628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,192500,4730202860,4800,4800,4800,4800,6265
|
|
20230704,192400,4730202860,4800,4800,4800,4800,0
|
|
20230704,192300,4730202860,4800,4800,4800,4800,0
|
|
20230704,192200,4730202860,4800,4800,4800,4800,0
|
|
20230704,192100,4730202860,4800,4800,4800,4800,0
|
|
20230704,192000,4730202860,4800,4800,4800,4800,0
|
|
20230704,191900,4730202860,4800,4800,4800,4800,0
|
|
20230704,191800,4730202860,4800,4800,4800,4800,0
|
|
20230704,191700,4730202860,4800,4800,4800,4800,0
|
|
20230704,191600,4730202860,4800,4800,4800,4800,0
|
|
20230704,191500,4730202860,4800,4800,4800,4800,0
|
|
20230704,191400,4730202860,4800,4800,4800,4800,0
|
|
20230704,191300,4730202860,4800,4800,4800,4800,0
|
|
20230704,191200,4730202860,4800,4800,4800,4800,0
|
|
20230704,191100,4730202860,4800,4800,4800,4800,0
|
|
20230704,191000,4730202860,4800,4800,4800,4800,0
|
|
20230704,190900,4730202860,4800,4800,4800,4800,0
|
|
20230704,190800,4730202860,4800,4800,4800,4800,0
|
|
20230704,190700,4730202860,4800,4800,4800,4800,0
|
|
20230704,190600,4730202860,4800,4800,4800,4800,0
|
|
20230704,190500,4730202860,4800,4800,4800,4800,0
|
|
20230704,190400,4730202860,4800,4800,4800,4800,0
|
|
20230704,190300,4730202860,4800,4800,4800,4800,0
|
|
20230704,190200,4730202860,4800,4800,4800,4800,0
|
|
20230704,190100,4730202860,4800,4800,4800,4800,0
|
|
20230704,190000,4730202860,4800,4800,4800,4800,0
|
|
20230704,185900,4730202860,4800,4800,4800,4800,0
|
|
20230704,185800,4730202860,4800,4800,4800,4800,0
|
|
20230704,185700,4730202860,4800,4800,4800,4800,0
|
|
20230704,185600,4730202860,4800,4800,4800,4800,0
|
|
20230704,185500,4730202860,4800,4800,4800,4800,6265
|
|
20230704,185400,4730202860,4800,4800,4800,4800,0
|
|
20230704,185300,4730202860,4800,4800,4800,4800,0
|
|
20230704,185200,4730202860,4800,4800,4800,4800,0
|
|
20230704,185100,4730202860,4800,4800,4800,4800,0
|
|
20230704,185000,4730202860,4800,4800,4800,4800,0
|
|
20230704,184900,4730202860,4800,4800,4800,4800,0
|
|
20230704,184800,4730202860,4800,4800,4800,4800,0
|
|
20230704,184700,4730202860,4800,4800,4800,4800,0
|
|
20230704,184600,4730202860,4800,4800,4800,4800,0
|
|
20230704,184500,4730202860,4800,4800,4800,4800,0
|
|
20230704,184400,4730202860,4800,4800,4800,4800,0
|
|
20230704,184300,4730202860,4800,4800,4800,4800,0
|
|
20230704,184200,4730202860,4800,4800,4800,4800,0
|
|
20230704,184100,4730202860,4800,4800,4800,4800,0
|
|
20230704,184000,4730202860,4800,4800,4800,4800,0
|
|
20230704,183900,4730202860,4800,4800,4800,4800,0
|
|
20230704,183800,4730202860,4800,4800,4800,4800,0
|
|
20230704,183700,4730202860,4800,4800,4800,4800,0
|
|
20230704,183600,4730202860,4800,4800,4800,4800,0
|
|
20230704,183500,4730202860,4800,4800,4800,4800,0
|
|
20230704,183400,4730202860,4800,4800,4800,4800,0
|
|
20230704,183300,4730202860,4800,4800,4800,4800,0
|
|
20230704,183200,4730202860,4800,4800,4800,4800,0
|
|
20230704,183100,4730202860,4800,4800,4800,4800,0
|
|
20230704,183000,4730202860,4800,4800,4800,4800,0
|
|
20230704,182900,4730202860,4800,4800,4800,4800,0
|
|
20230704,182800,4730202860,4800,4800,4800,4800,0
|
|
20230704,182700,4730202860,4800,4800,4800,4800,0
|
|
20230704,182600,4730202860,4800,4800,4800,4800,0
|
|
20230704,182500,4730202860,4800,4800,4800,4800,6265
|
|
20230704,182400,4730202860,4800,4800,4800,4800,0
|
|
20230704,182300,4730202860,4800,4800,4800,4800,0
|
|
20230704,182200,4730202860,4800,4800,4800,4800,0
|
|
20230704,182100,4730202860,4800,4800,4800,4800,0
|
|
20230704,182000,4730202860,4800,4800,4800,4800,0
|
|
20230704,181900,4730202860,4800,4800,4800,4800,0
|
|
20230704,181800,4730202860,4800,4800,4800,4800,0
|
|
20230704,181700,4730202860,4800,4800,4800,4800,0
|
|
20230704,181600,4730202860,4800,4800,4800,4800,0
|
|
20230704,181500,4730202860,4800,4800,4800,4800,0
|
|
20230704,181400,4730202860,4800,4800,4800,4800,0
|
|
20230704,181300,4730202860,4800,4800,4800,4800,0
|
|
20230704,181200,4730202860,4800,4800,4800,4800,0
|
|
20230704,181100,4730202860,4800,4800,4800,4800,0
|
|
20230704,181000,4730202860,4800,4800,4800,4800,0
|
|
20230704,180900,4730202860,4800,4800,4800,4800,0
|
|
20230704,180800,4730202860,4800,4800,4800,4800,0
|
|
20230704,180700,4730202860,4800,4800,4800,4800,0
|
|
20230704,180600,4730202860,4800,4800,4800,4800,0
