668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,200500,1299807200,4825,4825,4825,4825,3685
|
|
20230703,200400,1299807200,4825,4825,4825,4825,0
|
|
20230703,200300,1299807200,4825,4825,4825,4825,0
|
|
20230703,200200,1299807200,4825,4825,4825,4825,0
|
|
20230703,200100,1299807200,4825,4825,4825,4825,0
|
|
20230703,200000,1299807200,4825,4825,4825,4825,0
|
|
20230703,195900,1299807200,4825,4825,4825,4825,0
|
|
20230703,195800,1299807200,4825,4825,4825,4825,0
|
|
20230703,195700,1299807200,4825,4825,4825,4825,0
|
|
20230703,195600,1299807200,4825,4825,4825,4825,0
|
|
20230703,195500,1299807200,4825,4825,4825,4825,0
|
|
20230703,195400,1299807200,4825,4825,4825,4825,0
|
|
20230703,195300,1299807200,4825,4825,4825,4825,0
|
|
20230703,195200,1299807200,4825,4825,4825,4825,0
|
|
20230703,195100,1299807200,4825,4825,4825,4825,0
|
|
20230703,195000,1299807200,4825,4825,4825,4825,0
|
|
20230703,194900,1299807200,4825,4825,4825,4825,0
|
|
20230703,194800,1299807200,4825,4825,4825,4825,0
|
|
20230703,194700,1299807200,4825,4825,4825,4825,0
|
|
20230703,194600,1299807200,4825,4825,4825,4825,0
|
|
20230703,194500,1299807200,4825,4825,4825,4825,0
|
|
20230703,194400,1299807200,4825,4825,4825,4825,0
|
|
20230703,194300,1299807200,4825,4825,4825,4825,0
|
|
20230703,194200,1299807200,4825,4825,4825,4825,0
|
|
20230703,194100,1299807200,4825,4825,4825,4825,0
|
|
20230703,194000,1299807200,4825,4825,4825,4825,0
|
|
20230703,193900,1299807200,4825,4825,4825,4825,0
|
|
20230703,193800,1299807200,4825,4825,4825,4825,0
|
|
20230703,193700,1299807200,4825,4825,4825,4825,0
|
|
20230703,193600,1299807200,4825,4825,4825,4825,0
|
|
20230703,193500,1299807200,4825,4825,4825,4825,3685
|
|
20230703,193400,1299807200,4825,4825,4825,4825,0
|
|
20230703,193300,1299807200,4825,4825,4825,4825,0
|
|
20230703,193200,1299807200,4825,4825,4825,4825,0
|
|
20230703,193100,1299807200,4825,4825,4825,4825,0
|
|
20230703,193000,1299807200,4825,4825,4825,4825,0
|
|
20230703,192900,1299807200,4825,4825,4825,4825,0
|
|
20230703,192800,1299807200,4825,4825,4825,4825,0
|
|
20230703,192700,1299807200,4825,4825,4825,4825,0
|
|
20230703,192600,1299807200,4825,4825,4825,4825,0
|
|
20230703,192500,1299807200,4825,4825,4825,4825,0
|
|
20230703,192400,1299807200,4825,4825,4825,4825,0
|
|
20230703,192300,1299807200,4825,4825,4825,4825,0
|
|
20230703,192200,1299807200,4825,4825,4825,4825,0
|
|
20230703,192100,1299807200,4825,4825,4825,4825,0
|
|
20230703,192000,1299807200,4825,4825,4825,4825,0
|
|
20230703,191900,1299807200,4825,4825,4825,4825,0
|
|
20230703,191800,1299807200,4825,4825,4825,4825,0
|
|
20230703,191700,1299807200,4825,4825,4825,4825,0
|
|
20230703,191600,1299807200,4825,4825,4825,4825,0
|
|
20230703,191500,1299807200,4825,4825,4825,4825,0
|
|
20230703,191400,1299807200,4825,4825,4825,4825,0
|
|
20230703,191300,1299807200,4825,4825,4825,4825,0
|
|
20230703,191200,1299807200,4825,4825,4825,4825,0
|
|
20230703,191100,1299807200,4825,4825,4825,4825,0
|
|
20230703,191000,1299807200,4825,4825,4825,4825,0
|
|
20230703,190900,1299807200,4825,4825,4825,4825,0
|
|
20230703,190800,1299807200,4825,4825,4825,4825,0
|
|
20230703,190700,1299807200,4825,4825,4825,4825,0
|
|
20230703,190600,1299807200,4825,4825,4825,4825,0
|
|
20230703,190500,1299807200,4825,4825,4825,4825,3685
|
|
20230703,190400,1299807200,4825,4825,4825,4825,0
|
|
20230703,190300,1299807200,4825,4825,4825,4825,0
|
|
20230703,190200,1299807200,4825,4825,4825,4825,0
|
|
20230703,190100,1299807200,4825,4825,4825,4825,0
|
|
20230703,190000,1299807200,4825,4825,4825,4825,0
|
|
20230703,185900,1299807200,4825,4825,4825,4825,0
|
|
20230703,185800,1299807200,4825,4825,4825,4825,0
|
|
20230703,185700,1299807200,4825,4825,4825,4825,0
|
|
20230703,185600,1299807200,4825,4825,4825,4825,0
|
|
20230703,185500,1299807200,4825,4825,4825,4825,0
|
|
20230703,185400,1299807200,4825,4825,4825,4825,0
|
|
20230703,185300,1299807200,4825,4825,4825,4825,0
|
|
20230703,185200,1299807200,4825,4825,4825,4825,0
|
|
20230703,185100,1299807200,4825,4825,4825,4825,0
|
|
20230703,185000,1299807200,4825,4825,4825,4825,0
|
|
20230703,184900,1299807200,4825,4825,4825,4825,0
|
|
20230703,184800,1299807200,4825,4825,4825,4825,0
|
|
20230703,184700,1299807200,4825,4825,4825,4825,0
|
|
20230703,184600,1299807200,4825,4825,4825,4825,0
|
|
20230703,184500,1299807200,4825,4825,4825,4825,0
|
|
20230703,184400,1299807200,4825,4825,4825,4825,0
|
|
20230703,184300,1299807200,4825,4825,4825,4825,0
|
|
20230703,184200,1299807200,4825,4825,4825,4825,0
