150895,4770,4770,4770,4770,52
|
|
20230713,141800,1616902855,4770,4770,4770,4770,10
|
|
20230713,141700,1616855155,4770,4765,4770,4765,287
|
|
20230713,141600,1615486715,4770,4770,4770,4770,0
|
|
20230713,141500,1615486715,4770,4770,4770,4770,1030
|
|
20230713,141400,1610573615,4770,4770,4770,4770,111
|
|
20230713,141300,1610044145,4765,4765,4765,4765,91
|
|
20230713,141200,1609610530,4765,4765,4765,4765,13
|
|
20230713,141100,1609548585,4765,4765,4765,4765,277
|
|
20230713,141000,1608228680,4765,4765,4765,4765,130
|
|
20230713,140900,1607609230,4765,4765,4765,4765,0
|
|
20230713,140800,1607609230,4765,4765,4765,4765,200
|
|
20230713,140700,1606656230,4765,4765,4765,4765,0
|
|
20230713,140600,1606656230,4765,4765,4765,4765,110
|
|
20230713,140500,1606132080,4770,4770,4770,4770,1592
|
|
20230713,140400,1598538240,4770,4770,4770,4770,3
|
|
20230713,140300,1598523930,4770,4770,4770,4770,251
|
|
20230713,140200,1597326660,4770,4790,4790,4770,132
|
|
20230713,140100,1596695700,4780,4780,4780,4780,2258
|
|
20230713,140000,1585902460,4780,4770,4780,4770,28
|
|
20230713,135900,1585768890,4770,4775,4780,4770,398
|
|
20230713,135800,1583866485,4770,4765,4770,4765,3902
|
|
20230713,135700,1565264785,4760,4760,4760,4760,0
|
|
20230713,135600,1565264785,4760,4760,4760,4760,51
|
|
20230713,135500,1565022025,4760,4760,4760,4760,50
|
|
20230713,135400,1564784025,4760,4765,4765,4760,1358
|
|
20230713,135300,1558314790,4765,4760,4765,4760,316
|
|
20230713,135200,1556810625,4760,4760,4760,4760,20
|
|
20230713,135100,1556715425,4760,4765,4765,4760,1324
|
|
20230713,135000,1550413075,4760,4750,4760,4750,69
|
|
20230713,134900,1550084795,4755,4755,4755,4755,167
|
|
20230713,134800,1549290710,4755,4755,4760,4750,1353
|
|
20230713,134700,1542857695,4755,4755,4765,4750,5758
|
|
20230713,134600,1515483995,4760,4765,4765,4760,8099
|
|
20230713,134500,1476930205,4765,4765,4770,4765,2917
|
|
20230713,134400,1463030300,4765,4765,4765,4765,533
|
|
20230713,134300,1460490555,4765,4760,4765,4760,1291
|
|
20230713,134200,1454342645,4765,4765,4765,4765,353
|
|
20230713,134100,1452660600,4760,4765,4765,4760,2003
|
|
20230713,134000,1443125740,4765,4765,4765,4765,0
|
|
20230713,133900,1443125740,4765,4765,4765,4765,2267
|
|
20230713,133800,1432323485,4765,4765,4765,4765,586
|
|
20230713,133700,1429531195,4765,4765,4765,4765,839
|
|
20230713,133600,1425533360,4765,4765,4765,4765,1544
|
|
20230713,133500,1418176200,4765,4770,4770,4765,387
|
|
20230713,133400,1416331855,4770,4770,4770,4770,878
|
|
20230713,133300,1412143795,4770,4770,4770,4770,24
|
|
20230713,133200,1412029315,4770,4770,4770,4770,0
|
|
20230713,133100,1412029315,4770,4770,4770,4770,0
|
|
20230713,133000,1412029315,4770,4770,4770,4770,20
|
|
20230713,132900,1411933915,4770,4770,4770,4770,47
|
|
20230713,132800,1411709725,4770,4775,4775,4770,380
|
|
20230713,132700,1409895985,4775,4770,4775,4770,1497
|
|