|
|
20230704,180500,4730202860,4800,4800,4800,4800,0
|
|
20230704,180400,4730202860,4800,4800,4800,4800,0
|
|
20230704,180300,4730202860,4800,4800,4800,4800,0
|
|
20230704,180200,4730202860,4800,4800,4800,4800,0
|
|
20230704,180100,4730202860,4800,4800,4800,4800,0
|
|
20230704,180000,4730202860,4800,4800,4800,4800,0
|
|
20230704,175900,4730202860,4800,4800,4800,4800,0
|
|
20230704,175800,4730202860,4800,4800,4800,4800,0
|
|
20230704,175700,4730202860,4800,4800,4800,4800,0
|
|
20230704,175600,4730202860,4800,4800,4800,4800,0
|
|
20230704,175500,4730202860,4800,4800,4800,4800,6265
|
|
20230704,175400,4730202860,4800,4800,4800,4800,0
|
|
20230704,175300,4730202860,4800,4800,4800,4800,0
|
|
20230704,175200,4730202860,4800,4800,4800,4800,0
|
|
20230704,175100,4730202860,4800,4800,4800,4800,0
|
|
20230704,175000,4730202860,4800,4800,4800,4800,0
|
|
20230704,174900,4730202860,4800,4800,4800,4800,0
|
|
20230704,174800,4730202860,4800,4800,4800,4800,0
|
|
20230704,174700,4730202860,4800,4800,4800,4800,0
|
|
20230704,174600,4730202860,4800,4800,4800,4800,0
|
|
20230704,174500,4730202860,4800,4800,4800,4800,0
|
|
20230704,174400,4730202860,4800,4800,4800,4800,0
|
|
20230704,174300,4730202860,4800,4800,4800,4800,0
|
|
20230704,174200,4730202860,4800,4800,4800,4800,0
|
|
20230704,174100,4730202860,4800,4800,4800,4800,0
|
|
20230704,174000,4730202860,4800,4800,4800,4800,0
|
|
20230704,173900,4730202860,4800,4800,4800,4800,0
|
|
20230704,173800,4730202860,4800,4800,4800,4800,0
|
|
20230704,173700,4730202860,4800,4800,4800,4800,0
|
|
20230704,173600,4730202860,4800,4800,4800,4800,0
|
|
20230704,173500,4730202860,4800,4800,4800,4800,0
|
|
20230704,173400,4730202860,4800,4800,4800,4800,0
|
|
20230704,173300,4730202860,4800,4800,4800,4800,0
|
|
20230704,173200,4730202860,4800,4800,4800,4800,0
|
|
20230704,173100,4730202860,4800,4800,4800,4800,0
|
|
20230704,173000,4730202860,4800,4800,4800,4800,0
|
|
20230704,172900,4730202860,4800,4800,4800,4800,0
|
|
20230704,172800,4730202860,4800,4800,4800,4800,0
|
|
20230704,172700,4730202860,4800,4800,4800,4800,0
|
|
20230704,172600,4730202860,4800,4800,4800,4800,0
|
|
20230704,172500,4730202860,4800,4800,4800,4800,6265
|
|
20230704,172400,4730202860,4800,4800,4800,4800,0
|
|
20230704,172300,4730202860,4800,4800,4800,4800,0
|
|
20230704,172200,4730202860,4800,4800,4800,4800,0
|
|
20230704,172100,4730202860,4800,4800,4800,4800,0
|
|
20230704,172000,4730202860,4800,4800,4800,4800,0
|
|
20230704,171900,4730202860,4800,4800,4800,4800,0
|
|
20230704,171800,4730202860,4800,4800,4800,4800,0
|
|
20230704,171700,4730202860,4800,4800,4800,4800,0
|
|
20230704,171600,4730202860,4800,4800,4800,4800,0
|
|
20230704,171500,4730202860,4800,4800,4800,4800,0
|
|
20230704,171400,4730202860,4800,4800,4800,4800,0
|
|
20230704,171300,4730202860,4800,4800,4800,4800,0
|
|
20230704,171200,4730202860,4800,4800,4800,4800,0
|
|
20230704,171100,4730202860,4800,4800,4800,4800,0
|
|
20230704,171000,4730202860,4800,4800,4800,4800,0
|
|
20230704,170900,4730202860,4800,4800,4800,4800,0
|
|
20230704,170800,4730202860,4800,4800,4800,4800,0
|
|
20230704,170700,4730202860,4800,4800,4800,4800,0
|
|
20230704,170600,4730202860,4800,4800,4800,4800,0
|
|
20230704,170500,4730202860,4800,4800,4800,4800,0
|
|
20230704,170400,4730202860,4800,4800,4800,4800,0
|
|
20230704,170300,4730202860,4800,4800,4800,4800,0
|
|
20230704,170200,4730202860,4800,4800,4800,4800,0
|
|
20230704,170100,4730202860,4800,4800,4800,4800,0
|
|
20230704,170000,4730202860,4800,4800,4800,4800,0
|
|
20230704,165900,4730202860,4800,4800,4800,4800,0
|
|
20230704,165800,4730202860,4800,4800,4800,4800,0
|
|
20230704,165700,4730202860,4800,4800,4800,4800,0
|
|
20230704,165600,4730202860,4800,4800,4800,4800,0
|
|
20230704,165500,4730202860,4800,4800,4800,4800,6265
|
|
20230704,165400,4730202860,4800,4800,4800,4800,0
|
|
20230704,165300,4730202860,4800,4800,4800,4800,0
|
|
20230704,165200,4730202860,4800,4800,4800,4800,0
|
|
20230704,165100,4730202860,4800,4800,4800,4800,0
|
|
20230704,165000,4730202860,4800,4800,4800,4800,0
|
|
20230704,164900,4730202860,4800,4800,4800,4800,0
|
|
20230704,164800,4730202860,4800,4800,4800,4800,0
|
|
20230704,164700,4730202860,4800,4800,4800,4800,0
|
|
20230704,164600,4730202860,4800,4800,4800,4800,0
