627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,192400,1716670525,2825,2825,2825,2825,11634
|
|
20230703,192300,1716670525,2825,2825,2825,2825,0
|
|
20230703,192200,1716670525,2825,2825,2825,2825,0
|
|
20230703,192100,1716670525,2825,2825,2825,2825,0
|
|
20230703,192000,1716670525,2825,2825,2825,2825,0
|
|
20230703,191900,1716670525,2825,2825,2825,2825,0
|
|
20230703,191800,1716670525,2825,2825,2825,2825,0
|
|
20230703,191700,1716670525,2825,2825,2825,2825,0
|
|
20230703,191600,1716670525,2825,2825,2825,2825,0
|
|
20230703,191500,1716670525,2825,2825,2825,2825,0
|
|
20230703,191400,1716670525,2825,2825,2825,2825,0
|
|
20230703,191300,1716670525,2825,2825,2825,2825,0
|
|
20230703,191200,1716670525,2825,2825,2825,2825,0
|
|
20230703,191100,1716670525,2825,2825,2825,2825,0
|
|
20230703,191000,1716670525,2825,2825,2825,2825,0
|
|
20230703,190900,1716670525,2825,2825,2825,2825,0
|
|
20230703,190800,1716670525,2825,2825,2825,2825,0
|
|
20230703,190700,1716670525,2825,2825,2825,2825,0
|
|
20230703,190600,1716670525,2825,2825,2825,2825,0
|
|
20230703,190500,1716670525,2825,2825,2825,2825,0
|
|
20230703,190400,1716670525,2825,2825,2825,2825,0
|
|
20230703,190300,1716670525,2825,2825,2825,2825,0
|
|
20230703,190200,1716670525,2825,2825,2825,2825,0
|
|
20230703,190100,1716670525,2825,2825,2825,2825,0
|
|
20230703,190000,1716670525,2825,2825,2825,2825,0
|
|
20230703,185900,1716670525,2825,2825,2825,2825,0
|
|
20230703,185800,1716670525,2825,2825,2825,2825,0
|
|
20230703,185700,1716670525,2825,2825,2825,2825,0
|
|
20230703,185600,1716670525,2825,2825,2825,2825,0
|
|
20230703,185500,1716670525,2825,2825,2825,2825,0
|
|
20230703,185400,1716670525,2825,2825,2825,2825,11634
|
|
20230703,185300,1716670525,2825,2825,2825,2825,0
|
|
20230703,185200,1716670525,2825,2825,2825,2825,0
|
|
20230703,185100,1716670525,2825,2825,2825,2825,0
|
|
20230703,185000,1716670525,2825,2825,2825,2825,0
|
|
20230703,184900,1716670525,2825,2825,2825,2825,0
|
|
20230703,184800,1716670525,2825,2825,2825,2825,0
|
|
20230703,184700,1716670525,2825,2825,2825,2825,0
|
|
20230703,184600,1716670525,2825,2825,2825,2825,0
|
|
20230703,184500,1716670525,2825,2825,2825,2825,0
|
|
20230703,184400,1716670525,2825,2825,2825,2825,0
|
|
20230703,184300,1716670525,2825,2825,2825,2825,0
|
|
20230703,184200,1716670525,2825,2825,2825,2825,0
|
|
20230703,184100,1716670525,2825,2825,2825,2825,0
|
|
20230703,184000,1716670525,2825,2825,2825,2825,0
|
|
20230703,183900,1716670525,2825,2825,2825,2825,0
|
|
20230703,183800,1716670525,2825,2825,2825,2825,0
|
|
20230703,183700,1716670525,2825,2825,2825,2825,0
|
|
20230703,183600,1716670525,2825,2825,2825,2825,0
|
|
20230703,183500,1716670525,2825,2825,2825,2825,0
|
|
20230703,183400,1716670525,2825,2825,2825,2825,0
|
|
20230703,183300,1716670525,2825,2825,2825,2825,0
|
|
20230703,183200,1716670525,2825,2825,2825,2825,0
|
|
20230703,183100,1716670525,2825,2825,2825,2825,0
|
|
20230703,183000,1716670525,2825,2825,2825,2825,0
|
|
20230703,182900,1716670525,2825,2825,2825,2825,0
|
|
20230703,182800,1716670525,2825,2825,2825,2825,0
|
|
20230703,182700,1716670525,2825,2825,2825,2825,0
|
|
20230703,182600,1716670525,2825,2825,2825,2825,0
|
|
20230703,182500,1716670525,2825,2825,2825,2825,0
|
|
20230703,182400,1716670525,2825,2825,2825,2825,11634
|
|
20230703,182300,1716670525,2825,2825,2825,2825,0
|
|
20230703,182200,1716670525,2825,2825,2825,2825,0
|
|
20230703,182100,1716670525,2825,2825,2825,2825,0
|
|
20230703,182000,1716670525,2825,2825,2825,2825,0
|
|
20230703,181900,1716670525,2825,2825,2825,2825,0
|
|
20230703,181800,1716670525,2825,2825,2825,2825,0
|
|
20230703,181700,1716670525,2825,2825,2825,2825,0
|
|
20230703,181600,1716670525,2825,2825,2825,2825,0
|
|
20230703,181500,1716670525,2825,2825,2825,2825,0
|
|
20230703,181400,1716670525,2825,2825,2825,2825,0
|
|
20230703,181300,1716670525,2825,2825,2825,2825,0
|
|
20230703,181200,1716670525,2825,2825,2825,2825,0
|
|
20230703,181100,1716670525,2825,2825,2825,2825,0
|
|
20230703,181000,1716670525,2825,2825,2825,2825,0
|
|
20230703,180900,1716670525,2825,2825,2825,2825,0
|
|
20230703,180800,1716670525,2825,2825,2825,2825,0
|
|
20230703,180700,1716670525,2825,2825,2825,2825,0
|
|
