661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,195800,1583543520,4835,4835,4835,4835,4920
|
|
20230626,195700,1583543520,4835,4835,4835,4835,0
|
|
20230626,195600,1583543520,4835,4835,4835,4835,0
|
|
20230626,195500,1583543520,4835,4835,4835,4835,0
|
|
20230626,195400,1583543520,4835,4835,4835,4835,0
|
|
20230626,195300,1583543520,4835,4835,4835,4835,0
|
|
20230626,195200,1583543520,4835,4835,4835,4835,0
|
|
20230626,195100,1583543520,4835,4835,4835,4835,0
|
|
20230626,195000,1583543520,4835,4835,4835,4835,0
|
|
20230626,194900,1583543520,4835,4835,4835,4835,0
|
|
20230626,194800,1583543520,4835,4835,4835,4835,0
|
|
20230626,194700,1583543520,4835,4835,4835,4835,0
|
|
20230626,194600,1583543520,4835,4835,4835,4835,0
|
|
20230626,194500,1583543520,4835,4835,4835,4835,0
|
|
20230626,194400,1583543520,4835,4835,4835,4835,0
|
|
20230626,194300,1583543520,4835,4835,4835,4835,0
|
|
20230626,194200,1583543520,4835,4835,4835,4835,0
|
|
20230626,194100,1583543520,4835,4835,4835,4835,0
|
|
20230626,194000,1583543520,4835,4835,4835,4835,0
|
|
20230626,193900,1583543520,4835,4835,4835,4835,0
|
|
20230626,193800,1583543520,4835,4835,4835,4835,0
|
|
20230626,193700,1583543520,4835,4835,4835,4835,0
|
|
20230626,193600,1583543520,4835,4835,4835,4835,0
|
|
20230626,193500,1583543520,4835,4835,4835,4835,0
|
|
20230626,193400,1583543520,4835,4835,4835,4835,0
|
|
20230626,193300,1583543520,4835,4835,4835,4835,0
|
|
20230626,193200,1583543520,4835,4835,4835,4835,0
|
|
20230626,193100,1583543520,4835,4835,4835,4835,0
|
|
20230626,193000,1583543520,4835,4835,4835,4835,0
|
|
20230626,192900,1583543520,4835,4835,4835,4835,0
|
|
20230626,192800,1583543520,4835,4835,4835,4835,4920
|
|
20230626,192700,1583543520,4835,4835,4835,4835,0
|
|
20230626,192600,1583543520,4835,4835,4835,4835,0
|
|
20230626,192500,1583543520,4835,4835,4835,4835,0
|
|
20230626,192400,1583543520,4835,4835,4835,4835,0
|
|
20230626,192300,1583543520,4835,4835,4835,4835,0
|
|
20230626,192200,1583543520,4835,4835,4835,4835,0
|
|
20230626,192100,1583543520,4835,4835,4835,4835,0
|
|
20230626,192000,1583543520,4835,4835,4835,4835,0
|
|
20230626,191900,1583543520,4835,4835,4835,4835,0
|
|
20230626,191800,1583543520,4835,4835,4835,4835,0
|
|
20230626,191700,1583543520,4835,4835,4835,4835,0
|
|
20230626,191600,1583543520,4835,4835,4835,4835,0
|
|
20230626,191500,1583543520,4835,4835,4835,4835,0
|
|
20230626,191400,1583543520,4835,4835,4835,4835,0
|
|
20230626,191300,1583543520,4835,4835,4835,4835,0
|
|
20230626,191200,1583543520,4835,4835,4835,4835,0
|
|
20230626,191100,1583543520,4835,4835,4835,4835,0
|
|
20230626,191000,1583543520,4835,4835,4835,4835,0
|
|
20230626,190900,1583543520,4835,4835,4835,4835,0
|
|
20230626,190800,1583543520,4835,4835,4835,4835,0
|
|
20230626,190700,1583543520,4835,4835,4835,4835,0
|
|
20230626,190600,1583543520,4835,4835,4835,4835,0
|
|
20230626,190500,1583543520,4835,4835,4835,4835,0
|
|
20230626,190400,1583543520,4835,4835,4835,4835,0
|
|
20230626,190300,1583543520,4835,4835,4835,4835,0
|
|
20230626,190200,1583543520,4835,4835,4835,4835,0
|
|
20230626,190100,1583543520,4835,4835,4835,4835,0
|
|
20230626,190000,1583543520,4835,4835,4835,4835,0
|
|
20230626,185900,1583543520,4835,4835,4835,4835,0
|
|
20230626,185800,1583543520,4835,4835,4835,4835,4920
|
|
20230626,185700,1583543520,4835,4835,4835,4835,0
|
|
20230626,185600,1583543520,4835,4835,4835,4835,0
|
|
20230626,185500,1583543520,4835,4835,4835,4835,0
|
|
20230626,185400,1583543520,4835,4835,4835,4835,0
|
|
20230626,185300,1583543520,4835,4835,4835,4835,0
|
|
20230626,185200,1583543520,4835,4835,4835,4835,0
|
|
20230626,185100,1583543520,4835,4835,4835,4835,0
|
|
20230626,185000,1583543520,4835,4835,4835,4835,0
|
|
20230626,184900,1583543520,4835,4835,4835,4835,0
|
|
20230626,184800,1583543520,4835,4835,4835,4835,0
|
|
20230626,184700,1583543520,4835,4835,4835,4835,0
|
|
20230626,184600,1583543520,4835,4835,4835,4835,0
|
|
20230626,184500,1583543520,4835,4835,4835,4835,0
|
|
20230626,184400,1583543520,4835,4835,4835,4835,0
|
|
20230626,184300,1583543520,4835,4835,4835,4835,0
|
|
20230626,184200,1583543520,4835,4835,4835,4835,0
|
|
20230626,184100,1583543520,4835,4835,4835,4835,0
|
|
20230626,184000,1583543520,4835,4835,4835,4835,0
|
|
20230626,183900,1583543520,4835,4835,4835,4835,0
|
|
20230626,183800,1583543520,4835,4835,4835,4835,0
|
|
20230626,183700,1583543520,4835,4835,4835,4835,0
|
|
