630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,192700,1820310490,4635,4635,4635,4635,8656
|
|
20230707,192600,1820310490,4635,4635,4635,4635,0
|
|
20230707,192500,1820310490,4635,4635,4635,4635,0
|
|
20230707,192400,1820310490,4635,4635,4635,4635,0
|
|
20230707,192300,1820310490,4635,4635,4635,4635,0
|
|
20230707,192200,1820310490,4635,4635,4635,4635,0
|
|
20230707,192100,1820310490,4635,4635,4635,4635,0
|
|
20230707,192000,1820310490,4635,4635,4635,4635,0
|
|
20230707,191900,1820310490,4635,4635,4635,4635,0
|
|
20230707,191800,1820310490,4635,4635,4635,4635,0
|
|
20230707,191700,1820310490,4635,4635,4635,4635,0
|
|
20230707,191600,1820310490,4635,4635,4635,4635,0
|
|
20230707,191500,1820310490,4635,4635,4635,4635,0
|
|
20230707,191400,1820310490,4635,4635,4635,4635,0
|
|
20230707,191300,1820310490,4635,4635,4635,4635,0
|
|
20230707,191200,1820310490,4635,4635,4635,4635,0
|
|
20230707,191100,1820310490,4635,4635,4635,4635,0
|
|
20230707,191000,1820310490,4635,4635,4635,4635,0
|
|
20230707,190900,1820310490,4635,4635,4635,4635,0
|
|
20230707,190800,1820310490,4635,4635,4635,4635,0
|
|
20230707,190700,1820310490,4635,4635,4635,4635,0
|
|
20230707,190600,1820310490,4635,4635,4635,4635,0
|
|
20230707,190500,1820310490,4635,4635,4635,4635,0
|
|
20230707,190400,1820310490,4635,4635,4635,4635,0
|
|
20230707,190300,1820310490,4635,4635,4635,4635,0
|
|
20230707,190200,1820310490,4635,4635,4635,4635,0
|
|
20230707,190100,1820310490,4635,4635,4635,4635,0
|
|
20230707,190000,1820310490,4635,4635,4635,4635,0
|
|
20230707,185900,1820310490,4635,4635,4635,4635,0
|
|
20230707,185800,1820310490,4635,4635,4635,4635,0
|
|
20230707,185700,1820310490,4635,4635,4635,4635,8656
|
|
20230707,185600,1820310490,4635,4635,4635,4635,0
|
|
20230707,185500,1820310490,4635,4635,4635,4635,0
|
|
20230707,185400,1820310490,4635,4635,4635,4635,0
|
|
20230707,185300,1820310490,4635,4635,4635,4635,0
|
|
20230707,185200,1820310490,4635,4635,4635,4635,0
|
|
20230707,185100,1820310490,4635,4635,4635,4635,0
|
|
20230707,185000,1820310490,4635,4635,4635,4635,0
|
|
20230707,184900,1820310490,4635,4635,4635,4635,0
|
|
20230707,184800,1820310490,4635,4635,4635,4635,0
|
|
20230707,184700,1820310490,4635,4635,4635,4635,0
|
|
20230707,184600,1820310490,4635,4635,4635,4635,0
|
|
20230707,184500,1820310490,4635,4635,4635,4635,0
|
|
20230707,184400,1820310490,4635,4635,4635,4635,0
|
|
20230707,184300,1820310490,4635,4635,4635,4635,0
|
|
20230707,184200,1820310490,4635,4635,4635,4635,0
|
|
20230707,184100,1820310490,4635,4635,4635,4635,0
|
|
20230707,184000,1820310490,4635,4635,4635,4635,0
|
|
20230707,183900,1820310490,4635,4635,4635,4635,0
|
|
20230707,183800,1820310490,4635,4635,4635,4635,0
|
|
20230707,183700,1820310490,4635,4635,4635,4635,0
|
|
20230707,183600,1820310490,4635,4635,4635,4635,0
|
|
20230707,183500,1820310490,4635,4635,4635,4635,0
|
|
20230707,183400,1820310490,4635,4635,4635,4635,0
|
|
20230707,183300,1820310490,4635,4635,4635,4635,0