20230703,180600,1716670525,2825,2825,2825,2825,0
|
|
20230703,180500,1716670525,2825,2825,2825,2825,0
|
|
20230703,180400,1716670525,2825,2825,2825,2825,0
|
|
20230703,180300,1716670525,2825,2825,2825,2825,0
|
|
20230703,180200,1716670525,2825,2825,2825,2825,0
|
|
20230703,180100,1716670525,2825,2825,2825,2825,0
|
|
20230703,180000,1716670525,2825,2825,2825,2825,0
|
|
20230703,175900,1716670525,2825,2825,2825,2825,0
|
|
20230703,175800,1716670525,2825,2825,2825,2825,0
|
|
20230703,175700,1716670525,2825,2825,2825,2825,0
|
|
20230703,175600,1716670525,2825,2825,2825,2825,0
|
|
20230703,175500,1716670525,2825,2825,2825,2825,0
|
|
20230703,175400,1716670525,2825,2825,2825,2825,11634
|
|
20230703,175300,1716670525,2825,2825,2825,2825,0
|
|
20230703,175200,1716670525,2825,2825,2825,2825,0
|
|
20230703,175100,1716670525,2825,2825,2825,2825,0
|
|
20230703,175000,1716670525,2825,2825,2825,2825,0
|
|
20230703,174900,1716670525,2825,2825,2825,2825,0
|
|
20230703,174800,1716670525,2825,2825,2825,2825,0
|
|
20230703,174700,1716670525,2825,2825,2825,2825,0
|
|
20230703,174600,1716670525,2825,2825,2825,2825,0
|
|
20230703,174500,1716670525,2825,2825,2825,2825,0
|
|
20230703,174400,1716670525,2825,2825,2825,2825,0
|
|
20230703,174300,1716670525,2825,2825,2825,2825,0
|
|
20230703,174200,1716670525,2825,2825,2825,2825,0
|
|
20230703,174100,1716670525,2825,2825,2825,2825,0
|
|
20230703,174000,1716670525,2825,2825,2825,2825,0
|
|
20230703,173900,1716670525,2825,2825,2825,2825,0
|
|
20230703,173800,1716670525,2825,2825,2825,2825,0
|
|
20230703,173700,1716670525,2825,2825,2825,2825,0
|
|
20230703,173600,1716670525,2825,2825,2825,2825,0
|
|
20230703,173500,1716670525,2825,2825,2825,2825,0
|
|
20230703,173400,1716670525,2825,2825,2825,2825,0
|
|
20230703,173300,1716670525,2825,2825,2825,2825,0
|
|
20230703,173200,1716670525,2825,2825,2825,2825,0
|
|
20230703,173100,1716670525,2825,2825,2825,2825,0
|
|
20230703,173000,1716670525,2825,2825,2825,2825,0
|
|
20230703,172900,1716670525,2825,2825,2825,2825,0
|
|
20230703,172800,1716670525,2825,2825,2825,2825,0
|
|
20230703,172700,1716670525,2825,2825,2825,2825,0
|
|
20230703,172600,1716670525,2825,2825,2825,2825,0
|
|
20230703,172500,1716670525,2825,2825,2825,2825,0
|
|
20230703,172400,1716670525,2825,2825,2825,2825,11634
|
|
20230703,172300,1716670525,2825,2825,2825,2825,0
|
|
20230703,172200,1716670525,2825,2825,2825,2825,0
|
|
20230703,172100,1716670525,2825,2825,2825,2825,0
|
|
20230703,172000,1716670525,2825,2825,2825,2825,0
|
|
20230703,171900,1716670525,2825,2825,2825,2825,0
|
|
20230703,171800,1716670525,2825,2825,2825,2825,0
|
|
20230703,171700,1716670525,2825,2825,2825,2825,0
|
|
20230703,171600,1716670525,2825,2825,2825,2825,0
|
|
20230703,171500,1716670525,2825,2825,2825,2825,0
|
|
20230703,171400,1716670525,2825,2825,2825,2825,0
|
|
20230703,171300,1716670525,2825,2825,2825,2825,0
|
|
20230703,171200,1716670525,2825,2825,2825,2825,0
|
|
20230703,171100,1716670525,2825,2825,2825,2825,0
|
|
20230703,171000,1716670525,2825,2825,2825,2825,0
|
|
20230703,170900,1716670525,2825,2825,2825,2825,0
|
|
20230703,170800,1716670525,2825,2825,2825,2825,0
|
|
20230703,170700,1716670525,2825,2825,2825,2825,0
|
|
20230703,170600,1716670525,2825,2825,2825,2825,0
|
|
20230703,170500,1716670525,2825,2825,2825,2825,0
|
|
20230703,170400,1716670525,2825,2825,2825,2825,0
|
|
20230703,170300,1716670525,2825,2825,2825,2825,0
|
|
20230703,170200,1716670525,2825,2825,2825,2825,0
|
|
20230703,170100,1716670525,2825,2825,2825,2825,0
|
|
20230703,170000,1716670525,2825,2825,2825,2825,0
|
|
20230703,165900,1716670525,2825,2825,2825,2825,0
|
|
20230703,165800,1716670525,2825,2825,2825,2825,0
|
|
20230703,165700,1716670525,2825,2825,2825,2825,0
|
|
20230703,165600,1716670525,2825,2825,2825,2825,0
|
|
20230703,165500,1716670525,2825,2825,2825,2825,0
|
|
20230703,165400,1716670525,2825,2825,2825,2825,11634
|
|
20230703,165300,1716670525,2825,2825,2825,2825,0
|
|
20230703,165200,1716670525,2825,2825,2825,2825,0
|
|
20230703,165100,1716670525,2825,2825,2825,2825,0
|
|
20230703,165000,1716670525,2825,2825,2825,2825,0
|
|
20230703,164900,1716670525,2825,2825,2825,2825,0
|
|
20230703,164800,1716670525,2825,2825,2825,2825,0
|
|
20230703,164700,1716670525,2825,2825,2825,2825,0