20230626,183600,1583543520,4835,4835,4835,4835,0
|
|
20230626,183500,1583543520,4835,4835,4835,4835,0
|
|
20230626,183400,1583543520,4835,4835,4835,4835,0
|
|
20230626,183300,1583543520,4835,4835,4835,4835,0
|
|
20230626,183200,1583543520,4835,4835,4835,4835,0
|
|
20230626,183100,1583543520,4835,4835,4835,4835,0
|
|
20230626,183000,1583543520,4835,4835,4835,4835,0
|
|
20230626,182900,1583543520,4835,4835,4835,4835,0
|
|
20230626,182800,1583543520,4835,4835,4835,4835,4920
|
|
20230626,182700,1583543520,4835,4835,4835,4835,0
|
|
20230626,182600,1583543520,4835,4835,4835,4835,0
|
|
20230626,182500,1583543520,4835,4835,4835,4835,0
|
|
20230626,182400,1583543520,4835,4835,4835,4835,0
|
|
20230626,182300,1583543520,4835,4835,4835,4835,0
|
|
20230626,182200,1583543520,4835,4835,4835,4835,0
|
|
20230626,182100,1583543520,4835,4835,4835,4835,0
|
|
20230626,182000,1583543520,4835,4835,4835,4835,0
|
|
20230626,181900,1583543520,4835,4835,4835,4835,0
|
|
20230626,181800,1583543520,4835,4835,4835,4835,0
|
|
20230626,181700,1583543520,4835,4835,4835,4835,0
|
|
20230626,181600,1583543520,4835,4835,4835,4835,0
|
|
20230626,181500,1583543520,4835,4835,4835,4835,0
|
|
20230626,181400,1583543520,4835,4835,4835,4835,0
|
|
20230626,181300,1583543520,4835,4835,4835,4835,0
|
|
20230626,181200,1583543520,4835,4835,4835,4835,0
|
|
20230626,181100,1583543520,4835,4835,4835,4835,0
|
|
20230626,181000,1583543520,4835,4835,4835,4835,0
|
|
20230626,180900,1583543520,4835,4835,4835,4835,0
|
|
20230626,180800,1583543520,4835,4835,4835,4835,0
|
|
20230626,180700,1583543520,4835,4835,4835,4835,0
|
|
20230626,180600,1583543520,4835,4835,4835,4835,0
|
|
20230626,180500,1583543520,4835,4835,4835,4835,0
|
|
20230626,180400,1583543520,4835,4835,4835,4835,0
|
|
20230626,180300,1583543520,4835,4835,4835,4835,0
|
|
20230626,180200,1583543520,4835,4835,4835,4835,0
|
|
20230626,180100,1583543520,4835,4835,4835,4835,0
|
|
20230626,180000,1583543520,4835,4835,4835,4835,0
|
|
20230626,175900,1583543520,4835,4835,4835,4835,0
|
|
20230626,175800,1583543520,4835,4835,4835,4835,4920
|
|
20230626,175700,1583543520,4835,4835,4835,4835,0
|
|
20230626,175600,1583543520,4835,4835,4835,4835,0
|
|
20230626,175500,1583543520,4835,4835,4835,4835,0
|
|
20230626,175400,1583543520,4835,4835,4835,4835,0
|
|
20230626,175300,1583543520,4835,4835,4835,4835,0
|
|
20230626,175200,1583543520,4835,4835,4835,4835,0
|
|
20230626,175100,1583543520,4835,4835,4835,4835,0
|
|
20230626,175000,1583543520,4835,4835,4835,4835,0
|
|
20230626,174900,1583543520,4835,4835,4835,4835,0
|
|
20230626,174800,1583543520,4835,4835,4835,4835,0
|
|
20230626,174700,1583543520,4835,4835,4835,4835,0
|
|
20230626,174600,1583543520,4835,4835,4835,4835,0
|
|
20230626,174500,1583543520,4835,4835,4835,4835,0
|
|
20230626,174400,1583543520,4835,4835,4835,4835,0
|
|
20230626,174300,1583543520,4835,4835,4835,4835,0
|
|
20230626,174200,1583543520,4835,4835,4835,4835,0
|
|
20230626,174100,1583543520,4835,4835,4835,4835,0
|
|
20230626,174000,1583543520,4835,4835,4835,4835,0
|
|
20230626,173900,1583543520,4835,4835,4835,4835,0
|
|
20230626,173800,1583543520,4835,4835,4835,4835,0
|
|
20230626,173700,1583543520,4835,4835,4835,4835,0
|
|
20230626,173600,1583543520,4835,4835,4835,4835,0
|
|
20230626,173500,1583543520,4835,4835,4835,4835,0
|
|
20230626,173400,1583543520,4835,4835,4835,4835,0
|
|
20230626,173300,1583543520,4835,4835,4835,4835,0
|
|
20230626,173200,1583543520,4835,4835,4835,4835,0
|
|
20230626,173100,1583543520,4835,4835,4835,4835,0
|
|
20230626,173000,1583543520,4835,4835,4835,4835,0
|
|
20230626,172900,1583543520,4835,4835,4835,4835,0
|
|
20230626,172800,1583543520,4835,4835,4835,4835,4920
|
|
20230626,172700,1583543520,4835,4835,4835,4835,0
|
|
20230626,172600,1583543520,4835,4835,4835,4835,0
|
|
20230626,172500,1583543520,4835,4835,4835,4835,0
|
|
20230626,172400,1583543520,4835,4835,4835,4835,0
|
|
20230626,172300,1583543520,4835,4835,4835,4835,0
|
|
20230626,172200,1583543520,4835,4835,4835,4835,0
|
|
20230626,172100,1583543520,4835,4835,4835,4835,0
|
|
20230626,172000,1583543520,4835,4835,4835,4835,0
|
|
20230626,171900,1583543520,4835,4835,4835,4835,0
|
|
20230626,171800,1583543520,4835,4835,4835,4835,0
|
|
20230626,171700,1583543520,4835,4835,4835,4835,0
|
|
20230626,171600,1583543520,4835,4835,4835,4835,0
|
|
20230626,171500,1583543520,4835,4835,4835,4835,0
|
|
20230626,171400,1583543520,4835,4835,4835,4835,0
|
|