|
|
20230704,164500,4730202860,4800,4800,4800,4800,0
|
|
20230704,164400,4730202860,4800,4800,4800,4800,0
|
|
20230704,164300,4730202860,4800,4800,4800,4800,0
|
|
20230704,164200,4730202860,4800,4800,4800,4800,0
|
|
20230704,164100,4730202860,4800,4800,4800,4800,0
|
|
20230704,164000,4730202860,4800,4800,4800,4800,0
|
|
20230704,163900,4730202860,4800,4800,4800,4800,0
|
|
20230704,163800,4730202860,4800,4800,4800,4800,0
|
|
20230704,163700,4730202860,4800,4800,4800,4800,0
|
|
20230704,163600,4730202860,4800,4800,4800,4800,0
|
|
20230704,163500,4730202860,4800,4800,4800,4800,0
|
|
20230704,163400,4730202860,4800,4800,4800,4800,0
|
|
20230704,163300,4730202860,4800,4800,4800,4800,0
|
|
20230704,163200,4730202860,4800,4800,4800,4800,0
|
|
20230704,163100,4730202860,4800,4800,4800,4800,0
|
|
20230704,163000,4730202860,4800,4800,4800,4800,0
|
|
20230704,162900,4730202860,4800,4800,4800,4800,0
|
|
20230704,162800,4730202860,4800,4800,4800,4800,0
|
|
20230704,162700,4730202860,4800,4800,4800,4800,0
|
|
20230704,162600,4730202860,4800,4800,4800,4800,0
|
|
20230704,162500,4730202860,4800,4800,4800,4800,6265
|
|
20230704,162400,4730202860,4800,4800,4800,4800,0
|
|
20230704,162300,4730202860,4800,4800,4800,4800,0
|
|
20230704,162200,4730202860,4800,4800,4800,4800,0
|
|
20230704,162100,4730202860,4800,4800,4800,4800,0
|
|
20230704,162000,4730202860,4800,4800,4800,4800,0
|
|
20230704,161900,4730202860,4800,4800,4800,4800,0
|
|
20230704,161800,4730202860,4800,4800,4800,4800,0
|
|
20230704,161700,4730202860,4800,4800,4800,4800,0
|
|
20230704,161600,4730202860,4800,4800,4800,4800,0
|
|
20230704,161500,4730202860,4800,4800,4800,4800,0
|
|
20230704,161400,4730202860,4800,4800,4800,4800,0
|
|
20230704,161300,4730202860,4800,4800,4800,4800,0
|
|
20230704,161200,4730202860,4800,4800,4800,4800,0
|
|
20230704,161100,4730202860,4800,4800,4800,4800,0
|
|
20230704,161000,4730202860,4800,4800,4800,4800,0
|
|
20230704,160900,4730202860,4800,4800,4800,4800,0
|
|
20230704,160800,4730202860,4800,4800,4800,4800,0
|
|
20230704,160700,4730202860,4800,4800,4800,4800,0
|
|
20230704,160600,4730202860,4800,4800,4800,4800,0
|
|
20230704,160500,4730202860,4800,4800,4800,4800,0
|
|
20230704,160400,4730202860,4800,4800,4800,4800,0
|
|
20230704,160300,4730202860,4800,4800,4800,4800,0
|
|
20230704,160200,4730202860,4800,4800,4800,4800,0
|
|
20230704,160100,4730202860,4800,4800,4800,4800,0
|
|
20230704,160000,4730202860,4800,4800,4800,4800,0
|
|
20230704,155900,4730202860,4800,4800,4800,4800,0
|
|
20230704,155800,4730202860,4800,4800,4800,4800,0
|
|
20230704,155700,4730202860,4800,4800,4800,4800,0
|
|
20230704,155600,4730202860,4800,4800,4800,4800,0
|
|
20230704,155500,4730202860,4800,4800,4800,4800,6265
|
|
20230704,155400,4730202860,4800,4800,4800,4800,0
|
|
20230704,155300,4730202860,4800,4800,4800,4800,0
|
|
20230704,155200,4730202860,4800,4800,4800,4800,0
|
|
20230704,155100,4730202860,4800,4800,4800,4800,0
|
|
20230704,155000,4730202860,4800,4800,4800,4800,0
|
|
20230704,154900,4730202860,4800,4800,4800,4800,0
|
|
20230704,154800,4730202860,4800,4800,4800,4800,0
|
|
20230704,154700,4730202860,4800,4800,4800,4800,0
|
|
20230704,154600,4730202860,4800,4800,4800,4800,0
|
|
20230704,154500,4730202860,4800,4800,4800,4800,0
|
|
20230704,154400,4730202860,4800,4800,4800,4800,0
|
|
20230704,154300,4730202860,4800,4800,4800,4800,0
|
|
20230704,154200,4730202860,4800,4800,4800,4800,0
|
|
20230704,154100,4730202860,4800,4800,4800,4800,0
|
|
20230704,154000,4730202860,4800,4800,4800,4800,0
|
|
20230704,153900,4730202860,4800,4800,4800,4800,0
|
|
20230704,153800,4730202860,4800,4800,4800,4800,0
|
|
20230704,153700,4730202860,4800,4800,4800,4800,0
|
|
20230704,153600,4730202860,4800,4800,4800,4800,0
|
|
20230704,153500,4730202860,4800,4800,4800,4800,0
|
|
20230704,153400,4730202860,4800,4800,4800,4800,0
|
|
20230704,153300,4730202860,4800,4800,4800,4800,0
|
|
20230704,153200,4730202860,4800,4800,4800,4800,0
|
|
20230704,153100,4730202860,4800,4800,4800,4800,0
|
|
20230704,153000,4730202860,4800,4800,4800,4800,6265
|
|
20230704,152900,4700130860,4820,4820,4820,4820,0
|
|
20230704,152800,4700130860,4820,4820,4820,4820,0
|
|
20230704,152700,4700130860,4820,4820,4820,4820,0
|
|
20230704,152600,4700130860,4820,4820,4820,4820,0
|
|