|
|
20230703,164600,1716670525,2825,2825,2825,2825,0
|
|
20230703,164500,1716670525,2825,2825,2825,2825,0
|
|
20230703,164400,1716670525,2825,2825,2825,2825,0
|
|
20230703,164300,1716670525,2825,2825,2825,2825,0
|
|
20230703,164200,1716670525,2825,2825,2825,2825,0
|
|
20230703,164100,1716670525,2825,2825,2825,2825,0
|
|
20230703,164000,1716670525,2825,2825,2825,2825,0
|
|
20230703,163900,1716670525,2825,2825,2825,2825,0
|
|
20230703,163800,1716670525,2825,2825,2825,2825,0
|
|
20230703,163700,1716670525,2825,2825,2825,2825,0
|
|
20230703,163600,1716670525,2825,2825,2825,2825,0
|
|
20230703,163500,1716670525,2825,2825,2825,2825,0
|
|
20230703,163400,1716670525,2825,2825,2825,2825,0
|
|
20230703,163300,1716670525,2825,2825,2825,2825,0
|
|
20230703,163200,1716670525,2825,2825,2825,2825,0
|
|
20230703,163100,1716670525,2825,2825,2825,2825,0
|
|
20230703,163000,1716670525,2825,2825,2825,2825,0
|
|
20230703,162900,1716670525,2825,2825,2825,2825,0
|
|
20230703,162800,1716670525,2825,2825,2825,2825,0
|
|
20230703,162700,1716670525,2825,2825,2825,2825,0
|
|
20230703,162600,1716670525,2825,2825,2825,2825,0
|
|
20230703,162500,1716670525,2825,2825,2825,2825,0
|
|
20230703,162400,1716670525,2825,2825,2825,2825,11634
|
|
20230703,162300,1716670525,2825,2825,2825,2825,0
|
|
20230703,162200,1716670525,2825,2825,2825,2825,0
|
|
20230703,162100,1716670525,2825,2825,2825,2825,0
|
|
20230703,162000,1716670525,2825,2825,2825,2825,0
|
|
20230703,161900,1716670525,2825,2825,2825,2825,0
|
|
20230703,161800,1716670525,2825,2825,2825,2825,0
|
|
20230703,161700,1716670525,2825,2825,2825,2825,0
|
|
20230703,161600,1716670525,2825,2825,2825,2825,0
|
|
20230703,161500,1716670525,2825,2825,2825,2825,0
|
|
20230703,161400,1716670525,2825,2825,2825,2825,0
|
|
20230703,161300,1716670525,2825,2825,2825,2825,0
|
|
20230703,161200,1716670525,2825,2825,2825,2825,0
|
|
20230703,161100,1716670525,2825,2825,2825,2825,0
|
|
20230703,161000,1716670525,2825,2825,2825,2825,0
|
|
20230703,160900,1716670525,2825,2825,2825,2825,0
|
|
20230703,160800,1716670525,2825,2825,2825,2825,0
|
|
20230703,160700,1716670525,2825,2825,2825,2825,0
|
|
20230703,160600,1716670525,2825,2825,2825,2825,0
|
|
20230703,160500,1716670525,2825,2825,2825,2825,0
|
|
20230703,160400,1716670525,2825,2825,2825,2825,0
|
|
20230703,160300,1716670525,2825,2825,2825,2825,0
|
|
20230703,160200,1716670525,2825,2825,2825,2825,0
|
|
20230703,160100,1716670525,2825,2825,2825,2825,0
|
|
20230703,160000,1716670525,2825,2825,2825,2825,0
|
|
20230703,155900,1716670525,2825,2825,2825,2825,0
|
|
20230703,155800,1716670525,2825,2825,2825,2825,0
|
|
20230703,155700,1716670525,2825,2825,2825,2825,0
|
|
20230703,155600,1716670525,2825,2825,2825,2825,0
|
|
20230703,155500,1716670525,2825,2825,2825,2825,0
|
|
20230703,155400,1716670525,2825,2825,2825,2825,11634
|
|
20230703,155300,1716670525,2825,2825,2825,2825,0
|
|
20230703,155200,1716670525,2825,2825,2825,2825,0
|
|
20230703,155100,1716670525,2825,2825,2825,2825,0
|
|
20230703,155000,1716670525,2825,2825,2825,2825,0
|
|
20230703,154900,1716670525,2825,2825,2825,2825,0
|
|
20230703,154800,1716670525,2825,2825,2825,2825,0
|
|
20230703,154700,1716670525,2825,2825,2825,2825,0
|
|
20230703,154600,1716670525,2825,2825,2825,2825,0
|
|
20230703,154500,1716670525,2825,2825,2825,2825,0
|
|
20230703,154400,1716670525,2825,2825,2825,2825,0
|
|
20230703,154300,1716670525,2825,2825,2825,2825,0
|
|
20230703,154200,1716670525,2825,2825,2825,2825,0
|
|
20230703,154100,1716670525,2825,2825,2825,2825,0
|
|
20230703,154000,1716670525,2825,2825,2825,2825,0
|
|
20230703,153900,1716670525,2825,2825,2825,2825,0
|
|
20230703,153800,1716670525,2825,2825,2825,2825,0
|
|
20230703,153700,1716670525,2825,2825,2825,2825,0
|
|
20230703,153600,1716670525,2825,2825,2825,2825,0
|
|
20230703,153500,1716670525,2825,2825,2825,2825,0
|
|
20230703,153400,1716670525,2825,2825,2825,2825,0
|
|
20230703,153300,1716670525,2825,2825,2825,2825,0
|
|
20230703,153200,1716670525,2825,2825,2825,2825,0
|
|
20230703,153100,1716670525,2825,2825,2825,2825,0
|
|
20230703,153000,1716670525,2825,2825,2825,2825,11634
|
|
20230703,152900,1683804475,2815,2815,2815,2815,0
|
|
20230703,152800,1683804475,2815,2815,2815,2815,0