20230626,171300,1583543520,4835,4835,4835,4835,0
|
|
20230626,171200,1583543520,4835,4835,4835,4835,0
|
|
20230626,171100,1583543520,4835,4835,4835,4835,0
|
|
20230626,171000,1583543520,4835,4835,4835,4835,0
|
|
20230626,170900,1583543520,4835,4835,4835,4835,0
|
|
20230626,170800,1583543520,4835,4835,4835,4835,0
|
|
20230626,170700,1583543520,4835,4835,4835,4835,0
|
|
20230626,170600,1583543520,4835,4835,4835,4835,0
|
|
20230626,170500,1583543520,4835,4835,4835,4835,0
|
|
20230626,170400,1583543520,4835,4835,4835,4835,0
|
|
20230626,170300,1583543520,4835,4835,4835,4835,0
|
|
20230626,170200,1583543520,4835,4835,4835,4835,0
|
|
20230626,170100,1583543520,4835,4835,4835,4835,0
|
|
20230626,170000,1583543520,4835,4835,4835,4835,0
|
|
20230626,165900,1583543520,4835,4835,4835,4835,0
|
|
20230626,165800,1583543520,4835,4835,4835,4835,4920
|
|
20230626,165700,1583543520,4835,4835,4835,4835,0
|
|
20230626,165600,1583543520,4835,4835,4835,4835,0
|
|
20230626,165500,1583543520,4835,4835,4835,4835,0
|
|
20230626,165400,1583543520,4835,4835,4835,4835,0
|
|
20230626,165300,1583543520,4835,4835,4835,4835,0
|
|
20230626,165200,1583543520,4835,4835,4835,4835,0
|
|
20230626,165100,1583543520,4835,4835,4835,4835,0
|
|
20230626,165000,1583543520,4835,4835,4835,4835,0
|
|
20230626,164900,1583543520,4835,4835,4835,4835,0
|
|
20230626,164800,1583543520,4835,4835,4835,4835,0
|
|
20230626,164700,1583543520,4835,4835,4835,4835,0
|
|
20230626,164600,1583543520,4835,4835,4835,4835,0
|
|
20230626,164500,1583543520,4835,4835,4835,4835,0
|
|
20230626,164400,1583543520,4835,4835,4835,4835,0
|
|
20230626,164300,1583543520,4835,4835,4835,4835,0
|
|
20230626,164200,1583543520,4835,4835,4835,4835,0
|
|
20230626,164100,1583543520,4835,4835,4835,4835,0
|
|
20230626,164000,1583543520,4835,4835,4835,4835,0
|
|
20230626,163900,1583543520,4835,4835,4835,4835,0
|
|
20230626,163800,1583543520,4835,4835,4835,4835,0
|
|
20230626,163700,1583543520,4835,4835,4835,4835,0
|
|
20230626,163600,1583543520,4835,4835,4835,4835,0
|
|
20230626,163500,1583543520,4835,4835,4835,4835,0
|
|
20230626,163400,1583543520,4835,4835,4835,4835,0
|
|
20230626,163300,1583543520,4835,4835,4835,4835,0
|
|
20230626,163200,1583543520,4835,4835,4835,4835,0
|
|
20230626,163100,1583543520,4835,4835,4835,4835,0
|
|
20230626,163000,1583543520,4835,4835,4835,4835,0
|
|
20230626,162900,1583543520,4835,4835,4835,4835,0
|
|
20230626,162800,1583543520,4835,4835,4835,4835,4920
|
|
20230626,162700,1583543520,4835,4835,4835,4835,0
|
|
20230626,162600,1583543520,4835,4835,4835,4835,0
|
|
20230626,162500,1583543520,4835,4835,4835,4835,0
|
|
20230626,162400,1583543520,4835,4835,4835,4835,0
|
|
20230626,162300,1583543520,4835,4835,4835,4835,0
|
|
20230626,162200,1583543520,4835,4835,4835,4835,0
|
|
20230626,162100,1583543520,4835,4835,4835,4835,0
|
|
20230626,162000,1583543520,4835,4835,4835,4835,0
|
|
20230626,161900,1583543520,4835,4835,4835,4835,0
|
|
20230626,161800,1583543520,4835,4835,4835,4835,0
|
|
20230626,161700,1583543520,4835,4835,4835,4835,0
|
|
20230626,161600,1583543520,4835,4835,4835,4835,0
|
|
20230626,161500,1583543520,4835,4835,4835,4835,0
|
|
20230626,161400,1583543520,4835,4835,4835,4835,0
|
|
20230626,161300,1583543520,4835,4835,4835,4835,0
|
|
20230626,161200,1583543520,4835,4835,4835,4835,0
|
|
20230626,161100,1583543520,4835,4835,4835,4835,0
|
|
20230626,161000,1583543520,4835,4835,4835,4835,0
|
|
20230626,160900,1583543520,4835,4835,4835,4835,0
|
|
20230626,160800,1583543520,4835,4835,4835,4835,0
|
|
20230626,160700,1583543520,4835,4835,4835,4835,0
|
|
20230626,160600,1583543520,4835,4835,4835,4835,0
|
|
20230626,160500,1583543520,4835,4835,4835,4835,0
|
|
20230626,160400,1583543520,4835,4835,4835,4835,0
|
|
20230626,160300,1583543520,4835,4835,4835,4835,0
|
|
20230626,160200,1583543520,4835,4835,4835,4835,0
|
|
20230626,160100,1583543520,4835,4835,4835,4835,0
|
|
20230626,160000,1583543520,4835,4835,4835,4835,0
|
|
20230626,155900,1583543520,4835,4835,4835,4835,0
|
|
20230626,155800,1583543520,4835,4835,4835,4835,4920
|
|
20230626,155700,1583543520,4835,4835,4835,4835,0
|
|
20230626,155600,1583543520,4835,4835,4835,4835,0
|
|
20230626,155500,1583543520,4835,4835,4835,4835,0
|
|
20230626,155400,1583543520,4835,4835,4835,4835,0
|
|
20230626,155300,1583543520,4835,4835,4835,4835,0
|
|
20230626,155200,1583543520,4835,4835,4835,4835,0
|
|
20230626,155100,1583543520,4835,4835,4835,4835,0
|
|