20230704,152500,4700130860,4820,4820,4820,4820,0
|
|
20230704,152400,4700130860,4820,4820,4820,4820,0
|
|
20230704,152300,4700130860,4820,4820,4820,4820,0
|
|
20230704,152200,4700130860,4820,4820,4820,4820,0
|
|
20230704,152100,4700130860,4820,4820,4820,4820,0
|
|
20230704,152000,4700130860,4820,4820,4820,4820,0
|
|
20230704,151900,4700130860,4820,4805,4820,4800,1486
|
|
20230704,151800,4692995275,4800,4800,4805,4800,566
|
|
20230704,151700,4690278435,4800,4805,4805,4800,730
|
|
20230704,151600,4686772965,4805,4800,4805,4800,1006
|
|
20230704,151500,4681944160,4805,4815,4815,4805,285
|
|
20230704,151400,4680572855,4815,4805,4815,4800,5175
|
|
20230704,151300,4655721880,4815,4815,4815,4815,189
|
|
20230704,151200,4654811845,4820,4815,4820,4805,1013
|
|
20230704,151100,4649942565,4820,4835,4835,4820,262
|
|
20230704,151000,4648678645,4820,4835,4835,4820,2959
|
|
20230704,150900,4634409950,4820,4820,4820,4820,1376
|
|
20230704,150800,4627777630,4835,4830,4835,4830,1252
|
|
20230704,150700,4621728890,4835,4815,4835,4815,4486
|
|
20230704,150600,4600083290,4810,4805,4810,4805,2170
|
|
20230704,150500,4589653955,4810,4810,4810,4810,987
|
|
20230704,150400,4584906485,4810,4810,4810,4810,249
|
|
20230704,150300,4583708795,4810,4810,4810,4805,929
|
|
20230704,150200,4579241320,4810,4800,4810,4795,838
|
|
20230704,150100,4575216125,4800,4810,4810,4800,300
|
|
20230704,150000,4573774200,4800,4805,4810,4800,5811
|
|
20230704,145900,4545859800,4810,4810,4810,4805,1504
|
|
20230704,145800,4538630790,4815,4815,4815,4815,50
|
|
20230704,145700,4538390040,4815,4815,4815,4815,189
|
|
20230704,145600,4537480005,4810,4820,4820,4805,4289
|
|
20230704,145500,4516850115,4815,4815,4815,4815,187
|
|
20230704,145400,4515949710,4810,4820,4820,4810,1550
|
|
20230704,145300,4508488275,4815,4815,4815,4815,511
|
|
20230704,145200,4506027810,4820,4820,4820,4820,609
|
|
20230704,145100,4503092430,4820,4835,4835,4820,1175
|
|
20230704,145000,4497428410,4825,4835,4835,4825,338
|
|
20230704,144900,4495795670,4830,4840,4840,4830,1174
|
|
20230704,144800,4490122735,4840,4825,4840,4825,6351
|
|
20230704,144700,4459388235,4835,4825,4835,4825,193
|
|
20230704,144600,4458455110,4825,4825,4825,4825,140
|
|
20230704,144500,4457779610,4835,4835,4835,4835,189
|
|
20230704,144400,4456865795,4835,4830,4835,4825,1211
|
|
20230704,144300,4451022560,4835,4830,4835,4830,365
|
|
20230704,144200,4449258665,4840,4840,4840,4835,258
|
|
20230704,144100,4448010185,4840,4840,4840,4840,1
|
|
20230704,144000,4448005345,4835,4835,4835,4835,171
|
|
20230704,143900,4447178560,4835,4830,4835,4825,3839
|
|
20230704,143800,4428626650,4840,4830,4840,4830,212
|
|
20230704,143700,4427600790,4840,4830,4840,4830,2
|
|
20230704,143600,4427591120,4840,4840,4840,4840,724
|
|
20230704,143500,4424086960,4840,4840,4840,4840,190
|
|
20230704,143400,4423167360,4840,4840,4840,4830,578
|
|
20230704,143300,4420374840,4840,4835,4840,4835,973
|
|
20230704,143200,4415669440,4835,4840,4840,4835,28
|
|
20230704,143100,4415534050,4845,4855,4855,4845,1505
|
|
20230704,143000,4408240390,4855,4860,4860,4855,700
|
|
20230704,142900,4404840940,4860,4860,4860,4860,0
|
|
20230704,142800,4404840940,4860,4865,4865,4850,5532
|
|
20230704,142700,4378006580,4865,4865,4865,4865,0
|
|
20230704,142600,4378006580,4865,4860,4865,4855,3972
|
|
20230704,142500,4358710965,4860,4860,4860,4860,94
|
|
20230704,142400,4358254125,4860,4860,4860,4855,527
|
|
20230704,142300,4355694570,4855,4860,4860,4855,227
|
|
20230704,142200,4354591480,4855,4850,4860,4850,8392
|
|
20230704,142100,4313856835,4850,4845,4850,4845,515
|
|
20230704,142000,4311361605,4845,4845,4845,4845,66
|
|
20230704,141900,4311041835,4845,4840,4845,4840,327
|
|
20230704,141800,4309459150,4840,4835,4840,4835,32
|
|
20230704,141700,4309304425,4835,4830,4835,4820,2478
|
|
20230704,141600,4297337625,4820,4830,4830,4820,459
|
|
20230704,141500,4295121655,4830,4830,4830,4830,0
|
|
20230704,141400,4295121655,4830,4830,4830,4830,190
|
|
20230704,141300,4294203955,4820,4820,4820,4820,2
|
|
20230704,141200,4294194315,4830,4830,4830,4830,189
|
|
20230704,141100,4293281445,4830,4835,4835,4820,584
|
|
20230704,141000,4290465665,4830,4830,4830,4830,377
|
|
20230704,140900,4288644755,4820,4825,4830,4820,5440
|
|
20230704,140800,4262389335,4830,4830,4830,4830,185