20230713,132600,1402747955,4770,4770,4770,4770,199
|
|
20230713,132500,1401798725,4770,4775,4775,4770,353
|
|
20230713,132400,1400114900,4765,4765,4765,4765,0
|
|
20230713,132300,1400114900,4765,4765,4765,4765,1008
|
|
20230713,132200,1395311780,4770,4775,4775,4770,3579
|
|
20230713,132100,1378237200,4775,4775,4775,4775,50
|
|
20230713,132000,1377998450,4775,4775,4775,4775,4
|
|
20230713,131900,1377979350,4770,4770,4770,4770,2
|
|
20230713,131800,1377969810,4770,4765,4770,4765,1010
|
|
20230713,131700,1373157110,4775,4770,4775,4770,899
|
|
20230713,131600,1368868780,4775,4775,4775,4775,0
|
|
20230713,131500,1368868780,4775,4770,4775,4770,3
|
|
20230713,131400,1368854465,4770,4765,4770,4765,384
|
|
20230713,131300,1367023185,4765,4765,4765,4765,51
|
|
20230713,131200,1366780170,4765,4765,4765,4765,1110
|
|
20230713,131100,1361491020,4765,4770,4770,4765,4772
|
|
20230713,131000,1338752195,4770,4770,4770,4765,879
|
|
20230713,130900,1334559865,4770,4770,4770,4770,30
|
|
20230713,130800,1334416765,4765,4770,4770,4765,1918
|
|
20230713,130700,1325274995,4770,4775,4775,4770,466
|
|
20230713,130600,1323051180,4775,4775,4775,4775,1
|
|
20230713,130500,1323046405,4770,4770,4770,4770,300
|
|
20230713,130400,1321615405,4770,4770,4770,4770,1000
|
|
20230713,130300,1316845405,4770,4775,4775,4770,2705
|
|
20230713,130200,1303938495,4775,4775,4775,4775,1863
|
|
20230713,130100,1295042670,4775,4775,4775,4775,1037
|
|
20230713,130000,1290090995,4780,4775,4780,4775,1298
|
|
20230713,125900,1283890545,4790,4790,4790,4780,5303
|
|
20230713,125800,1258518175,4790,4790,4790,4790,1
|
|
20230713,125700,1258513385,4780,4780,4780,4780,267
|
|
20230713,125600,1257237125,4790,4780,4790,4780,725
|
|
20230713,125500,1253771610,4780,4790,4790,4780,1952
|
|
20230713,125400,1244434955,4790,4790,4790,4790,24
|
|
20230713,125300,1244319995,4790,4800,4800,4790,19
|
|
20230713,125200,1244228975,4790,4790,4800,4785,1601
|
|
20230713,125100,1236567340,4790,4790,4800,4790,107
|
|
20230713,125000,1236054795,4800,4800,4800,4800,3
|
|
20230713,124900,1236040395,4800,4800,4800,4800,717
|
|
20230713,124800,1232598795,4800,4800,4800,4800,50
|
|
20230713,124700,1232358795,4800,4800,4800,4800,466
|
|
20230713,124600,1230121995,4800,4790,4800,4790,1001
|
|
20230713,124500,1225327195,4790,4790,4790,4790,0
|
|
20230713,124400,1225327195,4790,4780,4790,4780,2001
|
|
20230713,124300,1215762405,4790,4785,4790,4780,3
|
|
20230713,124200,1215748050,4790,4790,4790,4790,30
|
|
20230713,124100,1215604350,4790,4790,4790,4790,4
|
|
20230713,124000,1215585190,4790,4780,4790,4780,211
|
|
20230713,123900,1214576600,4790,4790,4790,4790,1
|
|
20230713,123800,1214571810,4780,4780,4780,4780,191
|
|
20230713,123700,1213658830,4780,4780,4780,4780,2422
|
|
20230713,123600,1202081670,4780,4780,4785,4780,2558
|
|
20230713,123500,1189852930,4780,4785,4785,4780,5389
|
|
20230713,123400,1164083685,4790,4790,4790,4790,178
|