20230626,155000,1583543520,4835,4835,4835,4835,0
|
|
20230626,154900,1583543520,4835,4835,4835,4835,0
|
|
20230626,154800,1583543520,4835,4835,4835,4835,0
|
|
20230626,154700,1583543520,4835,4835,4835,4835,0
|
|
20230626,154600,1583543520,4835,4835,4835,4835,0
|
|
20230626,154500,1583543520,4835,4835,4835,4835,0
|
|
20230626,154400,1583543520,4835,4835,4835,4835,0
|
|
20230626,154300,1583543520,4835,4835,4835,4835,0
|
|
20230626,154200,1583543520,4835,4835,4835,4835,0
|
|
20230626,154100,1583543520,4835,4835,4835,4835,0
|
|
20230626,154000,1583543520,4835,4835,4835,4835,0
|
|
20230626,153900,1583543520,4835,4835,4835,4835,0
|
|
20230626,153800,1583543520,4835,4835,4835,4835,0
|
|
20230626,153700,1583543520,4835,4835,4835,4835,0
|
|
20230626,153600,1583543520,4835,4835,4835,4835,0
|
|
20230626,153500,1583543520,4835,4835,4835,4835,0
|
|
20230626,153400,1583543520,4835,4835,4835,4835,0
|
|
20230626,153300,1583543520,4835,4835,4835,4835,0
|
|
20230626,153200,1583543520,4835,4835,4835,4835,0
|
|
20230626,153100,1583543520,4835,4835,4835,4835,0
|
|
20230626,153000,1583543520,4835,4835,4835,4835,4920
|
|
20230626,152900,1559755320,4825,4825,4825,4825,0
|
|
20230626,152800,1559755320,4825,4825,4825,4825,0
|
|
20230626,152700,1559755320,4825,4825,4825,4825,0
|
|
20230626,152600,1559755320,4825,4825,4825,4825,0
|
|
20230626,152500,1559755320,4825,4825,4825,4825,0
|
|
20230626,152400,1559755320,4825,4825,4825,4825,0
|
|
20230626,152300,1559755320,4825,4825,4825,4825,0
|
|
20230626,152200,1559755320,4825,4825,4825,4825,0
|
|
20230626,152100,1559755320,4825,4825,4825,4825,0
|
|
20230626,152000,1559755320,4825,4825,4825,4825,0
|
|
20230626,151900,1559755320,4825,4820,4825,4820,32
|
|
20230626,151800,1559600950,4830,4820,4830,4820,107
|
|
20230626,151700,1559085155,4830,4820,4830,4820,70
|
|
20230626,151600,1558747445,4830,4825,4830,4825,1122
|
|
20230626,151500,1553329365,4820,4820,4820,4820,181
|
|
20230626,151400,1552456945,4820,4820,4820,4820,1
|
|
20230626,151300,1552452125,4810,4810,4810,4810,92
|
|
20230626,151200,1552009605,4820,4815,4820,4810,729
|
|
20230626,151100,1548501395,4820,4820,4820,4820,1185
|
|
20230626,151000,1542789695,4820,4820,4820,4820,259
|
|
20230626,150900,1541541315,4820,4820,4825,4820,106
|
|
20230626,150800,1541030390,4800,4800,4800,4800,300
|
|
20230626,150700,1539590390,4800,4815,4815,4800,509
|
|
20230626,150600,1537144330,4815,4815,4815,4815,212
|
|
20230626,150500,1536123550,4815,4815,4815,4815,13
|
|
20230626,150400,1536060955,4825,4825,4825,4825,123
|
|
20230626,150300,1535467480,4820,4815,4820,4815,252
|
|
20230626,150200,1534253100,4810,4815,4815,4810,2060
|
|
20230626,150100,1524340600,4825,4825,4825,4825,0
|
|
20230626,150000,1524340600,4825,4825,4825,4825,104
|
|
20230626,145900,1523838800,4825,4825,4825,4825,1000
|
|
20230626,145800,1519013800,4825,4820,4825,4815,175
|
|
20230626,145700,1518170365,4825,4820,4825,4820,39
|
|
20230626,145600,1517982380,4820,4815,4820,4815,549
|
|
20230626,145500,1515337555,4820,4805,4820,4805,1500
|
|
20230626,145400,1508113925,4815,4815,4815,4815,0
|
|
20230626,145300,1508113925,4815,4805,4815,4805,26
|
|
20230626,145200,1507988765,4810,4810,4810,4810,333
|
|
20230626,145100,1506387035,4810,4805,4810,4805,123
|
|
20230626,145000,1505795660,4800,4800,4800,4800,0
|
|
20230626,144900,1505795660,4800,4800,4800,4800,0
|
|
20230626,144800,1505795660,4800,4800,4800,4800,0
|
|
20230626,144700,1505795660,4800,4800,4800,4800,1
|
|
20230626,144600,1505790860,4805,4805,4805,4805,0
|
|
20230626,144500,1505790860,4805,4800,4805,4800,857
|
|
20230626,144400,1501675565,4800,4805,4805,4800,1047
|
|
20230626,144300,1496648160,4815,4815,4815,4815,0
|
|
20230626,144200,1496648160,4815,4805,4815,4805,26
|
|
20230626,144100,1496523220,4815,4815,4815,4815,0
|
|
20230626,144000,1496523220,4815,4815,4815,4815,110
|
|
20230626,143900,1495993570,4815,4815,4815,4815,110
|
|
20230626,143800,1495463920,4815,4815,4815,4815,50
|
|
20230626,143700,1495223170,4805,4820,4820,4805,400
|
|
20230626,143600,1493300130,4820,4820,4820,4820,0
|
|
20230626,143500,1493300130,4820,4815,4820,4815,125
|
|
20230626,143400,1492697635,4820,4820,4820,4815,32
|
|
20230626,143300,1492543445,4825,4825,4825,4825,0
|
|
20230626,143200,1492543445,4825,4810,4825,4810,300
|
|
20230626,143100,1491096825,4810,4810,4810,4810,0
|
|
20230626,143000,1491096825,4810,4805,4810,4805,58
|
|
20230626,142900,1490818130,4805,4805,4805,4805,62
|
|