|
|
20230703,152700,1683804475,2815,2815,2815,2815,0
|
|
20230703,152600,1683804475,2815,2815,2815,2815,0
|
|
20230703,152500,1683804475,2815,2815,2815,2815,0
|
|
20230703,152400,1683804475,2815,2815,2815,2815,0
|
|
20230703,152300,1683804475,2815,2815,2815,2815,0
|
|
20230703,152200,1683804475,2815,2815,2815,2815,0
|
|
20230703,152100,1683804475,2815,2815,2815,2815,0
|
|
20230703,152000,1683804475,2815,2815,2815,2815,0
|
|
20230703,151900,1683804475,2815,2820,2825,2815,5549
|
|
20230703,151800,1668169675,2820,2830,2830,2820,2116
|
|
20230703,151700,1662202545,2820,2830,2830,2820,4591
|
|
20230703,151600,1649254150,2830,2830,2830,2830,1196
|
|
20230703,151500,1645869470,2830,2820,2830,2820,366
|
|
20230703,151400,1644837220,2830,2825,2830,2820,1390
|
|
20230703,151300,1640910705,2830,2825,2830,2825,9092
|
|
20230703,151200,1615225800,2825,2825,2830,2825,2285
|
|
20230703,151100,1608769510,2835,2825,2835,2825,485
|
|
20230703,151000,1607397055,2825,2830,2830,2825,790
|
|
20230703,150900,1605165125,2825,2830,2830,2825,4674
|
|
20230703,150800,1591937710,2830,2835,2835,2830,362
|
|
20230703,150700,1590913245,2830,2830,2830,2830,210
|
|
20230703,150600,1590318945,2830,2830,2830,2830,2860
|
|
20230703,150500,1582225145,2825,2835,2835,2825,2915
|
|
20230703,150400,1573970145,2835,2830,2835,2825,3984
|
|
20230703,150300,1562693210,2830,2830,2830,2830,7
|
|
20230703,150200,1562673400,2825,2830,2830,2825,2961
|
|
20230703,150100,1554293775,2830,2825,2830,2825,211
|
|
20230703,150000,1553697650,2825,2830,2830,2825,511
|
|
20230703,145900,1552254010,2825,2825,2825,2825,1888
|
|
20230703,145800,1546920410,2825,2825,2830,2825,974
|
|
20230703,145700,1544166500,2830,2830,2830,2830,50
|
|
20230703,145600,1544025000,2830,2830,2830,2830,0
|
|
20230703,145500,1544025000,2830,2825,2830,2825,1260
|
|
20230703,145400,1540465495,2825,2825,2825,2825,460
|
|
20230703,145300,1539165995,2830,2830,2830,2830,0
|
|
20230703,145200,1539165995,2830,2830,2830,2830,0
|
|
20230703,145100,1539165995,2830,2830,2830,2830,0
|
|
20230703,145000,1539165995,2830,2830,2830,2830,0
|
|
20230703,144900,1539165995,2830,2835,2835,2830,502
|
|
20230703,144800,1537742835,2835,2835,2835,2835,1
|
|
20230703,144700,1537740000,2840,2825,2840,2825,31
|
|
20230703,144600,1537652410,2840,2840,2840,2840,0
|
|
20230703,144500,1537652410,2840,2840,2840,2840,3874
|
|
20230703,144400,1526650250,2840,2825,2840,2825,5781
|
|
20230703,144300,1510259505,2825,2825,2825,2825,0
|
|
20230703,144200,1510259505,2825,2820,2825,2820,596
|
|
20230703,144100,1508578210,2820,2820,2820,2815,551
|
|
20230703,144000,1507024440,2820,2820,2820,2820,21
|
|
20230703,143900,1506965220,2820,2820,2820,2820,2107
|
|
20230703,143800,1501023480,2820,2820,2820,2820,150
|
|
20230703,143700,1500600480,2820,2820,2820,2820,939
|
|
20230703,143600,1497952500,2820,2820,2820,2820,0
|
|
20230703,143500,1497952500,2820,2820,2820,2820,30
|
|
20230703,143400,1497867900,2825,2825,2825,2825,0
|
|
20230703,143300,1497867900,2825,2825,2825,2825,30
|
|
20230703,143200,1497783150,2820,2825,2825,2820,532
|
|
20230703,143100,1496280255,2820,2820,2820,2820,1
|
|
20230703,143000,1496277435,2820,2830,2830,2820,4638
|
|
20230703,142900,1483198220,2825,2825,2825,2825,5165
|
|
20230703,142800,1468607095,2830,2830,2830,2830,30
|
|
20230703,142700,1468522195,2825,2825,2825,2825,1
|
|
20230703,142600,1468519370,2825,2835,2835,2825,550
|
|
20230703,142500,1466960620,2835,2835,2835,2830,327
|
|
20230703,142400,1466034660,2835,2835,2835,2835,253
|
|
20230703,142300,1465317405,2835,2830,2835,2830,370
|
|
20230703,142200,1464269155,2835,2835,2835,2835,20
|
|
20230703,142100,1464212455,2835,2835,2835,2835,0
|
|
20230703,142000,1464212455,2835,2835,2835,2835,70
|
|
20230703,141900,1464014005,2835,2825,2835,2825,123
|
|
20230703,141800,1463666220,2825,2830,2835,2825,1014
|
|
20230703,141700,1460796600,2830,2825,2830,2825,3027
|
|
20230703,141600,1452245315,2820,2820,2820,2820,10
|
|
20230703,141500,1452217115,2825,2825,2825,2825,2
|
|
20230703,141400,1452211465,2825,2825,2825,2825,0
|
|
20230703,141300,1452211465,2825,2825,2825,2825,0
|
|
20230703,141200,1452211465,2825,2825,2825,2825,354
|
|
20230703,141100,1451211415,2825,2825,2825,2825,0
|