|
20230713,123300,1163231065,4790,4795,4795,4790,2551
|
|
20230713,123200,1151009155,4795,4800,4800,4795,1853
|
|
20230713,123100,1142122505,4800,4800,4800,4800,50
|
|
20230713,123000,1141882505,4800,4800,4800,4800,560
|
|
20230713,122900,1139194505,4800,4800,4800,4800,120
|
|
20230713,122800,1138618505,4800,4800,4800,4800,730
|
|
20230713,122700,1135114505,4800,4800,4800,4800,140
|
|
20230713,122600,1134442505,4800,4800,4800,4795,867
|
|
20230713,122500,1130284740,4800,4805,4805,4800,2445
|
|
20230713,122400,1118548235,4805,4805,4805,4800,26
|
|
20230713,122300,1118423310,4805,4800,4805,4800,202
|
|
20230713,122200,1117453705,4805,4805,4810,4805,462
|
|
20230713,122100,1115233790,4805,4805,4805,4805,1
|
|
20230713,122000,1115228985,4805,4805,4810,4800,1043
|
|
20230713,121900,1110218485,4815,4810,4815,4810,202
|
|
20230713,121800,1109246855,4815,4810,4815,4810,425
|
|
20230713,121700,1107202600,4815,4810,4815,4810,3
|
|
20230713,121600,1107188165,4805,4815,4815,4805,595
|
|
20230713,121500,1104326990,4810,4810,4810,4810,34
|
|
20230713,121400,1104163450,4810,4805,4810,4805,301
|
|
20230713,121300,1102717140,4810,4805,4810,4805,9
|
|
20230713,121200,1102673890,4805,4800,4805,4800,488
|
|
20230713,121100,1100331380,4805,4805,4805,4800,398
|
|
20230713,121000,1098420295,4810,4815,4815,4810,157
|
|
20230713,120900,1097664375,4820,4800,4820,4800,931
|
|
20230713,120800,1093178180,4820,4820,4820,4820,1
|
|
20230713,120700,1093173360,4800,4830,4830,4800,2310
|
|
20230713,120600,1082083860,4840,4830,4840,4795,4865
|
|
20230713,120500,1058564055,4830,4800,4830,4800,11376
|
|
20230713,120400,1003834990,4800,4800,4800,4800,1
|
|
20230713,120300,1003830190,4800,4790,4800,4790,1712
|
|
20230713,120200,995615300,4790,4785,4790,4785,3
|
|
20230713,120100,995600940,4785,4785,4785,4785,0
|
|
20230713,120000,995600940,4785,4780,4785,4780,227
|
|
20230713,115900,994515745,4785,4785,4785,4785,0
|
|
20230713,115800,994515745,4785,4780,4785,4780,182
|
|
20230713,115700,993645035,4785,4785,4785,4785,0
|
|
20230713,115600,993645035,4785,4785,4785,4785,18
|
|
20230713,115500,993558905,4780,4780,4780,4780,0
|
|
20230713,115400,993558905,4780,4790,4790,4780,31
|
|
20230713,115300,993410625,4790,4790,4790,4790,500
|
|
20230713,115200,991015625,4790,4780,4790,4780,375
|
|
20230713,115100,989223025,4780,4780,4780,4780,511
|
|
20230713,115000,986780445,4780,4780,4780,4780,62
|
|
20230713,114900,986484085,4775,4775,4775,4775,5
|
|
20230713,114800,986460210,4775,4775,4775,4775,236
|
|
20230713,114700,985333310,4780,4780,4790,4780,1467
|
|
20230713,114600,978319050,4780,4780,4780,4780,88
|
|
20230713,114500,977898410,4785,4780,4785,4780,251
|
|
20230713,114400,976698450,4780,4780,4780,4780,2037
|
|
20230713,114300,966961590,4780,4785,4785,4780,559
|
|
20230713,114200,964287755,4785,4785,4785,4785,1344
|
|
20230713,114100,957856715,4790,4790,4790,4790,124
|
|