|
|
20230707,183200,1820310490,4635,4635,4635,4635,0
|
|
20230707,183100,1820310490,4635,4635,4635,4635,0
|
|
20230707,183000,1820310490,4635,4635,4635,4635,0
|
|
20230707,182900,1820310490,4635,4635,4635,4635,0
|
|
20230707,182800,1820310490,4635,4635,4635,4635,0
|
|
20230707,182700,1820310490,4635,4635,4635,4635,8656
|
|
20230707,182600,1820310490,4635,4635,4635,4635,0
|
|
20230707,182500,1820310490,4635,4635,4635,4635,0
|
|
20230707,182400,1820310490,4635,4635,4635,4635,0
|
|
20230707,182300,1820310490,4635,4635,4635,4635,0
|
|
20230707,182200,1820310490,4635,4635,4635,4635,0
|
|
20230707,182100,1820310490,4635,4635,4635,4635,0
|
|
20230707,182000,1820310490,4635,4635,4635,4635,0
|
|
20230707,181900,1820310490,4635,4635,4635,4635,0
|
|
20230707,181800,1820310490,4635,4635,4635,4635,0
|
|
20230707,181700,1820310490,4635,4635,4635,4635,0
|
|
20230707,181600,1820310490,4635,4635,4635,4635,0
|
|
20230707,181500,1820310490,4635,4635,4635,4635,0
|
|
20230707,181400,1820310490,4635,4635,4635,4635,0
|
|
20230707,181300,1820310490,4635,4635,4635,4635,0
|
|
20230707,181200,1820310490,4635,4635,4635,4635,0
|
|
20230707,181100,1820310490,4635,4635,4635,4635,0
|
|
20230707,181000,1820310490,4635,4635,4635,4635,0
|
|
20230707,180900,1820310490,4635,4635,4635,4635,0
|
|
20230707,180800,1820310490,4635,4635,4635,4635,0
|
|
20230707,180700,1820310490,4635,4635,4635,4635,0
|
|
20230707,180600,1820310490,4635,4635,4635,4635,0
|
|
20230707,180500,1820310490,4635,4635,4635,4635,0
|
|
20230707,180400,1820310490,4635,4635,4635,4635,0
|
|
20230707,180300,1820310490,4635,4635,4635,4635,0
|
|
20230707,180200,1820310490,4635,4635,4635,4635,0
|
|
20230707,180100,1820310490,4635,4635,4635,4635,0
|
|
20230707,180000,1820310490,4635,4635,4635,4635,0
|
|
20230707,175900,1820310490,4635,4635,4635,4635,0
|
|
20230707,175800,1820310490,4635,4635,4635,4635,0
|
|
20230707,175700,1820310490,4635,4635,4635,4635,8656
|
|
20230707,175600,1820310490,4635,4635,4635,4635,0
|
|
20230707,175500,1820310490,4635,4635,4635,4635,0
|
|
20230707,175400,1820310490,4635,4635,4635,4635,0
|
|
20230707,175300,1820310490,4635,4635,4635,4635,0
|
|
20230707,175200,1820310490,4635,4635,4635,4635,0
|
|
20230707,175100,1820310490,4635,4635,4635,4635,0
|
|
20230707,175000,1820310490,4635,4635,4635,4635,0
|
|
20230707,174900,1820310490,4635,4635,4635,4635,0
|
|
20230707,174800,1820310490,4635,4635,4635,4635,0
|
|
20230707,174700,1820310490,4635,4635,4635,4635,0
|
|
20230707,174600,1820310490,4635,4635,4635,4635,0
|
|
20230707,174500,1820310490,4635,4635,4635,4635,0
|
|
20230707,174400,1820310490,4635,4635,4635,4635,0
|
|
20230707,174300,1820310490,4635,4635,4635,4635,0
|
|
20230707,174200,1820310490,4635,4635,4635,4635,0
|
|
20230707,174100,1820310490,4635,4635,4635,4635,0
|
|
20230707,174000,1820310490,4635,4635,4635,4635,0
|
|
20230707,173900,1820310490,4635,4635,4635,4635,0
|
|
20230707,173800,1820310490,4635,4635,4635,4635,0