20230626,142800,1490520220,4805,4805,4805,4805,79
|
|
20230626,142700,1490140625,4800,4800,4800,4800,0
|
|
20230626,142600,1490140625,4800,4800,4800,4800,44
|
|
20230626,142500,1489929425,4815,4815,4815,4815,1
|
|
20230626,142400,1489924610,4800,4800,4800,4800,0
|
|
20230626,142300,1489924610,4800,4810,4820,4800,319
|
|
20230626,142200,1488392575,4815,4815,4815,4815,0
|
|
20230626,142100,1488392575,4815,4815,4815,4815,395
|
|
20230626,142000,1486490650,4815,4815,4815,4815,1
|
|
20230626,141900,1486485835,4800,4800,4800,4800,470
|
|
20230626,141800,1484229835,4800,4800,4800,4800,0
|
|
20230626,141700,1484229835,4800,4800,4800,4800,0
|
|
20230626,141600,1484229835,4800,4800,4800,4800,1
|
|
20230626,141500,1484225035,4820,4820,4820,4820,0
|
|
20230626,141400,1484225035,4820,4820,4820,4820,0
|
|
20230626,141300,1484225035,4820,4820,4820,4820,0
|
|
20230626,141200,1484225035,4820,4820,4820,4820,9
|
|
20230626,141100,1484181655,4800,4800,4800,4800,72
|
|
20230626,141000,1483836055,4825,4810,4825,4810,277
|
|
20230626,140900,1482503520,4810,4810,4810,4810,0
|
|
20230626,140800,1482503520,4810,4810,4810,4810,941
|
|
20230626,140700,1477977310,4805,4800,4805,4795,718
|
|
20230626,140600,1474527905,4800,4800,4800,4800,22
|
|
20230626,140500,1474422305,4800,4805,4805,4795,259
|
|
20230626,140400,1473179295,4805,4795,4805,4795,357
|
|
20230626,140300,1471467040,4795,4800,4800,4795,718
|
|
20230626,140200,1468020765,4800,4805,4805,4800,56
|
|
20230626,140100,1467751695,4800,4800,4800,4800,0
|
|
20230626,140000,1467751695,4800,4800,4800,4800,0
|
|
20230626,135900,1467751695,4800,4800,4800,4800,0
|
|
20230626,135800,1467751695,4800,4800,4800,4800,0
|
|
20230626,135700,1467751695,4800,4800,4800,4800,268
|
|
20230626,135600,1466465295,4800,4800,4800,4800,0
|
|
20230626,135500,1466465295,4800,4800,4800,4800,6
|
|
20230626,135400,1466436495,4800,4800,4800,4800,700
|
|
20230626,135300,1463076495,4825,4825,4825,4825,0
|
|
20230626,135200,1463076495,4825,4825,4825,4825,0
|
|
20230626,135100,1463076495,4825,4825,4825,4825,0
|
|
20230626,135000,1463076495,4825,4815,4825,4785,1714
|
|
20230626,134900,1454856595,4825,4825,4825,4825,44
|
|
20230626,134800,1454644295,4825,4825,4825,4825,0
|
|
20230626,134700,1454644295,4825,4825,4825,4825,8
|
|
20230626,134600,1454605695,4825,4825,4830,4825,214
|
|
20230626,134500,1453572110,4830,4830,4830,4830,0
|
|
20230626,134400,1453572110,4830,4830,4830,4830,48
|
|
20230626,134300,1453340270,4830,4830,4830,4830,0
|
|
20230626,134200,1453340270,4830,4825,4830,4825,17
|
|
20230626,134100,1453258175,4830,4830,4830,4830,0
|
|
20230626,134000,1453258175,4830,4825,4830,4825,57
|
|
20230626,133900,1452982870,4815,4815,4815,4815,0
|
|
20230626,133800,1452982870,4815,4815,4815,4815,0
|
|
20230626,133700,1452982870,4815,4815,4815,4815,50
|
|
20230626,133600,1452742120,4810,4810,4810,4810,0
|
|
20230626,133500,1452742120,4810,4810,4810,4810,0
|
|
20230626,133400,1452742120,4810,4810,4810,4810,0
|
|
20230626,133300,1452742120,4810,4820,4820,4810,24
|
|
20230626,133200,1452626560,4830,4820,4830,4820,31
|
|
20230626,133100,1452476840,4820,4820,4820,4820,0
|
|
20230626,133000,1452476840,4820,4820,4820,4820,9
|
|
20230626,132900,1452433460,4830,4810,4830,4810,230
|
|
20230626,132800,1451326910,4810,4820,4820,4810,54
|
|
20230626,132700,1451066710,4825,4830,4830,4825,249
|
|
20230626,132600,1449864285,4830,4830,4830,4830,0
|
|
20230626,132500,1449864285,4830,4830,4830,4830,1
|
|
20230626,132400,1449859455,4830,4830,4830,4830,0
|
|
20230626,132300,1449859455,4830,4825,4830,4825,7
|
|
20230626,132200,1449825670,4830,4830,4830,4830,0
|
|
20230626,132100,1449825670,4830,4830,4830,4830,0
|
|
20230626,132000,1449825670,4830,4830,4830,4830,0
|
|
20230626,131900,1449825670,4830,4820,4830,4800,78
|
|
20230626,131800,1449450320,4825,4825,4825,4825,1
|
|
20230626,131700,1449445495,4830,4830,4830,4830,1
|
|
20230626,131600,1449440665,4825,4825,4825,4825,9
|
|
20230626,131500,1449397240,4835,4835,4835,4800,302
|
|
20230626,131400,1447944070,4800,4820,4820,4800,468
|
|
20230626,131300,1445691990,4820,4815,4820,4795,1106
|
|
20230626,131200,1440370570,4790,4790,4790,4790,0
|
|
20230626,131100,1440370570,4790,4790,4790,4790,239
|
|
20230626,131000,1439225760,4815,4800,4820,4790,4004
|
|
20230626,130900,1420016465,4800,4835,4840,4800,3006
|
|
20230626,130800,1405513175,4835,4840,4840,4835,239
|
|
20230626,130700,1404356610,4830,4830,4830,4830,0
|
|