|
|
20230704,140700,4261495785,4830,4830,4830,4830,1046
|
|
20230704,140600,4256443605,4830,4830,4830,4830,119
|
|
20230704,140500,4255868835,4830,4825,4830,4825,240
|
|
20230704,140400,4254709885,4835,4835,4835,4825,674
|
|
20230704,140300,4251455615,4835,4835,4835,4830,1286
|
|
20230704,140200,4245237815,4820,4835,4835,4820,2575
|
|
20230704,140100,4232793850,4835,4820,4835,4820,720
|
|
20230704,140000,4229321665,4835,4820,4835,4820,190
|
|
20230704,135900,4228403030,4820,4825,4835,4820,5517
|
|
20230704,135800,4201782515,4820,4820,4825,4820,194
|
|
20230704,135700,4200846485,4825,4820,4825,4820,97
|
|
20230704,135600,4200378465,4830,4830,4830,4820,884
|
|
20230704,135500,4196114865,4825,4820,4825,4815,210
|
|
20230704,135400,4195102570,4815,4815,4820,4815,1382
|
|
20230704,135300,4188447715,4815,4815,4815,4810,884
|
|
20230704,135200,4184193230,4815,4820,4820,4815,119
|
|
20230704,135100,4183619655,4815,4815,4815,4810,3519
|
|
20230704,135000,4166677225,4830,4815,4830,4815,113
|
|
20230704,134900,4166131450,4825,4825,4825,4815,301
|
|
20230704,134800,4164679170,4815,4825,4830,4815,1952
|
|
20230704,134700,4155267685,4810,4825,4825,4810,1227
|
|
20230704,134600,4149348845,4815,4825,4825,4815,897
|
|
20230704,134500,4145027230,4825,4825,4825,4810,1085
|
|
20230704,134400,4139807135,4815,4810,4820,4810,325
|
|
20230704,134300,4138241325,4820,4820,4820,4810,410
|
|
20230704,134200,4136265800,4810,4820,4820,4810,163
|
|
20230704,134100,4135480620,4810,4820,4820,4810,297
|
|
20230704,134000,4134049615,4815,4815,4825,4815,332
|
|
20230704,133900,4132450270,4815,4810,4815,4810,184
|
|
20230704,133800,4131564315,4815,4820,4820,4815,991
|
|
20230704,133700,4126791995,4820,4820,4820,4820,161
|
|
20230704,133600,4126015975,4815,4820,4820,4815,855
|
|
20230704,133500,4121895230,4815,4815,4815,4815,7
|
|
20230704,133400,4121861525,4820,4820,4820,4815,366
|
|
20230704,133300,4120097410,4825,4825,4830,4820,782
|
|
20230704,133200,4116325765,4825,4815,4830,4815,787
|
|
20230704,133100,4112529440,4820,4820,4820,4820,119
|
|
20230704,133000,4111955860,4815,4810,4820,4810,241
|
|
20230704,132900,4110794510,4820,4820,4820,4810,295
|
|
20230704,132800,4109372620,4820,4815,4820,4810,313
|
|
20230704,132700,4107866980,4820,4805,4820,4805,334
|
|
20230704,132600,4106257640,4820,4810,4820,4810,125
|
|
20230704,132500,4105655835,4810,4815,4815,4810,475
|
|
20230704,132400,4103370090,4810,4815,4815,4810,170
|
|
20230704,132300,4102551840,4815,4805,4815,4805,191
|
|
20230704,132200,4101632195,4815,4815,4815,4805,1350
|
|
20230704,132100,4095132205,4805,4805,4815,4805,13
|
|
20230704,132000,4095069730,4815,4810,4815,4810,302
|
|
20230704,131900,4093615605,4800,4815,4815,4800,120
|
|
20230704,131800,4093037820,4815,4800,4815,4800,192
|
|
20230704,131700,4092113370,4815,4800,4815,4800,100
|
|
20230704,131600,4091631885,4800,4800,4815,4800,661
|
|
20230704,131500,4088456220,4810,4810,4815,4795,4200
|
|
20230704,131400,4068271210,4810,4795,4810,4795,114
|
|
20230704,131300,4067724550,4810,4800,4810,4800,655
|
|
20230704,131200,4064578560,4805,4805,4805,4795,98
|
|
20230704,131100,4064107690,4795,4795,4805,4790,1017
|
|
20230704,131000,4059229290,4815,4795,4815,4795,186
|
|
20230704,130900,4058335825,4795,4810,4810,4795,7330
|
|
20230704,130800,4023163235,4810,4815,4820,4810,300
|
|
20230704,130700,4021719255,4800,4810,4810,4800,2138
|
|
20230704,130600,4011436065,4810,4805,4810,4800,317
|
|
20230704,130500,4009911940,4805,4805,4805,4805,2
|
|
20230704,130400,4009902330,4810,4800,4810,4800,1580
|
|
20230704,130300,4002305380,4805,4805,4805,4805,113
|
|
20230704,130200,4001762415,4810,4800,4810,4800,838
|
|
20230704,130100,3997737095,4810,4800,4810,4800,908
|
|
20230704,130000,3993377735,4800,4800,4800,4800,2549
|
|
20230704,125900,3981142535,4800,4800,4800,4800,286
|
|
20230704,125800,3979769735,4795,4800,4800,4795,1192
|
|
20230704,125700,3974051385,4800,4800,4800,4795,1537
|
|
20230704,125600,3966674910,4805,4800,4805,4800,276
|
|
20230704,125500,3965350105,4800,4800,4800,4795,1134
|
|
20230704,125400,3959906945,4800,4800,4805,4795,642
|
|
20230704,125300,3956824470,4805,4805,4805,4805,2
|
|
20230704,125200,3956814860,4805,4795,4805,4795,338
|
|
20230704,125100,3955193400,4795,4795,4795,4795,1
|
|