20230713,114000,957262755,4790,4785,4790,4785,673
|
|
20230713,113900,954041585,4790,4790,4790,4785,521
|
|
20230713,113800,951547575,4790,4790,4790,4790,1569
|
|
20230713,113700,944032065,4790,4795,4795,4790,207
|
|
20230713,113600,943040485,4790,4790,4790,4790,110
|
|
20230713,113500,942513585,4790,4790,4790,4790,340
|
|
20230713,113400,940884985,4790,4790,4790,4790,131
|
|
20230713,113300,940257495,4790,4790,4790,4790,96
|
|
20230713,113200,939797655,4790,4790,4790,4790,5
|
|
20230713,113100,939773705,4790,4790,4790,4790,182
|
|
20230713,113000,938901925,4790,4790,4790,4790,1649
|
|
20230713,112900,931003215,4790,4790,4790,4790,32
|
|
20230713,112800,930849935,4795,4795,4795,4795,68
|
|
20230713,112700,930523875,4800,4795,4800,4795,981
|
|
20230713,112600,925818980,4795,4795,4795,4795,1248
|
|
20230713,112500,919834820,4795,4795,4795,4795,321
|
|
20230713,112400,918295625,4795,4805,4805,4795,1409
|
|
20230713,112300,911536300,4805,4800,4805,4800,529
|
|
20230713,112200,908996955,4800,4805,4805,4800,8
|
|
20230713,112100,908958540,4810,4810,4810,4810,207
|
|
20230713,112000,907962870,4810,4805,4810,4805,771
|
|
20230713,111900,904255060,4810,4810,4810,4810,5
|
|
20230713,111800,904231010,4795,4800,4800,4795,1165
|
|
20230713,111700,898641250,4800,4810,4810,4800,1543
|
|
20230713,111600,891224890,4810,4800,4810,4800,4
|
|
20230713,111500,891205680,4800,4800,4800,4800,0
|
|
20230713,111400,891205680,4800,4800,4800,4800,200
|
|
20230713,111300,890245680,4800,4800,4800,4800,501
|
|
20230713,111200,887840880,4800,4800,4800,4800,114
|
|
20230713,111100,887293680,4795,4795,4795,4795,0
|
|
20230713,111000,887293680,4795,4800,4800,4795,1645
|
|
20230713,110900,879398680,4800,4800,4800,4800,7
|
|
20230713,110800,879365080,4810,4810,4810,4810,300
|
|
20230713,110700,877922080,4810,4800,4810,4800,2960
|
|
20230713,110600,863694080,4800,4800,4805,4800,1719
|
|
20230713,110500,855440380,4800,4800,4800,4800,110
|
|
20230713,110400,854912380,4800,4800,4800,4800,0
|
|
20230713,110300,854912380,4800,4800,4800,4800,3
|
|
20230713,110200,854897980,4800,4800,4800,4800,281
|
|
20230713,110100,853549180,4800,4810,4810,4800,982
|
|
20230713,110000,848834560,4810,4805,4810,4805,511
|
|
20230713,105900,846377225,4810,4810,4810,4810,2
|
|
20230713,105800,846367605,4810,4810,4810,4805,441
|
|
20230713,105700,844246400,4810,4810,4810,4810,421
|
|
20230713,105600,842221390,4815,4810,4815,4800,3243
|
|
20230713,105500,826632500,4810,4815,4815,4800,2410
|
|
20230713,105400,815034240,4815,4795,4815,4795,6280
|
|
20230713,105300,784886685,4795,4785,4795,4785,311
|
|
20230713,105200,783395890,4790,4790,4790,4790,22
|
|
20230713,105100,783290510,4795,4795,4795,4795,6
|
|
20230713,105000,783261740,4795,4780,4795,4780,475
|
|
20230713,104900,780984130,4795,4795,4795,4795,0
|
|
20230713,104800,780984130,4795,4795,4795,4795,6
|
|
20230713,104700,780955360,4795,4775,4795,4775,24
|
|