20230626,130600,1404356610,4830,4830,4830,4830,0
|
|
20230626,130500,1404356610,4830,4830,4835,4830,50
|
|
20230626,130400,1404115090,4830,4830,4830,4830,140
|
|
20230626,130300,1403438890,4830,4830,4830,4830,120
|
|
20230626,130200,1402859290,4830,4830,4830,4830,20
|
|
20230626,130100,1402762690,4845,4845,4845,4845,0
|
|
20230626,130000,1402762690,4845,4845,4845,4845,2
|
|
20230626,125900,1402753000,4830,4830,4830,4830,185
|
|
20230626,125800,1401859450,4845,4835,4845,4830,486
|
|
20230626,125700,1399511365,4835,4840,4840,4835,894
|
|
20230626,125600,1395185005,4845,4845,4845,4845,0
|
|
20230626,125500,1395185005,4845,4845,4845,4845,0
|
|
20230626,125400,1395185005,4845,4845,4845,4845,0
|
|
20230626,125300,1395185005,4845,4845,4845,4845,1
|
|
20230626,125200,1395180160,4835,4855,4855,4835,3396
|
|
20230626,125100,1378722170,4865,4865,4865,4865,21
|
|
20230626,125000,1378620005,4865,4865,4865,4865,924
|
|
20230626,124900,1374124745,4870,4870,4870,4870,0
|
|
20230626,124800,1374124745,4870,4870,4870,4870,0
|
|
20230626,124700,1374124745,4870,4860,4870,4860,479
|
|
20230626,124600,1371793930,4860,4850,4860,4850,446
|
|
20230626,124500,1369627655,4850,4850,4850,4850,377
|
|
20230626,124400,1367799205,4845,4840,4845,4840,1303
|
|
20230626,124300,1361487105,4835,4835,4835,4835,0
|
|
20230626,124200,1361487105,4835,4835,4835,4835,239
|
|
20230626,124100,1360331540,4835,4835,4835,4835,1
|
|
20230626,124000,1360326705,4835,4830,4835,4830,42
|
|
20230626,123900,1360123645,4835,4835,4835,4835,100
|
|
20230626,123800,1359640145,4835,4835,4835,4835,21
|
|
20230626,123700,1359538610,4835,4835,4835,4835,1
|
|
20230626,123600,1359533775,4835,4830,4835,4830,100
|
|
20230626,123500,1359050655,4835,4835,4835,4835,1
|
|
20230626,123400,1359045820,4815,4815,4815,4815,0
|
|
20230626,123300,1359045820,4815,4835,4840,4815,3018
|
|
20230626,123200,1344509355,4825,4825,4825,4825,105
|
|
20230626,123100,1344002730,4840,4840,4840,4840,1
|
|
20230626,123000,1343997890,4840,4835,4840,4835,335
|
|
20230626,122900,1342378160,4835,4835,4835,4835,0
|
|
20230626,122800,1342378160,4835,4835,4835,4835,20
|
|
20230626,122700,1342281460,4835,4820,4835,4820,7
|
|
20230626,122600,1342247630,4820,4825,4845,4820,121
|
|
20230626,122500,1341664380,4825,4825,4825,4825,162
|
|
20230626,122400,1340882730,4850,4850,4850,4825,550
|
|
20230626,122300,1338224815,4835,4835,4835,4835,35
|
|
20230626,122200,1338055590,4850,4850,4850,4850,0
|
|
20230626,122100,1338055590,4850,4850,4850,4850,0
|
|
20230626,122000,1338055590,4850,4840,4850,4840,446
|
|
20230626,121900,1335896940,4835,4830,4835,4830,545
|
|
20230626,121800,1333261890,4840,4830,4840,4830,169
|
|
20230626,121700,1332444120,4830,4845,4845,4830,222
|
|
20230626,121600,1331369875,4845,4845,4845,4845,22
|
|
20230626,121500,1331263285,4845,4840,4850,4840,344
|
|
20230626,121400,1329597015,4840,4840,4840,4830,2753
|
|
20230626,121300,1316277005,4835,4825,4835,4825,699
|
|
20230626,121200,1312901890,4825,4820,4825,4820,565
|
|
20230626,121100,1310177165,4825,4805,4825,4805,1542
|
|
20230626,121000,1302755090,4820,4820,4820,4820,78
|
|
20230626,120900,1302379130,4825,4825,4825,4820,597
|
|
20230626,120800,1299498690,4835,4825,4835,4825,168
|
|
20230626,120700,1298687290,4825,4825,4825,4825,8
|
|
20230626,120600,1298648690,4825,4820,4825,4820,235
|
|
20230626,120500,1297515180,4800,4800,4800,4800,0
|
|
20230626,120400,1297515180,4800,4800,4800,4795,2253
|
|
20230626,120300,1286702480,4800,4800,4800,4800,61
|
|
20230626,120200,1286409680,4800,4825,4825,4800,2001
|
|
20230626,120100,1276795915,4825,4820,4825,4815,561
|
|
20230626,120000,1274094640,4820,4820,4820,4820,20
|
|
20230626,115900,1273998240,4840,4815,4840,4815,18
|
|
20230626,115800,1273911395,4815,4815,4815,4815,80
|
|
20230626,115700,1273526195,4815,4815,4815,4815,756
|
|
20230626,115600,1269886055,4815,4830,4830,4815,1935
|
|
20230626,115500,1260565940,4810,4820,4820,4810,598
|
|
20230626,115400,1257683820,4820,4820,4820,4820,45
|
|
20230626,115300,1257466920,4835,4840,4840,4835,1391
|
|
20230626,115200,1250737510,4840,4840,4840,4840,94
|
|
20230626,115100,1250282550,4845,4845,4845,4845,779
|
|
20230626,115000,1246508295,4855,4855,4855,4855,5
|
|
20230626,114900,1246484020,4860,4855,4860,4855,260
|
|
20230626,114800,1245220900,4870,4840,4870,4840,2633
|
|
20230626,114700,1232430945,4840,4830,4840,4830,10
|
|
20230626,114600,1232382615,4810,4830,4830,4810,142
|
|