20230704,125000,3955188605,4795,4790,4800,4780,7109
|
|
20230704,124900,3921139175,4790,4780,4790,4780,417
|
|
20230704,124800,3919145795,4780,4795,4805,4775,310
|
|
20230704,124700,3917663780,4805,4775,4810,4775,3974
|
|
20230704,124600,3898669235,4780,4785,4795,4780,3348
|
|
20230704,124500,3882659010,4805,4790,4805,4790,293
|
|
20230704,124400,3881252675,4790,4805,4810,4790,3282
|
|
20230704,124300,3865515680,4805,4805,4805,4795,1731
|
|
20230704,124200,3857202765,4790,4780,4805,4780,2016
|
|
20230704,124100,3847543470,4790,4790,4795,4780,3715
|
|
20230704,124000,3829759590,4790,4780,4790,4780,1384
|
|
20230704,123900,3823143080,4785,4790,4790,4785,303
|
|
20230704,123800,3821693210,4780,4790,4790,4780,306
|
|
20230704,123700,3820228360,4790,4790,4795,4780,1865
|
|
20230704,123600,3811305760,4785,4785,4795,4780,1482
|
|
20230704,123500,3804215350,4785,4785,4800,4785,734
|
|
20230704,123400,3800700290,4800,4795,4805,4785,2004
|
|
20230704,123300,3791108150,4810,4800,4810,4790,860
|
|
20230704,123200,3786978175,4800,4800,4800,4800,12
|
|
20230704,123100,3786920575,4800,4800,4800,4785,325
|
|
20230704,123000,3785362600,4785,4795,4800,4785,10
|
|
20230704,122900,3785314655,4795,4795,4795,4795,190
|
|
20230704,122800,3784403605,4795,4785,4795,4785,1150
|
|
20230704,122700,3778900815,4775,4785,4790,4775,2499
|
|
20230704,122600,3766963060,4785,4790,4790,4775,4709
|
|
20230704,122500,3744454625,4790,4795,4795,4785,219
|
|
20230704,122400,3743405705,4795,4785,4795,4785,789
|
|
20230704,122300,3739630330,4780,4805,4805,4780,864
|
|
20230704,122200,3735497185,4790,4785,4810,4780,5089
|
|
20230704,122100,3711121560,4795,4785,4795,4785,425
|
|
20230704,122000,3709086025,4785,4790,4800,4785,1258
|
|
20230704,121900,3703061300,4785,4790,4790,4785,317
|
|
20230704,121800,3701543495,4790,4790,4790,4790,1049
|
|
20230704,121700,3696518785,4795,4795,4795,4790,293
|
|
20230704,121600,3695114325,4800,4820,4820,4795,521
|
|
20230704,121500,3692610915,4815,4795,4815,4795,2257
|
|
20230704,121400,3681768175,4795,4825,4825,4795,4675
|
|
20230704,121300,3659328555,4805,4810,4810,4805,1896
|
|
20230704,121200,3650217695,4825,4825,4825,4825,200
|
|
20230704,121100,3649252695,4810,4825,4825,4810,178
|
|
20230704,121000,3648396500,4810,4810,4815,4810,265
|
|
20230704,120900,3647121360,4815,4815,4815,4815,189
|
|
20230704,120800,3646211325,4815,4805,4815,4805,1055
|
|
20230704,120700,3641141550,4800,4795,4800,4795,1557
|
|
20230704,120600,3633670670,4795,4800,4800,4795,2070
|
|
20230704,120500,3623736030,4805,4810,4815,4805,2284
|
|
20230704,120400,3612759135,4815,4815,4815,4815,733
|
|
20230704,120300,3609229740,4820,4835,4835,4815,3457
|
|
20230704,120200,3592551325,4840,4845,4845,4840,266
|
|
20230704,120100,3591262940,4840,4840,4840,4840,0
|
|
20230704,120000,3591262940,4840,4850,4850,4840,1394
|
|
20230704,115900,3584509350,4850,4850,4850,4850,134
|
|
20230704,115800,3583859450,4850,4850,4850,4845,321
|
|
20230704,115700,3582302850,4850,4850,4860,4850,470
|
|
20230704,115600,3580021870,4850,4850,4850,4845,346
|
|
20230704,115500,3578343925,4845,4845,4845,4840,1048
|
|
20230704,115400,3573266420,4845,4840,4845,4840,159
|
|
20230704,115300,3572496405,4845,4840,4845,4840,2320
|
|
20230704,115200,3561267585,4840,4845,4845,4835,179
|
|
20230704,115100,3560401405,4845,4850,4850,4840,561
|
|
20230704,115000,3557681395,4850,4850,4850,4845,134
|
|
20230704,114900,3557031700,4845,4845,4845,4840,410
|
|
20230704,114800,3555045330,4845,4845,4845,4835,2883
|
|
20230704,114700,3541095420,4845,4850,4850,4845,280
|
|
20230704,114600,3539737700,4850,4855,4855,4850,310
|
|
20230704,114500,3538234035,4850,4850,4855,4850,522
|
|
20230704,114400,3535699810,4855,4845,4855,4845,311
|
|
20230704,114300,3534191530,4845,4845,4845,4835,751
|
|
20230704,114200,3530553025,4840,4850,4855,4840,359
|
|
20230704,114100,3528813380,4850,4840,4850,4840,436
|
|
20230704,114000,3526701370,4830,4855,4855,4830,1375
|
|
20230704,113900,3520045460,4850,4850,4855,4850,2090
|
|
20230704,113800,3509908920,4850,4835,4850,4835,3515
|
|
20230704,113700,3492877665,4835,4830,4835,4830,1046
|
|
20230704,113600,3487823630,4830,4840,4840,4825,409
|
|
20230704,113500,3485847305,4835,4825,4835,4825,2211
|
|
20230704,113400,3475162290,4825,4825,4830,4825,763
|
|
20230704,113300,3471479845,4825,4820,4825,4820,1221