|
|
20230703,184100,1299807200,4825,4825,4825,4825,0
|
|
20230703,184000,1299807200,4825,4825,4825,4825,0
|
|
20230703,183900,1299807200,4825,4825,4825,4825,0
|
|
20230703,183800,1299807200,4825,4825,4825,4825,0
|
|
20230703,183700,1299807200,4825,4825,4825,4825,0
|
|
20230703,183600,1299807200,4825,4825,4825,4825,0
|
|
20230703,183500,1299807200,4825,4825,4825,4825,3685
|
|
20230703,183400,1299807200,4825,4825,4825,4825,0
|
|
20230703,183300,1299807200,4825,4825,4825,4825,0
|
|
20230703,183200,1299807200,4825,4825,4825,4825,0
|
|
20230703,183100,1299807200,4825,4825,4825,4825,0
|
|
20230703,183000,1299807200,4825,4825,4825,4825,0
|
|
20230703,182900,1299807200,4825,4825,4825,4825,0
|
|
20230703,182800,1299807200,4825,4825,4825,4825,0
|
|
20230703,182700,1299807200,4825,4825,4825,4825,0
|
|
20230703,182600,1299807200,4825,4825,4825,4825,0
|
|
20230703,182500,1299807200,4825,4825,4825,4825,0
|
|
20230703,182400,1299807200,4825,4825,4825,4825,0
|
|
20230703,182300,1299807200,4825,4825,4825,4825,0
|
|
20230703,182200,1299807200,4825,4825,4825,4825,0
|
|
20230703,182100,1299807200,4825,4825,4825,4825,0
|
|
20230703,182000,1299807200,4825,4825,4825,4825,0
|
|
20230703,181900,1299807200,4825,4825,4825,4825,0
|
|
20230703,181800,1299807200,4825,4825,4825,4825,0
|
|
20230703,181700,1299807200,4825,4825,4825,4825,0
|
|
20230703,181600,1299807200,4825,4825,4825,4825,0
|
|
20230703,181500,1299807200,4825,4825,4825,4825,0
|
|
20230703,181400,1299807200,4825,4825,4825,4825,0
|
|
20230703,181300,1299807200,4825,4825,4825,4825,0
|
|
20230703,181200,1299807200,4825,4825,4825,4825,0
|
|
20230703,181100,1299807200,4825,4825,4825,4825,0
|
|
20230703,181000,1299807200,4825,4825,4825,4825,0
|
|
20230703,180900,1299807200,4825,4825,4825,4825,0
|
|
20230703,180800,1299807200,4825,4825,4825,4825,0
|
|
20230703,180700,1299807200,4825,4825,4825,4825,0
|
|
20230703,180600,1299807200,4825,4825,4825,4825,0
|
|
20230703,180500,1299807200,4825,4825,4825,4825,3685
|
|
20230703,180400,1299807200,4825,4825,4825,4825,0
|
|
20230703,180300,1299807200,4825,4825,4825,4825,0
|
|
20230703,180200,1299807200,4825,4825,4825,4825,0
|
|
20230703,180100,1299807200,4825,4825,4825,4825,0
|
|
20230703,180000,1299807200,4825,4825,4825,4825,0
|
|
20230703,175900,1299807200,4825,4825,4825,4825,0
|
|
20230703,175800,1299807200,4825,4825,4825,4825,0
|
|
20230703,175700,1299807200,4825,4825,4825,4825,0
|
|
20230703,175600,1299807200,4825,4825,4825,4825,0
|
|
20230703,175500,1299807200,4825,4825,4825,4825,0
|
|
20230703,175400,1299807200,4825,4825,4825,4825,0
|
|
20230703,175300,1299807200,4825,4825,4825,4825,0
|
|
20230703,175200,1299807200,4825,4825,4825,4825,0
|
|
20230703,175100,1299807200,4825,4825,4825,4825,0
|
|
20230703,175000,1299807200,4825,4825,4825,4825,0
|
|
20230703,174900,1299807200,4825,4825,4825,4825,0
|
|
20230703,174800,1299807200,4825,4825,4825,4825,0
|
|
20230703,174700,1299807200,4825,4825,4825,4825,0
|
|
20230703,174600,1299807200,4825,4825,4825,4825,0
|
|
20230703,174500,1299807200,4825,4825,4825,4825,0
|
|
20230703,174400,1299807200,4825,4825,4825,4825,0
|
|
20230703,174300,1299807200,4825,4825,4825,4825,0
|
|
20230703,174200,1299807200,4825,4825,4825,4825,0
|
|
20230703,174100,1299807200,4825,4825,4825,4825,0
|
|
20230703,174000,1299807200,4825,4825,4825,4825,0
|
|
20230703,173900,1299807200,4825,4825,4825,4825,0
|
|
20230703,173800,1299807200,4825,4825,4825,4825,0
|
|
20230703,173700,1299807200,4825,4825,4825,4825,0
|
|
20230703,173600,1299807200,4825,4825,4825,4825,0
|
|
20230703,173500,1299807200,4825,4825,4825,4825,3685
|
|
20230703,173400,1299807200,4825,4825,4825,4825,0
|
|
20230703,173300,1299807200,4825,4825,4825,4825,0
|
|
20230703,173200,1299807200,4825,4825,4825,4825,0
|
|
20230703,173100,1299807200,4825,4825,4825,4825,0
|
|
20230703,173000,1299807200,4825,4825,4825,4825,0
|
|
20230703,172900,1299807200,4825,4825,4825,4825,0
|
|
20230703,172800,1299807200,4825,4825,4825,4825,0
|
|
20230703,172700,1299807200,4825,4825,4825,4825,0
|
|
20230703,172600,1299807200,4825,4825,4825,4825,0
|
|
20230703,172500,1299807200,4825,4825,4825,4825,0
|
|
20230703,172400,1299807200,4825,4825,4825,4825,0
|
|
20230703,172300,1299807200,4825,4825,4825,4825,0
|
|
20230703,172200,1299807200,4825,4825,4825,4825,0
|
|
20230703,172100,1299807200,4825,4825,4825,4825,0
|
|
20230703,172000,1299807200,4825,4825,4825,4825,0
|
|
20230703,171900,1299807200,4825,4825,4825,4825,0
|
|
20230703,171800,1299807200,4825,4825,4825,4825,0
|