20230713,104600,780840740,4775,4785,4790,4775,8937
|
|
20230713,104500,738141475,4795,4795,4795,4795,237
|
|
20230713,104400,737005060,4795,4795,4795,4795,45
|
|
20230713,104300,736789285,4795,4790,4795,4790,65
|
|
20230713,104200,736477920,4790,4790,4795,4790,1516
|
|
20230713,104100,729215935,4790,4785,4790,4785,413
|
|
20230713,104000,727238690,4790,4790,4790,4790,0
|
|
20230713,103900,727238690,4790,4790,4790,4790,200
|
|
20230713,103800,726280690,4785,4785,4785,4780,922
|
|
20230713,103700,721872600,4785,4785,4785,4785,164
|
|
20230713,103600,721087860,4785,4785,4785,4785,241
|
|
20230713,103500,719934675,4785,4780,4785,4780,101
|
|
20230713,103400,719451395,4785,4785,4785,4785,10
|
|
20230713,103300,719403545,4775,4775,4775,4775,0
|
|
20230713,103200,719403545,4775,4780,4780,4775,197
|
|
20230713,103100,718462840,4785,4785,4785,4785,340
|
|
20230713,103000,716835940,4785,4785,4785,4785,21
|
|
20230713,102900,716735455,4785,4785,4785,4785,277
|
|
20230713,102800,715410010,4785,4780,4785,4775,285
|
|
20230713,102700,714048640,4780,4775,4780,4775,15
|
|
20230713,102600,713976945,4775,4775,4775,4770,4683
|
|
20230713,102500,691631215,4775,4790,4790,4775,66
|
|
20230713,102400,691315825,4790,4790,4790,4790,62
|
|
20230713,102300,691018845,4775,4775,4775,4775,249
|
|
20230713,102200,689829870,4775,4775,4785,4775,223
|
|
20230713,102100,688764045,4775,4785,4785,4775,1590
|
|
20230713,102000,681169175,4790,4780,4790,4780,494
|
|
20230713,101900,678806370,4785,4785,4785,4785,601
|
|
20230713,101800,675930585,4785,4775,4785,4775,78
|
|
20230713,101700,675558105,4775,4775,4775,4775,800
|
|
20230713,101600,671738105,4775,4775,4775,4775,204
|
|
20230713,101500,670764005,4775,4770,4775,4770,60
|
|
20230713,101400,670477755,4765,4770,4770,4765,4477
|
|
20230713,101300,649133880,4770,4770,4770,4770,367
|
|
20230713,101200,647383290,4770,4780,4780,4770,3587
|
|
20230713,101100,630270785,4775,4775,4775,4775,86
|
|
20230713,101000,629860135,4770,4770,4770,4770,0
|
|
20230713,100900,629860135,4770,4770,4770,4770,628
|
|
20230713,100800,626864575,4770,4775,4775,4770,5860
|
|
20230713,100700,598907540,4775,4795,4795,4775,539
|
|
20230713,100600,596333755,4795,4775,4795,4775,120
|
|
20230713,100500,595760355,4795,4795,4795,4795,70
|
|
20230713,100400,595424705,4795,4770,4795,4770,136
|
|
20230713,100300,594774835,4770,4770,4770,4770,1392
|
|
20230713,100200,588134995,4770,4770,4770,4770,811
|
|
20230713,100100,584266525,4770,4770,4770,4770,55
|
|
20230713,100000,584004175,4770,4775,4775,4770,2062
|
|
20230713,095900,574167240,4770,4790,4790,4770,459
|
|
20230713,095800,571973250,4795,4795,4795,4795,10
|
|
20230713,095700,571925300,4795,4775,4795,4775,136
|
|
20230713,095600,571275680,4775,4775,4775,4775,314
|
|
20230713,095500,569776330,4775,4780,4780,4775,838
|
|
20230713,095400,565774875,4775,4785,4785,4775,1668
|
|
20230713,095300,557802615,4790,4795,4795,4790,680