|
|
20230707,173700,1820310490,4635,4635,4635,4635,0
|
|
20230707,173600,1820310490,4635,4635,4635,4635,0
|
|
20230707,173500,1820310490,4635,4635,4635,4635,0
|
|
20230707,173400,1820310490,4635,4635,4635,4635,0
|
|
20230707,173300,1820310490,4635,4635,4635,4635,0
|
|
20230707,173200,1820310490,4635,4635,4635,4635,0
|
|
20230707,173100,1820310490,4635,4635,4635,4635,0
|
|
20230707,173000,1820310490,4635,4635,4635,4635,0
|
|
20230707,172900,1820310490,4635,4635,4635,4635,0
|
|
20230707,172800,1820310490,4635,4635,4635,4635,0
|
|
20230707,172700,1820310490,4635,4635,4635,4635,8656
|
|
20230707,172600,1820310490,4635,4635,4635,4635,0
|
|
20230707,172500,1820310490,4635,4635,4635,4635,0
|
|
20230707,172400,1820310490,4635,4635,4635,4635,0
|
|
20230707,172300,1820310490,4635,4635,4635,4635,0
|
|
20230707,172200,1820310490,4635,4635,4635,4635,0
|
|
20230707,172100,1820310490,4635,4635,4635,4635,0
|
|
20230707,172000,1820310490,4635,4635,4635,4635,0
|
|
20230707,171900,1820310490,4635,4635,4635,4635,0
|
|
20230707,171800,1820310490,4635,4635,4635,4635,0
|
|
20230707,171700,1820310490,4635,4635,4635,4635,0
|
|
20230707,171600,1820310490,4635,4635,4635,4635,0
|
|
20230707,171500,1820310490,4635,4635,4635,4635,0
|
|
20230707,171400,1820310490,4635,4635,4635,4635,0
|
|
20230707,171300,1820310490,4635,4635,4635,4635,0
|
|
20230707,171200,1820310490,4635,4635,4635,4635,0
|
|
20230707,171100,1820310490,4635,4635,4635,4635,0
|
|
20230707,171000,1820310490,4635,4635,4635,4635,0
|
|
20230707,170900,1820310490,4635,4635,4635,4635,0
|
|
20230707,170800,1820310490,4635,4635,4635,4635,0
|
|
20230707,170700,1820310490,4635,4635,4635,4635,0
|
|
20230707,170600,1820310490,4635,4635,4635,4635,0
|
|
20230707,170500,1820310490,4635,4635,4635,4635,0
|
|
20230707,170400,1820310490,4635,4635,4635,4635,0
|
|
20230707,170300,1820310490,4635,4635,4635,4635,0
|
|
20230707,170200,1820310490,4635,4635,4635,4635,0
|
|
20230707,170100,1820310490,4635,4635,4635,4635,0
|
|
20230707,170000,1820310490,4635,4635,4635,4635,0
|
|
20230707,165900,1820310490,4635,4635,4635,4635,0
|
|
20230707,165800,1820310490,4635,4635,4635,4635,0
|
|
20230707,165700,1820310490,4635,4635,4635,4635,8656
|
|
20230707,165600,1820310490,4635,4635,4635,4635,0
|
|
20230707,165500,1820310490,4635,4635,4635,4635,0
|
|
20230707,165400,1820310490,4635,4635,4635,4635,0
|
|
20230707,165300,1820310490,4635,4635,4635,4635,0
|
|
20230707,165200,1820310490,4635,4635,4635,4635,0
|
|
20230707,165100,1820310490,4635,4635,4635,4635,0
|
|
20230707,165000,1820310490,4635,4635,4635,4635,0
|
|
20230707,164900,1820310490,4635,4635,4635,4635,0
|
|
20230707,164800,1820310490,4635,4635,4635,4635,0
|
|
20230707,164700,1820310490,4635,4635,4635,4635,0
|
|
20230707,164600,1820310490,4635,4635,4635,4635,0
|
|
20230707,164500,1820310490,4635,4635,4635,4635,0
|
|
20230707,164400,1820310490,4635,4635,4635,4635,0
|
|
20230707,164300,1820310490,4635,4635,4635,4635,0
|
|