|
20230703,171700,1299807200,4825,4825,4825,4825,0
|
|
20230703,171600,1299807200,4825,4825,4825,4825,0
|
|
20230703,171500,1299807200,4825,4825,4825,4825,0
|
|
20230703,171400,1299807200,4825,4825,4825,4825,0
|
|
20230703,171300,1299807200,4825,4825,4825,4825,0
|
|
20230703,171200,1299807200,4825,4825,4825,4825,0
|
|
20230703,171100,1299807200,4825,4825,4825,4825,0
|
|
20230703,171000,1299807200,4825,4825,4825,4825,0
|
|
20230703,170900,1299807200,4825,4825,4825,4825,0
|
|
20230703,170800,1299807200,4825,4825,4825,4825,0
|
|
20230703,170700,1299807200,4825,4825,4825,4825,0
|
|
20230703,170600,1299807200,4825,4825,4825,4825,0
|
|
20230703,170500,1299807200,4825,4825,4825,4825,3685
|
|
20230703,170400,1299807200,4825,4825,4825,4825,0
|
|
20230703,170300,1299807200,4825,4825,4825,4825,0
|
|
20230703,170200,1299807200,4825,4825,4825,4825,0
|
|
20230703,170100,1299807200,4825,4825,4825,4825,0
|
|
20230703,170000,1299807200,4825,4825,4825,4825,0
|
|
20230703,165900,1299807200,4825,4825,4825,4825,0
|
|
20230703,165800,1299807200,4825,4825,4825,4825,0
|
|
20230703,165700,1299807200,4825,4825,4825,4825,0
|
|
20230703,165600,1299807200,4825,4825,4825,4825,0
|
|
20230703,165500,1299807200,4825,4825,4825,4825,0
|
|
20230703,165400,1299807200,4825,4825,4825,4825,0
|
|
20230703,165300,1299807200,4825,4825,4825,4825,0
|
|
20230703,165200,1299807200,4825,4825,4825,4825,0
|
|
20230703,165100,1299807200,4825,4825,4825,4825,0
|
|
20230703,165000,1299807200,4825,4825,4825,4825,0
|
|
20230703,164900,1299807200,4825,4825,4825,4825,0
|
|
20230703,164800,1299807200,4825,4825,4825,4825,0
|
|
20230703,164700,1299807200,4825,4825,4825,4825,0
|
|
20230703,164600,1299807200,4825,4825,4825,4825,0
|
|
20230703,164500,1299807200,4825,4825,4825,4825,0
|
|
20230703,164400,1299807200,4825,4825,4825,4825,0
|
|
20230703,164300,1299807200,4825,4825,4825,4825,0
|
|
20230703,164200,1299807200,4825,4825,4825,4825,0
|
|
20230703,164100,1299807200,4825,4825,4825,4825,0
|
|
20230703,164000,1299807200,4825,4825,4825,4825,0
|
|
20230703,163900,1299807200,4825,4825,4825,4825,0
|
|
20230703,163800,1299807200,4825,4825,4825,4825,0
|
|
20230703,163700,1299807200,4825,4825,4825,4825,0
|
|
20230703,163600,1299807200,4825,4825,4825,4825,0
|
|
20230703,163500,1299807200,4825,4825,4825,4825,3685
|
|
20230703,163400,1299807200,4825,4825,4825,4825,0
|
|
20230703,163300,1299807200,4825,4825,4825,4825,0
|
|
20230703,163200,1299807200,4825,4825,4825,4825,0
|
|
20230703,163100,1299807200,4825,4825,4825,4825,0
|
|
20230703,163000,1299807200,4825,4825,4825,4825,0
|
|
20230703,162900,1299807200,4825,4825,4825,4825,0
|
|
20230703,162800,1299807200,4825,4825,4825,4825,0
|
|
20230703,162700,1299807200,4825,4825,4825,4825,0
|
|
20230703,162600,1299807200,4825,4825,4825,4825,0
|
|
20230703,162500,1299807200,4825,4825,4825,4825,0
|
|
20230703,162400,1299807200,4825,4825,4825,4825,0
|
|
20230703,162300,1299807200,4825,4825,4825,4825,0
|
|
20230703,162200,1299807200,4825,4825,4825,4825,0
|
|
20230703,162100,1299807200,4825,4825,4825,4825,0
|
|
20230703,162000,1299807200,4825,4825,4825,4825,0
|
|
20230703,161900,1299807200,4825,4825,4825,4825,0
|
|
20230703,161800,1299807200,4825,4825,4825,4825,0
|
|
20230703,161700,1299807200,4825,4825,4825,4825,0
|
|
20230703,161600,1299807200,4825,4825,4825,4825,0
|
|
20230703,161500,1299807200,4825,4825,4825,4825,0
|
|
20230703,161400,1299807200,4825,4825,4825,4825,0
|
|
20230703,161300,1299807200,4825,4825,4825,4825,0
|
|
20230703,161200,1299807200,4825,4825,4825,4825,0
|
|
20230703,161100,1299807200,4825,4825,4825,4825,0
|
|
20230703,161000,1299807200,4825,4825,4825,4825,0
|
|
20230703,160900,1299807200,4825,4825,4825,4825,0
|
|
20230703,160800,1299807200,4825,4825,4825,4825,0
|
|
20230703,160700,1299807200,4825,4825,4825,4825,0
|
|
20230703,160600,1299807200,4825,4825,4825,4825,0
|
|
20230703,160500,1299807200,4825,4825,4825,4825,3685
|
|
20230703,160400,1299807200,4825,4825,4825,4825,0
|
|
20230703,160300,1299807200,4825,4825,4825,4825,0
|
|
20230703,160200,1299807200,4825,4825,4825,4825,0
|
|
20230703,160100,1299807200,4825,4825,4825,4825,0
|
|
20230703,160000,1299807200,4825,4825,4825,4825,0
|
|
20230703,155900,1299807200,4825,4825,4825,4825,0
|
|
20230703,155800,1299807200,4825,4825,4825,4825,0
|
|
20230703,155700,1299807200,4825,4825,4825,4825,0
|
|
20230703,155600,1299807200,4825,4825,4825,4825,0
|
|
20230703,155500,1299807200,4825,4825,4825,4825,0
|
|
20230703,155400,1299807200,4825,4825,4825,4825,0
|
|