|
20230703,141000,1451211415,2825,2825,2825,2825,1
|
|
20230703,140900,1451208590,2820,2820,2820,2820,500
|
|
20230703,140800,1449798590,2820,2820,2820,2820,28
|
|
20230703,140700,1449719630,2825,2820,2825,2820,194
|
|
20230703,140600,1449172465,2825,2825,2825,2825,177
|
|
20230703,140500,1448672440,2820,2820,2820,2820,489
|
|
20230703,140400,1447293460,2820,2825,2825,2820,215
|
|
20230703,140300,1446687155,2820,2820,2820,2820,0
|
|
20230703,140200,1446687155,2820,2820,2820,2820,0
|
|
20230703,140100,1446687155,2820,2820,2820,2820,32
|
|
20230703,140000,1446596915,2820,2820,2820,2820,230
|
|
20230703,135900,1445948315,2825,2825,2825,2825,0
|
|
20230703,135800,1445948315,2825,2825,2825,2825,0
|
|
20230703,135700,1445948315,2825,2825,2825,2825,5
|
|
20230703,135600,1445934190,2825,2825,2825,2825,1
|
|
20230703,135500,1445931365,2810,2825,2825,2810,340
|
|
20230703,135400,1444975940,2820,2825,2825,2815,8032
|
|
20230703,135300,1422357080,2825,2820,2825,2820,1093
|
|
20230703,135200,1419270115,2825,2825,2825,2825,200
|
|
20230703,135100,1418705115,2810,2815,2815,2810,791
|
|
20230703,135000,1416480115,2825,2820,2825,2820,437
|
|
20230703,134900,1415246830,2810,2810,2810,2810,189
|
|
20230703,134800,1414715740,2820,2820,2820,2810,1906
|
|
20230703,134700,1409342020,2825,2820,2825,2820,979
|
|
20230703,134600,1406577955,2825,2825,2825,2825,0
|
|
20230703,134500,1406577955,2825,2820,2825,2820,516
|
|
20230703,134400,1405122335,2815,2825,2825,2815,2537
|
|
20230703,134300,1397967750,2825,2825,2825,2825,3
|
|
20230703,134200,1397959275,2825,2825,2825,2825,26
|
|
20230703,134100,1397885825,2825,2825,2825,2820,2008
|
|
20230703,134000,1392213230,2830,2825,2830,2825,4823
|
|
20230703,133900,1378588240,2825,2825,2825,2825,0
|
|
20230703,133800,1378588240,2825,2825,2825,2825,1
|
|
20230703,133700,1378585415,2810,2810,2810,2810,13
|
|
20230703,133600,1378548885,2810,2810,2810,2810,0
|
|
20230703,133500,1378548885,2810,2815,2815,2810,10215
|
|
20230703,133400,1349831375,2815,2825,2825,2815,3847
|
|
20230703,133300,1338987460,2825,2830,2830,2825,584
|
|
20230703,133200,1337335160,2830,2830,2830,2830,0
|
|
20230703,133100,1337335160,2830,2830,2830,2820,5500
|
|
20230703,133000,1321797435,2830,2840,2840,2830,3522
|
|
20230703,132900,1311794965,2840,2840,2840,2840,0
|
|
20230703,132800,1311794965,2840,2840,2840,2840,2
|
|
20230703,132700,1311789285,2845,2845,2845,2845,0
|
|
20230703,132600,1311789285,2845,2830,2850,2825,12887
|
|
20230703,132500,1275199145,2825,2825,2825,2825,1
|
|
20230703,132400,1275196320,2825,2825,2825,2820,3009
|
|
20230703,132300,1266708210,2825,2820,2825,2820,1145
|
|
20230703,132200,1263479285,2820,2825,2830,2820,1596
|
|
20230703,132100,1258969705,2830,2830,2830,2830,11
|
|
20230703,132000,1258938575,2825,2825,2825,2825,51
|
|
20230703,131900,1258794500,2815,2830,2830,2815,10527
|
|
20230703,131800,1229113805,2835,2835,2835,2830,187
|
|
20230703,131700,1228584540,2835,2835,2835,2830,5804
|
|
20230703,131600,1212159140,2845,2840,2845,2835,1563
|
|
20230703,131500,1207727515,2840,2840,2840,2840,516
|
|
20230703,131400,1206262075,2845,2845,2845,2845,177
|
|
20230703,131300,1205758510,2850,2840,2850,2840,3999
|
|
20230703,131200,1194388155,2845,2840,2845,2840,435
|
|
20230703,131100,1193150930,2840,2835,2845,2835,1963
|
|
20230703,131000,1187576755,2845,2835,2845,2825,9000
|
|
20230703,130900,1162067695,2830,2835,2840,2830,1816
|
|
20230703,130800,1156921705,2835,2840,2845,2835,1623
|
|
20230703,130700,1152312400,2835,2845,2845,2835,1224
|
|
20230703,130600,1148839595,2835,2840,2845,2830,1163
|
|
20230703,130500,1145533415,2840,2835,2840,2830,762
|
|
20230703,130400,1143376840,2840,2845,2845,2830,5006
|
|
20230703,130300,1129186015,2845,2840,2845,2840,3073
|
|
20230703,130200,1120458655,2845,2845,2850,2840,15
|
|
20230703,130100,1120415995,2850,2850,2850,2845,3636
|
|
20230703,130000,1110071515,2850,2845,2850,2845,4594
|
|
20230703,125900,1096999050,2855,2850,2855,2850,375
|
|
20230703,125800,1095929270,2855,2855,2855,2850,87
|
|
20230703,125700,1095681160,2855,2860,2865,2850,7298
|
|
20230703,125600,1074864745,2860,2850,2865,2850,29194
|
|
20230703,125500,991430060,2850,2845,2850,2840,3386
|
|
20230703,125400,981790775,2845,2850,2855,2845,2028