20230626,114500,1231699535,4815,4825,4825,4815,1693
|
|
20230626,114400,1223542710,4825,4840,4840,4825,129
|
|
20230626,114300,1222919605,4840,4825,4840,4825,1037
|
|
20230626,114200,1217904235,4820,4820,4820,4820,0
|
|
20230626,114100,1217904235,4820,4820,4820,4820,1042
|
|
20230626,114000,1212881795,4820,4820,4850,4820,482
|
|
20230626,113900,1210551300,4810,4835,4835,4810,638
|
|
20230626,113800,1207475795,4830,4825,4830,4805,4758
|
|
20230626,113700,1184538150,4855,4815,4855,4815,414
|
|
20230626,113600,1182535840,4810,4800,4815,4800,353
|
|
20230626,113500,1180836960,4810,4800,4815,4795,1146
|
|
20230626,113400,1175329725,4800,4815,4815,4800,2904
|
|
20230626,113300,1161385900,4820,4850,4850,4815,3416
|
|
20230626,113200,1144904965,4845,4800,4890,4800,5795
|
|
20230626,113100,1116870395,4800,4800,4830,4780,14837
|
|
20230626,113000,1045622875,4800,4880,4905,4800,44440
|
|
20230626,112900,830298515,4880,4840,5080,4830,90510
|
|
20230626,112800,382029390,4840,4835,4840,4835,1010
|
|
20230626,112700,377141165,4840,4840,4840,4840,0
|
|
20230626,112600,377141165,4840,4840,4840,4840,0
|
|
20230626,112500,377141165,4840,4840,4840,4840,51
|
|
20230626,112400,376894325,4840,4840,4840,4840,0
|
|
20230626,112300,376894325,4840,4840,4840,4840,418
|
|
20230626,112200,374871205,4835,4830,4835,4830,836
|
|
20230626,112100,370829195,4815,4815,4815,4815,80
|
|
20230626,112000,370443995,4835,4835,4835,4835,181
|
|
20230626,111900,369568860,4840,4840,4840,4840,0
|
|
20230626,111800,369568860,4840,4840,4840,4840,2
|
|
20230626,111700,369559180,4835,4835,4835,4820,1134
|
|
20230626,111600,364087870,4820,4820,4820,4820,800
|
|
20230626,111500,360231870,4835,4835,4835,4835,734
|
|
20230626,111400,356682980,4835,4835,4835,4835,100
|
|
20230626,111300,356199480,4835,4835,4835,4835,0
|
|
20230626,111200,356199480,4835,4835,4840,4835,463
|
|
20230626,111100,353959560,4820,4835,4835,4820,121
|
|
20230626,111000,353376190,4840,4840,4840,4830,750
|
|
20230626,110900,349748015,4840,4830,4840,4830,712
|
|
20230626,110800,346303245,4830,4825,4830,4825,37
|
|
20230626,110700,346124570,4830,4830,4830,4830,0
|
|
20230626,110600,346124570,4830,4830,4830,4830,207
|
|
20230626,110500,345124760,4830,4825,4830,4825,2
|
|
20230626,110400,345115105,4825,4825,4825,4825,0
|
|
20230626,110300,345115105,4825,4815,4825,4815,1580
|
|
20230626,110200,337502360,4815,4785,4815,4785,2
|
|
20230626,110100,337492760,4785,4785,4785,4785,10
|
|
20230626,110000,337444910,4815,4815,4815,4815,0
|
|
20230626,105900,337444910,4815,4815,4815,4815,0
|
|
20230626,105800,337444910,4815,4815,4815,4815,113
|
|
20230626,105700,336900815,4810,4810,4810,4810,0
|
|
20230626,105600,336900815,4810,4790,4810,4790,1429
|
|
20230626,105500,330036565,4795,4795,4795,4795,300
|
|
20230626,105400,328598065,4800,4800,4800,4800,331
|
|
20230626,105300,327009265,4800,4805,4805,4800,3
|
|
20230626,105200,326994855,4805,4805,4805,4805,700
|
|
20230626,105100,323631355,4800,4805,4805,4800,110
|
|
20230626,105000,323103305,4805,4805,4805,4805,34
|
|
20230626,104900,322939935,4805,4805,4805,4805,100
|
|
20230626,104800,322459435,4805,4810,4810,4805,200
|
|
20230626,104700,321498185,4805,4805,4805,4805,0
|
|
20230626,104600,321498185,4805,4805,4805,4805,0
|
|
20230626,104500,321498185,4805,4805,4805,4805,0
|
|
20230626,104400,321498185,4805,4805,4805,4805,57
|
|
20230626,104300,321224300,4815,4815,4815,4815,0
|
|
20230626,104200,321224300,4815,4815,4815,4815,235
|
|
20230626,104100,320092775,4815,4815,4815,4815,257
|
|
20230626,104000,318855320,4810,4810,4810,4810,728
|
|
20230626,103900,315353640,4810,4810,4810,4810,1
|
|
20230626,103800,315348830,4810,4810,4810,4810,0
|
|
20230626,103700,315348830,4810,4810,4810,4810,0
|
|
20230626,103600,315348830,4810,4810,4810,4810,1
|
|
20230626,103500,315344020,4810,4800,4810,4800,120
|
|
20230626,103400,314767820,4805,4805,4805,4805,316
|
|
20230626,103300,313249440,4800,4800,4800,4800,167
|
|
20230626,103200,312447840,4800,4800,4800,4800,510
|
|
20230626,103100,309999840,4800,4790,4800,4790,394
|
|
20230626,103000,308111520,4790,4790,4790,4770,516
|
|
20230626,102900,305640720,4790,4790,4790,4790,412
|
|
20230626,102800,303667240,4790,4790,4790,4790,1
|
|
20230626,102700,303662450,4790,4790,4790,4790,0
|
|
20230626,102600,303662450,4790,4790,4790,4790,0
|
|
20230626,102500,303662450,4790,4790,4790,4790,0
|
|
20230626,102400,303662450,4790,4790,4790,4790,90
|
|
20230626,102300,303231350,4790,4790,4790,4790,0