20230703,155300,1299807200,4825,4825,4825,4825,0
|
|
20230703,155200,1299807200,4825,4825,4825,4825,0
|
|
20230703,155100,1299807200,4825,4825,4825,4825,0
|
|
20230703,155000,1299807200,4825,4825,4825,4825,0
|
|
20230703,154900,1299807200,4825,4825,4825,4825,0
|
|
20230703,154800,1299807200,4825,4825,4825,4825,0
|
|
20230703,154700,1299807200,4825,4825,4825,4825,0
|
|
20230703,154600,1299807200,4825,4825,4825,4825,0
|
|
20230703,154500,1299807200,4825,4825,4825,4825,0
|
|
20230703,154400,1299807200,4825,4825,4825,4825,0
|
|
20230703,154300,1299807200,4825,4825,4825,4825,0
|
|
20230703,154200,1299807200,4825,4825,4825,4825,0
|
|
20230703,154100,1299807200,4825,4825,4825,4825,0
|
|
20230703,154000,1299807200,4825,4825,4825,4825,0
|
|
20230703,153900,1299807200,4825,4825,4825,4825,0
|
|
20230703,153800,1299807200,4825,4825,4825,4825,0
|
|
20230703,153700,1299807200,4825,4825,4825,4825,0
|
|
20230703,153600,1299807200,4825,4825,4825,4825,0
|
|
20230703,153500,1299807200,4825,4825,4825,4825,3685
|
|
20230703,153400,1299807200,4825,4825,4825,4825,0
|
|
20230703,153300,1299807200,4825,4825,4825,4825,0
|
|
20230703,153200,1299807200,4825,4825,4825,4825,0
|
|
20230703,153100,1299807200,4825,4825,4825,4825,0
|
|
20230703,153000,1299807200,4825,4825,4825,4825,3685
|
|
20230703,152900,1282027075,4795,4795,4795,4795,0
|
|
20230703,152800,1282027075,4795,4795,4795,4795,0
|
|
20230703,152700,1282027075,4795,4795,4795,4795,0
|
|
20230703,152600,1282027075,4795,4795,4795,4795,0
|
|
20230703,152500,1282027075,4795,4795,4795,4795,0
|
|
20230703,152400,1282027075,4795,4795,4795,4795,0
|
|
20230703,152300,1282027075,4795,4795,4795,4795,0
|
|
20230703,152200,1282027075,4795,4795,4795,4795,0
|
|
20230703,152100,1282027075,4795,4795,4795,4795,0
|
|
20230703,152000,1282027075,4795,4795,4795,4795,0
|
|
20230703,151900,1282027075,4795,4800,4800,4795,489
|
|
20230703,151800,1279681560,4800,4800,4800,4800,125
|
|
20230703,151700,1279081560,4800,4805,4805,4800,972
|
|
20230703,151600,1274414810,4800,4810,4810,4795,1714
|
|
20230703,151500,1266186325,4815,4815,4815,4815,2
|
|
20230703,151400,1266176695,4815,4815,4815,4815,7
|
|
20230703,151300,1266142990,4810,4810,4810,4810,0
|
|
20230703,151200,1266142990,4810,4810,4810,4800,715
|
|
20230703,151100,1262706340,4810,4805,4810,4805,1049
|
|
20230703,151000,1257661200,4795,4795,4795,4795,1
|
|
20230703,150900,1257656405,4800,4795,4800,4795,212
|
|
20230703,150800,1256638810,4795,4800,4800,4795,337
|
|
20230703,150700,1255021360,4800,4805,4805,4800,1240
|
|
20230703,150600,1249064200,4825,4810,4825,4805,415
|
|
20230703,150500,1247068005,4810,4820,4830,4810,1190
|
|
20230703,150400,1241328205,4820,4825,4825,4820,338
|
|
20230703,150300,1239698935,4825,4825,4825,4820,196
|
|
20230703,150200,1238753380,4825,4820,4825,4820,41
|
|
20230703,150100,1238555560,4825,4820,4830,4815,594
|
|
20230703,150000,1235689855,4820,4820,4820,4820,301
|
|
20230703,145900,1234239035,4820,4815,4820,4815,87
|
|
20230703,145800,1233819815,4810,4810,4810,4810,500
|
|
20230703,145700,1231414815,4805,4800,4805,4800,812
|
|
20230703,145600,1227513340,4800,4805,4805,4800,375
|
|
20230703,145500,1225711925,4805,4805,4805,4805,17
|
|
20230703,145400,1225630240,4795,4805,4805,4795,62
|
|
20230703,145300,1225332830,4795,4800,4800,4795,1324
|
|
20230703,145200,1218979135,4800,4800,4800,4800,186
|
|
20230703,145100,1218086335,4800,4800,4800,4800,147
|
|
20230703,145000,1217380735,4800,4800,4800,4800,96
|
|
20230703,144900,1216919935,4800,4800,4800,4800,259
|
|
20230703,144800,1215676735,4800,4790,4800,4790,470
|
|
20230703,144700,1213422595,4795,4795,4795,4795,16
|
|
20230703,144600,1213345875,4795,4785,4795,4785,12
|
|
20230703,144500,1213288435,4785,4795,4795,4785,639
|
|
20230703,144400,1210226740,4795,4805,4805,4795,240
|
|
20230703,144300,1209074300,4800,4800,4800,4800,64
|
|
20230703,144200,1208767100,4800,4800,4800,4800,18
|
|
20230703,144100,1208680700,4800,4800,4800,4795,188
|
|
20230703,144000,1207778360,4800,4800,4805,4795,280
|
|
20230703,143900,1206433945,4800,4805,4805,4800,16
|
|
20230703,143800,1206357105,4810,4805,4810,4805,186
|
|
20230703,143700,1205462510,4810,4810,4810,4810,240
|
|
20230703,143600,1204308110,4810,4810,4815,4810,113
|
|
20230703,143500,1203764530,4810,4820,4820,4805,690
|
|
20230703,143400,1200443940,4820,4810,4820,4810,24
|
|
20230703,143300,1200328360,4810,4815,4820,4810,245
|
|
20230703,143200,1199148645,4815,4810,4815,4810,30
|
|
20230703,143100,1199004270,4815,4815,4815,4810,416
|
|