|
|
20230713,095200,554545360,4790,4790,4790,4790,205
|
|
20230713,095100,553563410,4800,4800,4800,4800,0
|
|
20230713,095000,553563410,4800,4795,4800,4790,78
|
|
20230713,094900,553189360,4800,4790,4800,4790,822
|
|
20230713,094800,549248715,4795,4795,4795,4795,1145
|
|
20230713,094700,543758440,4795,4790,4795,4790,1001
|
|
20230713,094600,538963645,4790,4790,4795,4790,1404
|
|
20230713,094500,532238465,4795,4785,4795,4775,3000
|
|
20230713,094400,517876190,4785,4785,4790,4775,798
|
|
20230713,094300,514061325,4790,4775,4790,4775,5142
|
|
20230713,094200,489479680,4770,4775,4775,4770,38
|
|
20230713,094100,489298390,4775,4775,4775,4775,67
|
|
20230713,094000,488978465,4775,4770,4775,4770,1116
|
|
20230713,093900,483654395,4770,4775,4775,4770,100
|
|
20230713,093800,483177235,4780,4780,4780,4780,171
|
|
20230713,093700,482359855,4765,4780,4780,4765,154
|
|
20230713,093600,481625645,4780,4780,4780,4780,670
|
|
20230713,093500,478423045,4785,4760,4785,4760,2348
|
|
20230713,093400,467236790,4760,4755,4760,4755,316
|
|
20230713,093300,465732830,4760,4760,4760,4755,3359
|
|
20230713,093200,449749100,4760,4770,4770,4760,175
|
|
20230713,093100,448915275,4770,4775,4775,4765,2610
|
|
20230713,093000,436470745,4775,4775,4780,4775,1060
|
|
20230713,092900,431404245,4770,4785,4785,4770,627
|
|
20230713,092800,428412690,4785,4785,4785,4785,100
|
|
20230713,092700,427934190,4785,4770,4785,4765,564
|
|
20230713,092600,425244135,4790,4770,4790,4765,2411
|
|
20230713,092500,413735400,4790,4770,4790,4765,2912
|
|
20230713,092400,399827960,4770,4780,4780,4770,178
|
|
20230713,092300,398977900,4790,4780,4790,4765,192
|
|
20230713,092200,398059640,4790,4790,4790,4765,396
|
|
20230713,092100,396165245,4790,4770,4790,4745,7022
|
|
20230713,092000,362769135,4765,4790,4790,4765,1821
|
|
20230713,091900,354091595,4785,4765,4790,4765,3822
|
|
20230713,091800,335866335,4765,4750,4765,4750,4041
|
|
20230713,091700,316631215,4755,4755,4760,4755,1055
|
|
20230713,091600,311614685,4755,4755,4760,4750,1068
|
|
20230713,091500,306535035,4760,4755,4760,4750,1673
|
|
20230713,091400,298578305,4760,4760,4760,4750,2505
|
|
20230713,091300,286672535,4750,4760,4760,4750,2457
|
|
20230713,091200,274992240,4760,4760,4765,4755,2476
|
|
20230713,091100,263210905,4765,4765,4765,4760,477
|
|
20230713,091000,260938195,4765,4765,4770,4765,462
|
|
20230713,090900,258736760,4765,4765,4770,4755,7236
|
|
20230713,090800,224284975,4760,4770,4770,4760,5974
|
|
20230713,090700,195826090,4780,4780,4790,4770,2870
|
|
20230713,090600,182130370,4780,4780,4780,4770,4055
|
|
20230713,090500,162774030,4770,4790,4805,4770,7353
|
|
20230713,090400,127574490,4795,4815,4815,4795,2529
|
|
20230713,090300,115433355,4815,4810,4815,4805,3001
|
|
20230713,090200,101003590,4810,4830,4840,4805,3447
|
|
20230713,090100,84348535,4830,4800,4840,4800,10148
|
|
20230713,090000,35541200,4780,4800,4800,4780,6948
|