20230707,164200,1820310490,4635,4635,4635,4635,0
|
|
20230707,164100,1820310490,4635,4635,4635,4635,0
|
|
20230707,164000,1820310490,4635,4635,4635,4635,0
|
|
20230707,163900,1820310490,4635,4635,4635,4635,0
|
|
20230707,163800,1820310490,4635,4635,4635,4635,0
|
|
20230707,163700,1820310490,4635,4635,4635,4635,0
|
|
20230707,163600,1820310490,4635,4635,4635,4635,0
|
|
20230707,163500,1820310490,4635,4635,4635,4635,0
|
|
20230707,163400,1820310490,4635,4635,4635,4635,0
|
|
20230707,163300,1820310490,4635,4635,4635,4635,0
|
|
20230707,163200,1820310490,4635,4635,4635,4635,0
|
|
20230707,163100,1820310490,4635,4635,4635,4635,0
|
|
20230707,163000,1820310490,4635,4635,4635,4635,0
|
|
20230707,162900,1820310490,4635,4635,4635,4635,0
|
|
20230707,162800,1820310490,4635,4635,4635,4635,0
|
|
20230707,162700,1820310490,4635,4635,4635,4635,8656
|
|
20230707,162600,1820310490,4635,4635,4635,4635,0
|
|
20230707,162500,1820310490,4635,4635,4635,4635,0
|
|
20230707,162400,1820310490,4635,4635,4635,4635,0
|
|
20230707,162300,1820310490,4635,4635,4635,4635,0
|
|
20230707,162200,1820310490,4635,4635,4635,4635,0
|
|
20230707,162100,1820310490,4635,4635,4635,4635,0
|
|
20230707,162000,1820310490,4635,4635,4635,4635,0
|
|
20230707,161900,1820310490,4635,4635,4635,4635,0
|
|
20230707,161800,1820310490,4635,4635,4635,4635,0
|
|
20230707,161700,1820310490,4635,4635,4635,4635,0
|
|
20230707,161600,1820310490,4635,4635,4635,4635,0
|
|
20230707,161500,1820310490,4635,4635,4635,4635,0
|
|
20230707,161400,1820310490,4635,4635,4635,4635,0
|
|
20230707,161300,1820310490,4635,4635,4635,4635,0
|
|
20230707,161200,1820310490,4635,4635,4635,4635,0
|
|
20230707,161100,1820310490,4635,4635,4635,4635,0
|
|
20230707,161000,1820310490,4635,4635,4635,4635,0
|
|
20230707,160900,1820310490,4635,4635,4635,4635,0
|
|
20230707,160800,1820310490,4635,4635,4635,4635,0
|
|
20230707,160700,1820310490,4635,4635,4635,4635,0
|
|
20230707,160600,1820310490,4635,4635,4635,4635,0
|
|
20230707,160500,1820310490,4635,4635,4635,4635,0
|
|
20230707,160400,1820310490,4635,4635,4635,4635,0
|
|
20230707,160300,1820310490,4635,4635,4635,4635,0
|
|
20230707,160200,1820310490,4635,4635,4635,4635,0
|
|
20230707,160100,1820310490,4635,4635,4635,4635,0
|
|
20230707,160000,1820310490,4635,4635,4635,4635,0
|
|
20230707,155900,1820310490,4635,4635,4635,4635,0
|
|
20230707,155800,1820310490,4635,4635,4635,4635,0
|
|
20230707,155700,1820310490,4635,4635,4635,4635,8656
|
|
20230707,155600,1820310490,4635,4635,4635,4635,0
|
|
20230707,155500,1820310490,4635,4635,4635,4635,0
|
|
20230707,155400,1820310490,4635,4635,4635,4635,0
|
|
20230707,155300,1820310490,4635,4635,4635,4635,0
|
|
20230707,155200,1820310490,4635,4635,4635,4635,0
|
|
20230707,155100,1820310490,4635,4635,4635,4635,0
|
|
20230707,155000,1820310490,4635,4635,4635,4635,0
|
|
20230707,154900,1820310490,4635,4635,4635,4635,0
|
|
20230707,154800,1820310490,4635,4635,4635,4635,0
|
|
20230707,154700,1820310490,4635,4635,4635,4635,0