20230703,143000,1197001240,4815,4815,4815,4815,15
|
|
20230703,142900,1196929015,4810,4815,4815,4810,1101
|
|
20230703,142800,1191633130,4815,4815,4815,4815,451
|
|
20230703,142700,1189461565,4820,4820,4820,4820,16
|
|
20230703,142600,1189384445,4815,4815,4815,4815,35
|
|
20230703,142500,1189215920,4815,4815,4815,4815,32
|
|
20230703,142400,1189061840,4815,4815,4815,4815,166
|
|
20230703,142300,1188262550,4815,4815,4815,4815,99
|
|
20230703,142200,1187785865,4815,4815,4815,4815,105
|
|
20230703,142100,1187280290,4815,4815,4815,4810,215
|
|
20230703,142000,1186245080,4815,4815,4815,4815,50
|
|
20230703,141900,1186004330,4815,4820,4820,4815,130
|
|
20230703,141800,1185377735,4815,4815,4815,4815,0
|
|
20230703,141700,1185377735,4815,4815,4815,4810,1082
|
|
20230703,141600,1180168390,4815,4810,4815,4810,326
|
|
20230703,141500,1178598720,4810,4815,4815,4805,115
|
|
20230703,141400,1178045055,4805,4815,4815,4805,242
|
|
20230703,141300,1176882125,4805,4815,4815,4805,41
|
|
20230703,141200,1176685000,4800,4800,4800,4800,0
|
|
20230703,141100,1176685000,4800,4810,4810,4800,678
|
|
20230703,141000,1173427570,4815,4815,4815,4815,96
|
|
20230703,140900,1172965330,4800,4800,4800,4800,0
|
|
20230703,140800,1172965330,4800,4810,4810,4800,523
|
|
20230703,140700,1170450080,4815,4815,4815,4815,174
|
|
20230703,140600,1169612270,4810,4815,4815,4810,409
|
|
20230703,140500,1167643230,4810,4810,4810,4810,164
|
|
20230703,140400,1166854390,4805,4805,4805,4805,112
|
|
20230703,140300,1166316230,4810,4810,4810,4810,266
|
|
20230703,140200,1165036770,4810,4810,4810,4810,623
|
|
20230703,140100,1162040140,4810,4810,4810,4810,13
|
|
20230703,140000,1161977610,4805,4805,4805,4805,188
|
|
20230703,135900,1161074270,4805,4800,4805,4800,80
|
|
20230703,135800,1160690265,4800,4810,4810,4800,170
|
|
20230703,135700,1159872790,4810,4810,4810,4810,12
|
|
20230703,135600,1159815070,4810,4810,4810,4810,182
|
|
20230703,135500,1158939650,4810,4810,4810,4810,13
|
|
20230703,135400,1158877120,4810,4810,4810,4810,147
|
|
20230703,135300,1158170050,4810,4805,4810,4805,143
|
|
20230703,135200,1157482875,4805,4805,4805,4805,13
|
|
20230703,135100,1157420410,4790,4790,4790,4790,200
|
|
20230703,135000,1156462410,4790,4800,4805,4790,2180
|
|
20230703,134900,1146011330,4800,4805,4805,4795,546
|
|
20230703,134800,1143390335,4810,4815,4815,4810,256
|
|
20230703,134700,1142158365,4815,4815,4815,4815,255
|
|
20230703,134600,1140930540,4815,4815,4815,4815,0
|
|
20230703,134500,1140930540,4815,4815,4815,4815,37
|
|
20230703,134400,1140752385,4810,4810,4810,4810,13
|
|
20230703,134300,1140689855,4815,4810,4815,4810,60
|
|
20230703,134200,1140401065,4810,4805,4810,4800,1503
|
|
20230703,134100,1133183705,4810,4805,4810,4805,117
|
|
20230703,134000,1132621455,4810,4815,4815,4805,264
|
|
20230703,133900,1131351145,4815,4810,4815,4810,8
|
|
20230703,133800,1131312645,4815,4805,4815,4800,490
|
|
20230703,133700,1128958090,4805,4815,4815,4805,651
|
|
20230703,133600,1125828785,4815,4810,4815,4810,158
|
|
20230703,133500,1125068740,4810,4800,4810,4800,215
|
|
20230703,133400,1124034600,4810,4810,4810,4810,13
|
|
20230703,133300,1123972070,4805,4810,4810,4805,166
|
|
20230703,133200,1123174375,4810,4810,4810,4805,341
|
|
20230703,133100,1121535045,4810,4815,4815,4810,166
|
|
20230703,133000,1120735960,4810,4810,4810,4810,0
|
|
20230703,132900,1120735960,4810,4815,4815,4810,600
|
|
20230703,132800,1117849780,4820,4815,4820,4810,179
|
|
20230703,132700,1116987545,4820,4825,4825,4820,282
|
|
20230703,132600,1115628205,4825,4830,4830,4825,278
|
|
20230703,132500,1114286835,4830,4830,4830,4830,166
|
|
20230703,132400,1113485055,4825,4825,4825,4825,0
|
|
20230703,132300,1113485055,4825,4825,4825,4820,605
|
|
20230703,132200,1110566095,4830,4830,4830,4830,112
|
|
20230703,132100,1110025135,4825,4830,4830,4825,550
|
|
20230703,132000,1107369875,4825,4825,4825,4825,1078
|
|
20230703,131900,1102168525,4820,4825,4825,4820,1105
|
|
20230703,131800,1096841900,4825,4825,4830,4825,2349
|
|
20230703,131700,1085503325,4825,4800,4825,4800,1871
|
|
20230703,131600,1076500115,4805,4805,4805,4805,268
|
|
20230703,131500,1075212375,4805,4805,4805,4805,156
|
|
20230703,131400,1074462795,4805,4795,4805,4795,154
|
|
20230703,131300,1073722950,4800,4800,4800,4800,257
|
|
20230703,131200,1072489350,4800,4800,4800,4800,189
|
|
20230703,131100,1071582150,4790,4800,4800,4790,83
|
|
20230703,131000,1071184050,4800,4800,4800,4800,148
|
|
20230703,130900,1070473650,4800,4800,4800,4800,0
|
|