|
|
20230704,113200,3465594290,4820,4820,4820,4805,506
|
|
20230704,113100,3463156230,4820,4820,4820,4815,327
|
|
20230704,113000,3461581460,4820,4820,4820,4810,544
|
|
20230704,112900,3458960170,4820,4820,4820,4800,1270
|
|
20230704,112800,3452851140,4820,4815,4825,4815,1133
|
|
20230704,112700,3447390745,4825,4825,4830,4820,1460
|
|
20230704,112600,3440345260,4825,4805,4825,4805,2554
|
|
20230704,112500,3428046455,4805,4805,4810,4805,525
|
|
20230704,112400,3425522415,4805,4810,4820,4805,356
|
|
20230704,112300,3423809225,4805,4820,4820,4805,880
|
|
20230704,112200,3419574775,4820,4810,4820,4805,502
|
|
20230704,112100,3417158145,4805,4800,4810,4795,774
|
|
20230704,112000,3413442710,4800,4800,4800,4795,305
|
|
20230704,111900,3411978835,4800,4800,4800,4795,239
|
|
20230704,111800,3410831700,4800,4780,4800,4780,1144
|
|
20230704,111700,3405353230,4780,4775,4780,4775,760
|
|
20230704,111600,3401723470,4775,4775,4775,4770,296
|
|
20230704,111500,3400310150,4775,4780,4780,4765,1436
|
|
20230704,111400,3393461200,4775,4775,4780,4765,2877
|
|
20230704,111300,3379738515,4780,4770,4790,4770,1435
|
|
20230704,111200,3372880885,4785,4770,4785,4755,4145
|
|
20230704,111100,3353141445,4755,4760,4775,4755,5643
|
|
20230704,111000,3326267990,4760,4775,4790,4760,6968
|
|
20230704,110900,3293061435,4790,4795,4800,4770,7032
|
|
20230704,110800,3259454915,4795,4815,4820,4780,4166
|
|
20230704,110700,3239506850,4810,4815,4820,4795,5655
|
|
20230704,110600,3212343280,4815,4800,4820,4800,5224
|
|
20230704,110500,3187179905,4795,4790,4795,4785,1292
|
|
20230704,110400,3180996525,4790,4790,4790,4790,343
|
|
20230704,110300,3179353555,4790,4790,4790,4785,950
|
|
20230704,110200,3174805030,4790,4780,4790,4780,827
|
|
20230704,110100,3170851150,4775,4780,4780,4775,439
|
|
20230704,110000,3168752785,4780,4780,4780,4765,364
|
|
20230704,105900,3167015475,4780,4780,4780,4775,304
|
|
20230704,105800,3165562435,4780,4760,4780,4760,888
|
|
20230704,105700,3161325695,4760,4765,4770,4755,1249
|
|
20230704,105600,3155379510,4765,4765,4765,4760,1301
|
|
20230704,105500,3149180540,4765,4760,4765,4755,1092
|
|
20230704,105400,3143980685,4760,4785,4785,4760,4932
|
|
20230704,105300,3120476975,4785,4800,4800,4755,7350
|
|
20230704,105200,3085456925,4780,4780,4780,4770,3511
|
|
20230704,105100,3068690415,4775,4765,4775,4765,2184
|
|
20230704,105000,3058282530,4765,4765,4765,4760,4768
|
|
20230704,104900,3035584760,4765,4770,4775,4760,3023
|
|
20230704,104800,3021174440,4780,4780,4780,4770,5804
|
|
20230704,104700,2993460300,4785,4805,4805,4785,552
|
|
20230704,104600,2990813225,4810,4775,4810,4775,5189
|
|
20230704,104500,2966007525,4775,4780,4780,4770,1455
|
|
20230704,104400,2959064725,4780,4790,4790,4775,5777
|
|
20230704,104300,2931453235,4790,4800,4800,4790,924
|
|
20230704,104200,2927025530,4800,4790,4800,4790,623
|
|
20230704,104100,2924040255,4790,4820,4820,4790,2478
|
|
20230704,104000,2912141740,4820,4830,4830,4820,1685
|
|
20230704,103900,2904003920,4830,4825,4830,4825,269
|
|
20230704,103800,2902705165,4825,4830,4830,4820,395
|
|
20230704,103700,2900798945,4825,4815,4830,4810,1819
|
|
20230704,103600,2892036105,4815,4785,4815,4785,4844
|
|
20230704,103500,2868835020,4785,4790,4790,4785,506
|
|
20230704,103400,2866412915,4790,4770,4790,4765,367
|
|
20230704,103300,2864662215,4770,4760,4770,4755,963
|
|
20230704,103200,2860076135,4755,4790,4790,4755,45254
|
|
20230704,103100,2644642285,4775,4780,4790,4775,3206
|
|
20230704,103000,2629318400,4780,4800,4800,4780,4662
|
|
20230704,102900,2607007530,4800,4810,4815,4790,3341
|
|
20230704,102800,2590979860,4815,4815,4815,4810,1562
|
|
20230704,102700,2583459180,4815,4835,4835,4805,2810
|
|
20230704,102600,2569937765,4835,4825,4835,4800,16288
|
|
20230704,102500,2491501650,4825,4815,4830,4805,3033
|
|
20230704,102400,2476894430,4815,4810,4830,4800,2182
|
|
20230704,102300,2466408220,4810,4820,4820,4790,2252
|
|
20230704,102200,2455599735,4820,4830,4830,4790,4040
|
|
20230704,102100,2436161440,4820,4830,4830,4800,5527
|
|
20230704,102000,2409550430,4830,4820,4830,4815,1073
|
|
20230704,101900,2404373870,4820,4805,4825,4805,1068
|
|
20230704,101800,2399234660,4820,4830,4830,4790,3502
|
|
20230704,101700,2382445905,4835,4810,4840,4805,4255
|
|