|
|
20230703,125300,976008640,2850,2845,2850,2830,10082
|
|
20230703,125200,947282155,2850,2840,2850,2840,6502
|
|
20230703,125100,928782845,2840,2835,2840,2835,801
|
|
20230703,125000,926510865,2830,2835,2835,2830,739
|
|
20230703,124900,924416400,2835,2835,2835,2835,532
|
|
20230703,124800,922908180,2835,2835,2835,2835,150
|
|
20230703,124700,922482930,2835,2835,2835,2835,2104
|
|
20230703,124600,916518090,2830,2830,2830,2825,1858
|
|
20230703,124500,911260700,2830,2830,2830,2830,7
|
|
20230703,124400,911240890,2825,2825,2825,2825,525
|
|
20230703,124300,909757765,2825,2825,2825,2825,4345
|
|
20230703,124200,897483140,2825,2825,2825,2825,0
|
|
20230703,124100,897483140,2825,2825,2825,2825,1
|
|
20230703,124000,897480315,2825,2830,2835,2825,1202
|
|
20230703,123900,894078655,2835,2830,2835,2830,1247
|
|
20230703,123800,890549640,2830,2830,2830,2830,0
|
|
20230703,123700,890549640,2830,2825,2830,2825,8
|
|
20230703,123600,890527035,2825,2825,2825,2825,150
|
|
20230703,123500,890103285,2825,2825,2825,2825,80
|
|
20230703,123400,889877285,2825,2825,2825,2825,0
|
|
20230703,123300,889877285,2825,2825,2825,2825,1590
|
|
20230703,123200,885385535,2830,2825,2830,2825,6
|
|
20230703,123100,885368580,2830,2830,2830,2830,0
|
|
20230703,123000,885368580,2830,2830,2830,2830,0
|
|
20230703,122900,885368580,2830,2830,2830,2830,0
|
|
20230703,122800,885368580,2830,2830,2830,2830,10
|
|
20230703,122700,885340280,2830,2830,2830,2830,2
|
|
20230703,122600,885334620,2825,2825,2825,2825,200
|
|
20230703,122500,884769620,2825,2830,2830,2825,20
|
|
20230703,122400,884713115,2825,2825,2825,2825,20
|
|
20230703,122300,884656615,2835,2830,2835,2830,13
|
|
20230703,122200,884619820,2825,2825,2825,2825,2001
|
|
20230703,122100,878966995,2825,2830,2830,2825,3
|
|
20230703,122000,878958515,2835,2835,2835,2835,165
|
|
20230703,121900,878490740,2835,2835,2835,2835,0
|
|
20230703,121800,878490740,2835,2835,2835,2835,0
|
|
20230703,121700,878490740,2835,2835,2835,2835,290
|
|
20230703,121600,877668590,2835,2835,2840,2835,935
|
|
20230703,121500,875017195,2835,2835,2835,2835,0
|
|
20230703,121400,875017195,2835,2835,2835,2835,236
|
|
20230703,121300,874348135,2840,2840,2840,2840,19
|
|
20230703,121200,874294175,2845,2845,2845,2845,10
|
|
20230703,121100,874265725,2835,2835,2835,2835,200
|
|
20230703,121000,873698725,2835,2825,2845,2825,167
|
|
20230703,120900,873226880,2845,2845,2850,2845,2371
|
|
20230703,120800,866480050,2845,2825,2845,2825,4444
|
|
20230703,120700,853865795,2825,2825,2825,2825,0
|
|
20230703,120600,853865795,2825,2825,2825,2825,581
|
|
20230703,120500,852224470,2825,2825,2825,2825,0
|
|
20230703,120400,852224470,2825,2830,2830,2825,470
|
|
20230703,120300,850894625,2830,2830,2830,2830,1331
|
|
20230703,120200,847127895,2830,2835,2835,2830,52
|
|
20230703,120100,846980670,2835,2835,2835,2835,202
|
|
20230703,120000,846408000,2835,2830,2835,2830,716
|
|
20230703,115900,844378670,2830,2830,2830,2830,0
|
|
20230703,115800,844378670,2830,2830,2830,2830,658
|
|
20230703,115700,842516530,2830,2830,2830,2830,103
|
|
20230703,115600,842225040,2830,2830,2830,2830,1269
|
|
20230703,115500,838633770,2830,2830,2830,2830,22
|
|
20230703,115400,838571510,2830,2830,2830,2830,1010
|
|
20230703,115300,835713210,2830,2825,2830,2825,1269
|
|
20230703,115200,832127185,2825,2825,2825,2825,0
|
|
20230703,115100,832127185,2825,2830,2830,2825,1050
|
|
20230703,115000,829160930,2830,2820,2830,2820,1275
|
|
20230703,114900,825560600,2820,2820,2820,2820,1180
|
|
20230703,114800,822233000,2820,2820,2820,2820,1016
|
|
20230703,114700,819367880,2820,2820,2820,2820,40
|
|
20230703,114600,819255080,2825,2825,2825,2825,60
|
|
20230703,114500,819085580,2825,2825,2825,2825,1159
|
|
20230703,114400,815811405,2825,2830,2830,2825,376
|
|
20230703,114300,814749105,2830,2830,2830,2830,541
|
|
20230703,114200,813218075,2830,2830,2830,2830,300
|
|
20230703,114100,812369075,2830,2830,2830,2830,1219
|
|
20230703,114000,808919305,2830,2830,2830,2830,1014
|
|
20230703,113900,806049685,2830,2835,2840,2830,49
|
|
20230703,113800,805910790,2835,2830,2835,2830,3425
|
|
20230703,113700,796202710,2830,2820,2830,2820,534
|
|
20230703,113600,794696730,2820,2830,2830,2820,1014
|
|