20230703,130800,1070473650,4800,4800,4800,4800,10
|
|
20230703,130700,1070425650,4780,4795,4795,4770,1476
|
|
20230703,130600,1063378315,4805,4800,4805,4800,163
|
|
20230703,130500,1062595760,4805,4800,4805,4800,231
|
|
20230703,130400,1061485925,4795,4795,4795,4795,0
|
|
20230703,130300,1061485925,4795,4805,4805,4795,350
|
|
20230703,130200,1059805320,4810,4805,4810,4800,342
|
|
20230703,130100,1058161880,4805,4805,4805,4805,0
|
|
20230703,130000,1058161880,4805,4805,4805,4795,105
|
|
20230703,125900,1057657790,4805,4805,4805,4805,12
|
|
20230703,125800,1057600130,4805,4800,4805,4800,423
|
|
20230703,125700,1055569715,4800,4795,4800,4795,56
|
|
20230703,125600,1055300945,4795,4790,4795,4790,20
|
|
20230703,125500,1055205120,4790,4790,4790,4790,298
|
|
20230703,125400,1053777700,4785,4785,4790,4785,117
|
|
20230703,125300,1053217775,4785,4790,4790,4785,396
|
|
20230703,125200,1051320945,4790,4790,4790,4790,0
|
|
20230703,125100,1051320945,4790,4785,4790,4785,343
|
|
20230703,125000,1049678700,4785,4785,4785,4785,200
|
|
20230703,124900,1048721700,4790,4790,4790,4760,1428
|
|
20230703,124800,1041918390,4795,4795,4795,4790,440
|
|
20230703,124700,1039809890,4795,4795,4795,4795,318
|
|
20230703,124600,1038285080,4800,4795,4800,4795,48
|
|
20230703,124500,1038054865,4795,4795,4795,4795,163
|
|
20230703,124400,1037273280,4800,4795,4800,4795,138
|
|
20230703,124300,1036611515,4800,4800,4800,4800,53
|
|
20230703,124200,1036357115,4800,4800,4800,4800,161
|
|
20230703,124100,1035584315,4800,4795,4800,4795,2953
|
|
20230703,124000,1021412895,4790,4790,4790,4790,167
|
|
20230703,123900,1020612965,4790,4775,4790,4775,481
|
|
20230703,123800,1018313600,4770,4765,4770,4765,402
|
|
20230703,123700,1016397560,4765,4780,4780,4765,3296
|
|
20230703,123600,1000662365,4780,4785,4785,4780,33
|
|
20230703,123500,1000504590,4785,4785,4800,4785,302
|
|
20230703,123400,999058660,4785,4795,4795,4785,2892
|
|
20230703,123300,985216915,4795,4805,4805,4795,1626
|
|
20230703,123200,977416665,4805,4810,4810,4805,299
|
|
20230703,123100,975979170,4805,4805,4805,4805,11
|
|
20230703,123000,975926315,4810,4810,4810,4810,212
|
|
20230703,122900,974906595,4805,4805,4805,4805,10
|
|
20230703,122800,974858545,4805,4800,4815,4800,245
|
|
20230703,122700,973681705,4810,4810,4810,4800,653
|
|
20230703,122600,970544895,4815,4820,4820,4815,41
|
|
20230703,122500,970347330,4815,4810,4815,4810,355
|
|
20230703,122400,968638735,4805,4805,4810,4805,1193
|
|
20230703,122300,962905235,4805,4815,4820,4805,524
|
|
20230703,122200,960382945,4815,4815,4815,4815,24
|
|
20230703,122100,960267385,4815,4815,4820,4815,801
|
|
20230703,122000,956407945,4815,4810,4815,4810,91
|
|
20230703,121900,955970180,4820,4820,4820,4820,11
|
|
20230703,121800,955917160,4820,4815,4820,4810,649
|
|
20230703,121700,952794600,4810,4815,4815,4810,123
|
|
20230703,121600,952202895,4815,4815,4815,4815,256
|
|
20230703,121500,950970255,4820,4815,4825,4815,38
|
|
20230703,121400,950787075,4815,4820,4820,4815,167
|
|
20230703,121300,949982140,4825,4830,4830,4820,419
|
|
20230703,121200,947960655,4830,4830,4830,4830,2
|
|
20230703,121100,947950995,4830,4830,4830,4830,80
|
|
20230703,121000,947564595,4830,4815,4830,4815,1256
|
|
20230703,120900,941500475,4815,4815,4825,4815,390
|
|
20230703,120800,939621485,4810,4810,4810,4810,248
|
|
20230703,120700,938428605,4810,4810,4810,4810,20
|
|
20230703,120600,938332405,4805,4805,4820,4805,24
|
|
20230703,120500,938217055,4830,4830,4830,4830,11
|
|
20230703,120400,938163925,4790,4820,4830,4790,2143
|
|
20230703,120300,927864405,4820,4825,4825,4820,252
|
|
20230703,120200,926649335,4825,4820,4825,4820,449
|
|
20230703,120100,924483520,4820,4825,4830,4820,409
|
|
20230703,120000,922510690,4830,4825,4830,4820,816
|
|
20230703,115900,918570180,4825,4825,4830,4825,374
|
|
20230703,115800,916765575,4820,4820,4830,4820,964
|
|
20230703,115700,912113065,4825,4810,4825,4810,2299
|
|
20230703,115600,901037730,4815,4810,4815,4810,813
|
|
20230703,115500,897127135,4805,4810,4810,4805,147
|
|
20230703,115400,896420795,4810,4805,4810,4805,450
|
|
20230703,115300,894256395,4810,4810,4810,4810,136
|
|
20230703,115200,893602235,4810,4810,4810,4810,0
|
|
20230703,115100,893602235,4810,4810,4810,4810,148
|
|
20230703,115000,892890355,4810,4810,4810,4810,168
|
|
20230703,114900,892082275,4805,4805,4805,4805,1
|
|
20230703,114800,892077470,4815,4805,4815,4805,151
|
|
20230703,114700,891351905,4805,4810,4815,4805,462
|
|
20230703,114600,889130195,4810,4805,4810,4805,210
|
|