20230704,101600,2361939260,4805,4795,4805,4790,2483
|
|
20230704,101500,2350026380,4805,4810,4815,4805,1142
|
|
20230704,101400,2344532930,4810,4810,4815,4810,2418
|
|
20230704,101300,2332897010,4810,4830,4830,4810,6987
|
|
20230704,101200,2299280920,4825,4810,4825,4810,3459
|
|
20230704,101100,2282625415,4810,4810,4810,4790,6012
|
|
20230704,101000,2253766560,4810,4810,4810,4810,753
|
|
20230704,100900,2250144630,4805,4805,4805,4805,30
|
|
20230704,100800,2250000480,4800,4805,4805,4800,2373
|
|
20230704,100700,2238608705,4810,4810,4810,4805,800
|
|
20230704,100600,2234761655,4810,4815,4815,4805,14865
|
|
20230704,100500,2163206010,4820,4825,4825,4820,2813
|
|
20230704,100400,2149645390,4825,4825,4825,4825,941
|
|
20230704,100300,2145105065,4830,4840,4840,4830,265
|
|
20230704,100200,2143823170,4850,4835,4850,4825,8087
|
|
20230704,100100,2104736920,4835,4830,4835,4830,1411
|
|
20230704,100000,2097918580,4830,4825,4830,4820,2982
|
|
20230704,095900,2083540235,4820,4825,4825,4820,606
|
|
20230704,095800,2080617050,4825,4820,4830,4820,2395
|
|
20230704,095700,2069062740,4820,4825,4830,4820,16447
|
|
20230704,095600,1989699240,4825,4810,4830,4810,1493
|
|
20230704,095500,1982505925,4810,4800,4815,4800,5202
|
|
20230704,095400,1957493200,4805,4775,4805,4775,1576
|
|
20230704,095300,1949945740,4775,4755,4775,4755,1693
|
|
20230704,095200,1941883650,4755,4760,4760,4755,2683
|
|
20230704,095100,1929114985,4765,4750,4765,4750,1939
|
|
20230704,095000,1919889275,4750,4770,4770,4750,11845
|
|
20230704,094900,1863523390,4775,4780,4785,4770,1631
|
|
20230704,094800,1855730145,4770,4775,4780,4770,2612
|
|
20230704,094700,1843268930,4770,4770,4775,4770,2575
|
|
20230704,094600,1830986175,4765,4765,4765,4765,1900
|
|
20230704,094500,1821932675,4760,4765,4765,4760,2261
|
|
20230704,094400,1811161630,4765,4760,4765,4755,3547
|
|
20230704,094300,1794284380,4760,4760,4765,4750,6658
|
|
20230704,094200,1762595740,4760,4765,4770,4730,32607
|
|
20230704,094100,1607730140,4770,4805,4805,4760,17102
|
|
20230704,094000,1525945345,4810,4810,4810,4800,3205
|
|
20230704,093900,1510535670,4810,4805,4810,4805,3847
|
|
20230704,093800,1492036680,4805,4795,4805,4790,4038
|
|
20230704,093700,1472678760,4795,4805,4810,4795,2800
|
|
20230704,093600,1459234425,4805,4785,4805,4770,12784
|
|
20230704,093500,1397979565,4785,4775,4785,4765,4643
|
|
20230704,093400,1375818960,4780,4790,4835,4770,23774
|
|
20230704,093300,1262131680,4780,4790,4790,4770,17596
|
|
20230704,093200,1178036610,4790,4795,4810,4785,5812
|
|
20230704,093100,1150140020,4795,4830,4830,4775,28561
|
|
20230704,093000,1012838880,4835,4850,4850,4830,9764
|
|
20230704,092900,965578685,4855,4845,4855,4840,7595
|
|
20230704,092800,928746575,4845,4845,4850,4825,20232
|
|
20230704,092700,830919545,4850,4860,4865,4845,8780
|
|
20230704,092600,788291550,4860,4865,4865,4855,4661
|
|
20230704,092500,765640795,4865,4880,4880,4865,9588
|
|
20230704,092400,718945195,4880,4895,4895,4875,8772
|
|
20230704,092300,676117145,4895,4905,4905,4895,5777
|
|
20230704,092200,647815815,4900,4920,4920,4900,28124
|
|
20230704,092100,509739530,4915,4935,4935,4915,24152
|
|
20230704,092000,390969340,4935,4935,4945,4930,3833
|
|
20230704,091900,372064725,4935,4940,4940,4935,775
|
|
20230704,091800,368237495,4940,4945,4945,4940,236
|
|
20230704,091700,367071055,4945,4945,4945,4935,184
|
|
20230704,091600,366161205,4945,4935,4945,4935,4896
|
|
20230704,091500,341996520,4940,4950,4950,4940,5890
|
|
20230704,091400,312874160,4950,4955,4965,4950,2600
|
|
20230704,091300,299999120,4955,4955,4955,4950,2293
|
|
20230704,091200,288648435,4955,4960,4960,4950,1310
|
|
20230704,091100,282159465,4970,4935,4970,4935,3233
|
|
20230704,091000,266161365,4940,4950,4950,4935,14846
|
|
20230704,090900,192763640,4955,4955,4960,4950,3046
|
|
20230704,090800,177671670,4955,5000,5000,4955,6128
|
|
20230704,090700,147179455,5000,5020,5020,5000,1942
|
|
20230704,090600,137445715,4995,5020,5020,4990,600
|
|
20230704,090500,134440865,5020,5020,5020,4990,860
|
|
20230704,090400,130140655,5000,5000,5020,5000,1914
|
|
20230704,090300,120566515,5000,4970,5000,4970,3464
|
|
20230704,090200,103288795,4970,4965,4975,4960,2172
|
|
20230704,090100,92500960,4970,5010,5010,4970,6974
|
|
20230704,090000,57701130,5010,5000,5030,5000,11032
|