20230703,113500,791833520,2830,2830,2830,2830,116
|
|
20230703,113400,791505240,2830,2830,2830,2830,84
|
|
20230703,113300,791267520,2835,2845,2850,2835,2497
|
|
20230703,113200,784164335,2845,2825,2845,2825,13036
|
|
20230703,113100,747140150,2830,2820,2830,2820,11722
|
|
20230703,113000,714018245,2810,2815,2815,2810,2599
|
|
20230703,112900,706702555,2815,2815,2815,2815,7
|
|
20230703,112800,706682850,2820,2815,2820,2815,1195
|
|
20230703,112700,703317925,2815,2820,2820,2815,21
|
|
20230703,112600,703258710,2820,2820,2820,2820,200
|
|
20230703,112500,702694710,2820,2815,2820,2815,1645
|
|
20230703,112400,698058845,2815,2815,2815,2815,39
|
|
20230703,112300,697949060,2815,2815,2815,2815,550
|
|
20230703,112200,696400810,2815,2815,2815,2815,0
|
|
20230703,112100,696400810,2815,2815,2815,2815,0
|
|
20230703,112000,696400810,2815,2815,2815,2815,494
|
|
20230703,111900,695010200,2810,2810,2810,2810,0
|
|
20230703,111800,695010200,2810,2810,2810,2810,9
|
|
20230703,111700,694984910,2810,2810,2810,2810,320
|
|
20230703,111600,694085710,2810,2810,2810,2810,0
|
|
20230703,111500,694085710,2810,2810,2810,2810,253
|
|
20230703,111400,693374780,2810,2820,2820,2810,1036
|
|
20230703,111300,690453320,2820,2810,2820,2810,66
|
|
20230703,111200,690267660,2810,2820,2820,2810,4
|
|
20230703,111100,690256390,2820,2820,2820,2820,1368
|
|
20230703,111000,686398630,2815,2815,2815,2815,892
|
|
20230703,110900,683887650,2810,2810,2810,2810,594
|
|
20230703,110800,682218510,2810,2810,2810,2810,97
|
|
20230703,110700,681945940,2810,2810,2810,2810,1
|
|
20230703,110600,681943130,2810,2810,2810,2810,0
|
|
20230703,110500,681943130,2810,2810,2810,2810,46
|
|
20230703,110400,681813870,2815,2815,2815,2815,0
|
|
20230703,110300,681813870,2815,2815,2815,2815,9
|
|
20230703,110200,681788535,2810,2810,2810,2810,84
|
|
20230703,110100,681552495,2810,2815,2815,2810,87
|
|
20230703,110000,681307980,2815,2815,2815,2815,0
|
|
20230703,105900,681307980,2815,2815,2815,2815,751
|
|
20230703,105800,679193915,2810,2810,2810,2810,56
|
|
20230703,105700,679036555,2810,2810,2810,2810,4200
|
|
20230703,105600,667234555,2810,2810,2810,2810,100
|
|
20230703,105500,666953555,2810,2805,2810,2805,61
|
|
20230703,105400,666782340,2810,2810,2810,2810,1859
|
|
20230703,105300,661558550,2810,2810,2810,2805,1324
|
|
20230703,105200,657840645,2810,2810,2810,2810,572
|
|
20230703,105100,656233325,2810,2810,2810,2810,0
|
|
20230703,105000,656233325,2810,2810,2810,2810,211
|
|
20230703,104900,655640415,2810,2810,2810,2810,62
|
|
20230703,104800,655466195,2810,2810,2810,2810,496
|
|
20230703,104700,654072435,2810,2810,2810,2810,5584
|
|
20230703,104600,638381395,2815,2810,2815,2810,37
|
|
20230703,104500,638277275,2815,2820,2820,2815,11
|
|
20230703,104400,638246305,2820,2820,2820,2820,500
|
|
20230703,104300,636836305,2820,2820,2820,2820,3158
|
|
20230703,104200,627930745,2820,2815,2820,2815,226
|
|
20230703,104100,627293625,2815,2815,2815,2815,0
|
|
20230703,104000,627293625,2815,2810,2815,2810,1113
|
|
20230703,103900,624162225,2810,2815,2815,2810,158
|
|
20230703,103800,623718235,2810,2810,2810,2810,500
|
|
20230703,103700,622313235,2810,2810,2810,2810,76
|
|
20230703,103600,622099675,2810,2810,2810,2810,1
|
|
20230703,103500,622096865,2810,2810,2810,2810,69
|
|
20230703,103400,621902975,2810,2810,2810,2810,93
|
|
20230703,103300,621641645,2810,2815,2815,2810,889
|
|
20230703,103200,619139150,2815,2815,2815,2815,951
|
|
20230703,103100,616462085,2810,2810,2815,2810,440
|
|
20230703,103000,615225635,2810,2810,2810,2810,11
|
|
20230703,102900,615194725,2810,2810,2810,2810,7
|
|
20230703,102800,615175055,2810,2810,2810,2810,40
|
|
20230703,102700,615062655,2810,2810,2810,2810,17
|
|
20230703,102600,615014885,2810,2810,2810,2810,760
|
|
20230703,102500,612879285,2810,2815,2820,2810,920
|
|
20230703,102400,610292735,2810,2815,2815,2810,2008
|
|
20230703,102300,604646075,2815,2815,2815,2815,179
|
|
20230703,102200,604142190,2815,2815,2815,2815,207
|
|
20230703,102100,603559485,2815,2810,2815,2810,1717
|
|
20230703,102000,598728635,2815,2805,2815,2805,44
|
|
20230703,101900,598605165,2805,2810,2820,2805,4108
|
|
20230703,101800,587066160,2810,2820,2820,2810,501
|
|
20230703,101700,585658340,2810,2815,2815,2810,1127