20230703,114500,888120220,4805,4800,4805,4800,296
|
|
20230703,114400,886699100,4800,4800,4800,4800,167
|
|
20230703,114300,885897500,4800,4795,4805,4795,1824
|
|
20230703,114200,877148865,4795,4795,4795,4795,0
|
|
20230703,114100,877148865,4795,4790,4795,4790,291
|
|
20230703,114000,875754270,4790,4795,4795,4790,132
|
|
20230703,113900,875121500,4795,4795,4795,4795,114
|
|
20230703,113800,874574870,4795,4800,4800,4795,183
|
|
20230703,113700,873697095,4800,4790,4800,4790,591
|
|
20230703,113600,870860775,4800,4800,4800,4800,1
|
|
20230703,113500,870855975,4800,4795,4800,4795,2500
|
|
20230703,113400,858858790,4795,4790,4795,4790,726
|
|
20230703,113300,855380280,4790,4790,4790,4790,15
|
|
20230703,113200,855308430,4790,4785,4790,4785,291
|
|
20230703,113100,853914545,4790,4790,4790,4790,12
|
|
20230703,113000,853857065,4790,4785,4790,4785,135
|
|
20230703,112900,853211030,4785,4790,4790,4785,138
|
|
20230703,112800,852550035,4780,4775,4780,4775,467
|
|
20230703,112700,850318270,4780,4775,4780,4775,148
|
|
20230703,112600,849611485,4775,4775,4775,4775,13
|
|
20230703,112500,849549410,4780,4780,4780,4780,14
|
|
20230703,112400,849482490,4780,4785,4790,4780,1281
|
|
20230703,112300,843359130,4785,4780,4785,4780,1045
|
|
20230703,112200,838363375,4780,4780,4785,4780,575
|
|
20230703,112100,835614180,4770,4780,4780,4765,473
|
|
20230703,112000,833354555,4780,4790,4790,4780,143
|
|
20230703,111900,832670255,4795,4795,4795,4795,30
|
|
20230703,111800,832526405,4795,4790,4795,4790,373
|
|
20230703,111700,830738605,4775,4775,4775,4765,597
|
|
20230703,111600,827890640,4765,4790,4790,4765,1084
|
|
20230703,111500,822709775,4800,4795,4800,4795,2201
|
|
20230703,111400,812151185,4795,4795,4795,4790,233
|
|
20230703,111300,811033975,4790,4795,4800,4790,2779
|
|
20230703,111200,797718580,4795,4795,4795,4795,12
|
|
20230703,111100,797661040,4795,4780,4795,4780,1199
|
|
20230703,111000,791921850,4775,4775,4785,4775,149
|
|
20230703,110900,791209570,4780,4785,4785,4780,901
|
|
20230703,110800,786902350,4785,4790,4790,4785,416
|
|
20230703,110700,784910925,4790,4795,4795,4790,17
|
|
20230703,110600,784829430,4780,4785,4795,4780,3450
|
|
20230703,110500,768310925,4785,4780,4785,4780,1094
|
|
20230703,110400,763077930,4775,4775,4775,4770,758
|
|
20230703,110300,759458610,4770,4780,4780,4770,3384
|
|
20230703,110200,743296230,4775,4775,4775,4770,1124
|
|
20230703,110100,737932895,4765,4760,4770,4760,1648
|
|
20230703,110000,730081070,4760,4760,4760,4755,578
|
|
20230703,105900,727330420,4760,4765,4765,4760,731
|
|
20230703,105800,723849545,4760,4745,4760,4745,817
|
|
20230703,105700,719965575,4750,4750,4750,4750,49
|
|
20230703,105600,719732825,4750,4750,4750,4750,433
|
|
20230703,105500,717676075,4750,4740,4750,4740,238
|
|
20230703,105400,716546555,4735,4735,4735,4735,1
|
|
20230703,105300,716541820,4735,4745,4745,4735,648
|
|
20230703,105200,713472395,4745,4740,4745,4740,153
|
|
20230703,105100,712747025,4740,4740,4740,4740,24
|
|
20230703,105000,712633265,4740,4740,4740,4740,1236
|
|
20230703,104900,706774625,4740,4740,4740,4740,82
|
|
20230703,104800,706385945,4740,4735,4740,4735,743
|
|
20230703,104700,702864185,4740,4750,4750,4735,723
|
|
20230703,104600,699438815,4745,4750,4750,4745,429
|
|
20230703,104500,697401725,4750,4745,4750,4745,192
|
|
20230703,104400,696490570,4750,4745,4750,4740,273
|
|
20230703,104300,695195620,4745,4750,4750,4745,139
|
|
20230703,104200,694535380,4750,4750,4750,4750,562
|
|
20230703,104100,691865880,4750,4745,4750,4735,2583
|
|
20230703,104000,679602075,4745,4735,4745,4735,96
|
|
20230703,103900,679146785,4730,4730,4730,4725,114
|
|
20230703,103800,678607635,4730,4740,4745,4730,362
|
|
20230703,103700,676892060,4735,4745,4750,4735,2319
|
|
20230703,103600,665884840,4745,4730,4745,4730,1954
|
|
20230703,103500,656625355,4725,4725,4725,4720,550
|
|
20230703,103400,654026720,4715,4715,4715,4715,0
|
|
20230703,103300,654026720,4715,4720,4720,4715,235
|
|
20230703,103200,652918520,4720,4720,4720,4720,265
|
|
20230703,103100,651667720,4725,4715,4725,4715,363
|
|
20230703,103000,649954300,4715,4720,4720,4715,371
|
|
20230703,102900,648204255,4720,4715,4720,4715,256
|
|
20230703,102800,646996435,4720,4720,4720,4720,177
|
|
20230703,102700,646160995,4725,4725,4725,4725,273
|
|
20230703,102600,644871070,4720,4720,4720,4720,94
|
|
20230703,102500,644427390,4720,4725,4725,4720,961
|
|
20230703,102400,639887420,4730,4720,4730,4720,450
|
|
20230703,102300,637762225,4715,4725,4725,4715,212
|
|