|
|
20230626,102200,303231350,4790,4790,4790,4790,0
|
|
20230626,102100,303231350,4790,4735,4790,4735,323
|
|
20230626,102000,301691025,4735,4770,4770,4735,1956
|
|
20230626,101900,292394005,4770,4770,4770,4770,233
|
|
20230626,101800,291282595,4760,4760,4760,4760,734
|
|
20230626,101700,287788755,4770,4770,4770,4770,0
|
|
20230626,101600,287788755,4770,4770,4770,4770,770
|
|
20230626,101500,284115855,4770,4770,4770,4770,0
|
|
20230626,101400,284115855,4770,4770,4770,4770,0
|
|
20230626,101300,284115855,4770,4760,4770,4760,37
|
|
20230626,101200,283939725,4760,4760,4760,4760,982
|
|
20230626,101100,279265405,4760,4735,4760,4735,217
|
|
20230626,101000,278236310,4735,4740,4740,4735,390
|
|
20230626,100900,276388660,4745,4745,4745,4745,347
|
|
20230626,100800,274742145,4760,4760,4760,4760,10
|
|
20230626,100700,274694545,4760,4760,4760,4750,1327
|
|
20230626,100600,268378175,4765,4770,4770,4765,1812
|
|
20230626,100500,259743205,4770,4770,4770,4770,991
|
|
20230626,100400,255016135,4775,4775,4775,4775,172
|
|
20230626,100300,254194835,4775,4775,4775,4775,35
|
|
20230626,100200,254027710,4775,4785,4785,4775,245
|
|
20230626,100100,252856575,4780,4780,4780,4780,111
|
|
20230626,100000,252325995,4780,4795,4795,4780,19
|
|
20230626,095900,252235040,4800,4800,4800,4800,299
|
|
20230626,095800,250799840,4800,4800,4800,4800,3
|
|
20230626,095700,250785440,4800,4800,4800,4800,0
|
|
20230626,095600,250785440,4800,4800,4800,4800,0
|
|
20230626,095500,250785440,4800,4800,4800,4800,0
|
|
20230626,095400,250785440,4800,4800,4800,4800,0
|
|
20230626,095300,250785440,4800,4800,4800,4800,0
|
|
20230626,095200,250785440,4800,4805,4805,4800,418
|
|
20230626,095100,248777540,4805,4800,4805,4800,285
|
|
20230626,095000,247409030,4800,4795,4800,4795,1646
|
|
20230626,094900,239509785,4795,4795,4795,4795,221
|
|
20230626,094800,238450090,4795,4795,4795,4795,11
|
|
20230626,094700,238397345,4800,4795,4800,4795,3808
|
|
20230626,094600,220126190,4795,4795,4795,4795,0
|
|
20230626,094500,220126190,4795,4795,4795,4795,20
|
|
20230626,094400,220030290,4795,4795,4795,4795,0
|
|
20230626,094300,220030290,4795,4785,4795,4785,1107
|
|
20230626,094200,214733285,4795,4795,4795,4795,0
|
|
20230626,094100,214733285,4795,4795,4795,4795,20
|
|
20230626,094000,214637385,4795,4795,4795,4795,1
|
|
20230626,093900,214632590,4795,4795,4795,4795,3
|
|
20230626,093800,214618205,4795,4795,4795,4795,0
|
|
20230626,093700,214618205,4795,4795,4795,4795,1
|
|
20230626,093600,214613410,4800,4800,4800,4775,1730
|
|
20230626,093500,206319260,4800,4800,4800,4775,15
|
|
20230626,093400,206247285,4800,4790,4800,4775,617
|
|
20230626,093300,203292765,4790,4755,4790,4755,22956
|
|
20230626,093200,93868015,4745,4745,4745,4745,161
|
|
20230626,093100,93104070,4710,4730,4735,4700,662
|
|
20230626,093000,89974010,4735,4735,4735,4735,0
|
|
20230626,092900,89974010,4735,4735,4735,4735,0
|
|
20230626,092800,89974010,4735,4735,4735,4735,10
|
|
20230626,092700,89926660,4730,4730,4730,4730,0
|
|
20230626,092600,89926660,4730,4740,4740,4730,737
|
|
20230626,092500,86433665,4745,4745,4745,4745,67
|
|
20230626,092400,86115750,4760,4760,4760,4740,230
|
|
20230626,092300,85021150,4760,4755,4760,4755,54
|
|
20230626,092200,84764125,4735,4735,4735,4735,0
|
|
20230626,092100,84764125,4735,4735,4735,4735,16
|
|
20230626,092000,84688365,4760,4765,4765,4730,233
|
|
20230626,091900,83580845,4765,4765,4765,4765,10
|
|
20230626,091800,83533195,4765,4750,4765,4750,446
|
|
20230626,091700,81412005,4715,4715,4715,4715,0
|
|
20230626,091600,81412005,4715,4700,4735,4700,1494
|
|
20230626,091500,74348160,4700,4720,4725,4700,294
|
|
20230626,091400,72961760,4700,4700,4700,4700,905
|
|
20230626,091300,68708260,4695,4695,4695,4695,0
|
|
20230626,091200,68708260,4695,4695,4695,4695,0
|
|
20230626,091100,68708260,4695,4695,4695,4695,499
|
|
20230626,091000,66365455,4695,4720,4720,4695,1446
|
|
20230626,090900,59571335,4715,4705,4715,4705,1050
|
|
20230626,090800,54621585,4705,4705,4725,4705,2209
|
|
20230626,090700,44228220,4705,4695,4705,4695,201
|
|
20230626,090600,43284515,4705,4700,4705,4695,1577
|
|
20230626,090500,35878200,4705,4720,4720,4700,2026
|
|
20230626,090400,26336955,4735,4735,4735,4735,1
|
|
20230626,090300,26332220,4740,4740,4740,4740,23
|
|
20230626,090200,26223200,4740,4740,4740,4740,0
|
|
20230626,090100,26223200,4740,4730,4740,4710,1207
|
|
20230626,090000,20532180,4730,4760,4765,4730,4316
|