|
|
20230703,101600,582486780,2810,2810,2810,2810,1066
|
|
20230703,101500,579491320,2810,2810,2810,2810,108
|
|
20230703,101400,579187840,2810,2810,2810,2810,223
|
|
20230703,101300,578561210,2815,2805,2815,2805,10
|
|
20230703,101200,578533130,2805,2805,2805,2805,372
|
|
20230703,101100,577489670,2805,2805,2805,2805,777
|
|
20230703,101000,575310185,2815,2815,2815,2815,100
|
|
20230703,100900,575028685,2805,2805,2805,2805,6765
|
|
20230703,100800,556052860,2805,2810,2815,2805,2760
|
|
20230703,100700,548295440,2815,2815,2815,2815,3476
|
|
20230703,100600,538510500,2815,2820,2820,2815,229
|
|
20230703,100500,537864755,2820,2820,2820,2815,688
|
|
20230703,100400,535925015,2820,2820,2820,2820,2742
|
|
20230703,100300,528192575,2820,2815,2820,2810,2528
|
|
20230703,100200,521076880,2815,2815,2815,2815,767
|
|
20230703,100100,518917775,2815,2825,2825,2815,732
|
|
20230703,100000,516853650,2825,2825,2825,2825,95
|
|
20230703,095900,516585275,2825,2815,2825,2815,13661
|
|
20230703,095800,478056765,2810,2810,2815,2805,683
|
|
20230703,095700,476137490,2815,2810,2815,2810,758
|
|
20230703,095600,474007485,2815,2810,2815,2810,2007
|
|
20230703,095500,468362815,2810,2810,2815,2810,341
|
|
20230703,095400,467403605,2810,2810,2815,2810,2952
|
|
20230703,095300,459108410,2815,2810,2815,2810,1188
|
|
20230703,095200,455764240,2810,2810,2810,2810,2218
|
|
20230703,095100,449531660,2810,2810,2815,2810,448
|
|
20230703,095000,448270770,2810,2805,2810,2805,131
|
|
20230703,094900,447902760,2805,2810,2810,2805,3656
|
|
20230703,094800,437631025,2805,2810,2810,2805,877
|
|
20230703,094700,435166925,2805,2805,2810,2805,1832
|
|
20230703,094600,430022295,2810,2810,2810,2805,403
|
|
20230703,094500,428891610,2800,2805,2805,2800,2499
|
|
20230703,094400,421882110,2800,2800,2800,2800,7
|
|
20230703,094300,421862510,2805,2810,2810,2805,1881
|
|
20230703,094200,416586215,2810,2810,2810,2805,3262
|
|
20230703,094100,407420820,2810,2805,2815,2805,905
|
|
20230703,094000,404877905,2815,2810,2820,2805,4782
|
|
20230703,093900,391426185,2810,2790,2810,2790,12359
|
|
20230703,093800,356800335,2800,2790,2800,2790,3522
|
|
20230703,093700,346940840,2790,2795,2795,2790,45
|
|
20230703,093600,346815240,2795,2800,2800,2790,117
|
|
20230703,093500,346488210,2800,2795,2800,2795,401
|
|
20230703,093400,345367410,2800,2795,2800,2795,1220
|
|
20230703,093300,341957395,2795,2795,2795,2795,0
|
|
20230703,093200,341957395,2795,2790,2795,2790,1052
|
|
20230703,093100,339017310,2790,2790,2795,2790,996
|
|
20230703,093000,336233690,2795,2795,2795,2795,60
|
|
20230703,092900,336065990,2795,2790,2795,2790,1632
|
|
20230703,092800,331507140,2780,2790,2790,2780,1135
|
|
20230703,092700,328349980,2790,2790,2790,2780,16284
|
|
20230703,092600,283042505,2790,2790,2790,2790,355
|
|
20230703,092500,282052055,2785,2790,2790,2785,1115
|
|
20230703,092400,278946205,2790,2795,2795,2790,7572
|
|
20230703,092300,257802720,2800,2800,2800,2800,1235
|
|
20230703,092200,254344720,2800,2800,2800,2795,1829
|
|
20230703,092100,249226020,2800,2800,2800,2795,1101
|
|
20230703,092000,246143225,2795,2800,2800,2795,2481
|
|
20230703,091900,239204795,2800,2795,2800,2795,1703
|
|
20230703,091800,234443125,2795,2795,2800,2795,2069
|
|
20230703,091700,228659010,2800,2800,2800,2795,159
|
|
20230703,091600,228214225,2800,2800,2800,2800,612
|
|
20230703,091500,226500625,2790,2790,2795,2790,5894
|
|
20230703,091400,210027495,2790,2795,2795,2790,708
|
|
20230703,091300,208052155,2795,2790,2800,2790,10711
|
|
20230703,091200,178104075,2790,2805,2805,2790,2818
|
|
20230703,091100,170222015,2795,2785,2800,2785,20556
|
|
20230703,091000,112832885,2785,2765,2785,2765,2546
|
|
20230703,090900,105759230,2765,2770,2770,2765,734
|
|
20230703,090800,103729220,2770,2770,2770,2770,5001
|
|
20230703,090700,89876450,2775,2770,2775,2770,1143
|
|
20230703,090600,86706815,2765,2770,2770,2755,4670
|
|
20230703,090500,73795275,2770,2770,2770,2770,383
|
|
20230703,090400,72734365,2775,2785,2785,2775,3498
|
|
20230703,090300,63005325,2780,2770,2780,2765,6701
|
|
20230703,090200,44441370,2775,2765,2775,2765,3743
|
|
20230703,090100,34085160,2755,2745,2760,2745,2361
|
|
20230703,090000,27580630,2740,2730,2740,2725,9990
|