20230703,102200,636762585,4730,4735,4735,4725,2120
|
|
20230703,102100,626743340,4735,4735,4745,4725,5775
|
|
20230703,102000,599402720,4725,4715,4730,4710,4821
|
|
20230703,101900,576627580,4715,4715,4715,4715,21
|
|
20230703,101800,576528565,4720,4710,4720,4710,742
|
|
20230703,101700,573030115,4715,4710,4715,4710,1235
|
|
20230703,101600,567210985,4710,4715,4715,4705,76
|
|
20230703,101500,566853010,4715,4700,4715,4700,4120
|
|
20230703,101400,547462645,4705,4690,4705,4685,2197
|
|
20230703,101300,537134740,4690,4695,4705,4690,849
|
|
20230703,101200,533143740,4700,4695,4700,4670,3457
|
|
20230703,101100,516897690,4695,4695,4700,4695,1785
|
|
20230703,101000,508513470,4695,4690,4695,4690,1834
|
|
20230703,100900,499906260,4690,4690,4690,4660,350
|
|
20230703,100800,498270815,4690,4690,4690,4690,268
|
|
20230703,100700,497013895,4660,4655,4690,4655,21
|
|
20230703,100600,496915785,4655,4665,4695,4655,6466
|
|
20230703,100500,466727440,4690,4665,4690,4665,29
|
|
20230703,100400,466591930,4690,4690,4690,4690,14
|
|
20230703,100300,466526270,4690,4655,4690,4655,1747
|
|
20230703,100200,458341905,4650,4680,4680,4650,31
|
|
20230703,100100,458197435,4650,4680,4685,4650,383
|
|
20230703,100000,456408240,4685,4680,4685,4680,284
|
|
20230703,095900,455079070,4685,4685,4685,4680,697
|
|
20230703,095800,451816145,4685,4690,4690,4685,81
|
|
20230703,095700,451436335,4690,4680,4690,4680,2901
|
|
20230703,095600,437844275,4680,4680,4680,4680,34
|
|
20230703,095500,437685155,4680,4685,4685,4680,939
|
|
20230703,095400,433288275,4680,4680,4685,4670,919
|
|
20230703,095300,428988265,4680,4670,4680,4670,1646
|
|
20230703,095200,421290185,4670,4665,4670,4665,2140
|
|
20230703,095100,411301985,4665,4665,4665,4665,24
|
|
20230703,095000,411190025,4665,4660,4665,4660,1447
|
|
20230703,094900,404446215,4640,4650,4660,4640,1271
|
|
20230703,094800,398531965,4655,4625,4655,4625,3839
|
|
20230703,094700,380711630,4625,4635,4635,4625,525
|
|
20230703,094600,378282000,4635,4620,4635,4620,1047
|
|
20230703,094500,373441040,4620,4625,4625,4620,208
|
|
20230703,094400,372479855,4625,4625,4625,4625,40
|
|
20230703,094300,372294855,4625,4615,4625,4610,160
|
|
20230703,094200,371557050,4625,4625,4625,4625,9
|
|
20230703,094100,371515425,4630,4630,4630,4630,10
|
|
20230703,094000,371469125,4600,4635,4635,4600,2038
|
|
20230703,093900,362041370,4630,4630,4630,4625,543
|
|
20230703,093800,359527285,4630,4625,4630,4625,329
|
|
20230703,093700,358005355,4625,4625,4625,4625,24
|
|
20230703,093600,357894355,4625,4610,4625,4610,671
|
|
20230703,093500,354795960,4620,4625,4625,4620,24
|
|
20230703,093400,354685030,4625,4625,4625,4625,162
|
|
20230703,093300,353935780,4625,4625,4625,4625,24
|
|
20230703,093200,353824780,4625,4630,4630,4625,1026
|
|
20230703,093100,349079410,4600,4620,4630,4595,4122
|
|
20230703,093000,330080720,4625,4620,4625,4615,23
|
|
20230703,092900,329974390,4620,4620,4620,4620,10
|
|
20230703,092800,329928190,4630,4640,4640,4605,142
|
|
20230703,092700,329273430,4605,4625,4640,4605,447
|
|
20230703,092600,327205295,4630,4655,4655,4600,4159
|
|
20230703,092500,308051250,4615,4660,4660,4610,178
|
|
20230703,092400,307229005,4660,4635,4660,4610,1009
|
|
20230703,092300,302561330,4625,4655,4655,4625,1465
|
|
20230703,092200,295772040,4640,4660,4660,4635,1557
|
|
20230703,092100,288529085,4660,4655,4660,4645,3820
|
|
20230703,092000,270759160,4665,4670,4670,4650,2785
|
|
20230703,091900,257780905,4660,4675,4675,4660,1687
|
|
20230703,091800,249897410,4675,4660,4675,4660,397
|
|
20230703,091700,248043665,4675,4655,4675,4655,3607
|
|
20230703,091600,231224530,4655,4655,4660,4645,751
|
|
20230703,091500,227730415,4655,4650,4660,4640,1074
|
|
20230703,091400,222733295,4635,4615,4655,4615,20157
|
|
20230703,091300,129407840,4615,4600,4615,4590,3893
|
|
20230703,091200,111529235,4615,4600,4615,4600,99
|
|
20230703,091100,111073625,4600,4595,4600,4595,1681
|
|
20230703,091000,103348525,4615,4600,4615,4595,1216
|
|
20230703,090900,97738685,4615,4615,4615,4595,1420
|
|
20230703,090800,91205565,4595,4620,4620,4595,309
|
|
20230703,090700,89782760,4620,4610,4625,4595,1936
|
|
20230703,090600,80840685,4610,4600,4610,4595,5506
|
|
20230703,090500,55519465,4610,4620,4635,4595,1569
|
|
20230703,090400,48277785,4615,4615,4635,4615,285
|
|
20230703,090300,46959930,4630,4635,4640,4610,1155
|
|
20230703,090200,41607180,4635,4610,4640,4595,394
|
|
20230703,090100,39790280,4600,4595,4610,4595,2058
|
|
20230703,090000,30327455,4590,4595,4600,4585,6418
|