|
|
20230707,154600,1820310490,4635,4635,4635,4635,0
|
|
20230707,154500,1820310490,4635,4635,4635,4635,0
|
|
20230707,154400,1820310490,4635,4635,4635,4635,0
|
|
20230707,154300,1820310490,4635,4635,4635,4635,0
|
|
20230707,154200,1820310490,4635,4635,4635,4635,0
|
|
20230707,154100,1820310490,4635,4635,4635,4635,0
|
|
20230707,154000,1820310490,4635,4635,4635,4635,0
|
|
20230707,153900,1820310490,4635,4635,4635,4635,0
|
|
20230707,153800,1820310490,4635,4635,4635,4635,0
|
|
20230707,153700,1820310490,4635,4635,4635,4635,0
|
|
20230707,153600,1820310490,4635,4635,4635,4635,0
|
|
20230707,153500,1820310490,4635,4635,4635,4635,0
|
|
20230707,153400,1820310490,4635,4635,4635,4635,0
|
|
20230707,153300,1820310490,4635,4635,4635,4635,0
|
|
20230707,153200,1820310490,4635,4635,4635,4635,0
|
|
20230707,153100,1820310490,4635,4635,4635,4635,0
|
|
20230707,153000,1820310490,4635,4635,4635,4635,8656
|
|
20230707,152900,1780189930,4640,4640,4640,4640,0
|
|
20230707,152800,1780189930,4640,4640,4640,4640,0
|
|
20230707,152700,1780189930,4640,4640,4640,4640,0
|
|
20230707,152600,1780189930,4640,4640,4640,4640,0
|
|
20230707,152500,1780189930,4640,4640,4640,4640,0
|
|
20230707,152400,1780189930,4640,4640,4640,4640,0
|
|
20230707,152300,1780189930,4640,4640,4640,4640,0
|
|
20230707,152200,1780189930,4640,4640,4640,4640,0
|
|
20230707,152100,1780189930,4640,4640,4640,4640,0
|
|
20230707,152000,1780189930,4640,4640,4640,4640,0
|
|
20230707,151900,1780189930,4640,4640,4640,4640,431
|
|
20230707,151800,1778190090,4640,4630,4645,4630,2450
|
|
20230707,151700,1766830840,4650,4640,4650,4640,1572
|
|
20230707,151600,1759531290,4640,4610,4640,4600,7569
|
|
20230707,151500,1724519355,4615,4605,4615,4595,1652
|
|
20230707,151400,1716913405,4610,4605,4610,4590,3657
|
|
20230707,151300,1700077975,4605,4595,4605,4590,1531
|
|
20230707,151200,1693037050,4595,4600,4600,4595,489
|
|
20230707,151100,1690788035,4600,4595,4600,4590,2796
|
|
20230707,151000,1677937610,4595,4600,4600,4595,1166
|
|
20230707,150900,1672579670,4600,4595,4600,4595,323
|
|
20230707,150800,1671094975,4600,4600,4600,4600,270
|
|
20230707,150700,1669852975,4600,4595,4600,4595,1252
|
|
20230707,150600,1664099695,4595,4595,4595,4590,118
|
|
20230707,150500,1663557540,4595,4595,4595,4595,269
|
|
20230707,150400,1662321485,4595,4595,4595,4595,135
|
|
20230707,150300,1661701160,4595,4595,4595,4590,103
|
|
20230707,150200,1661227880,4595,4595,4595,4590,752
|
|
20230707,150100,1657775690,4590,4595,4595,4590,329
|
|
20230707,150000,1656264065,4595,4595,4595,4595,103
|
|
20230707,145900,1655790780,4595,4590,4595,4590,433
|
|
20230707,145800,1653802800,4590,4595,4595,4590,217
|
|
20230707,145700,1652805760,4595,4595,4595,4590,2147
|
|
20230707,145600,1642950270,4595,4600,4600,4595,590
|
|
20230707,145500,1640239050,4600,4600,4600,4595,312
|
|
20230707,145400,1638804900,4600,4605,4605,4600,632
|
|
20230707,145300,1635897360,4600,4610,4610,4600,224
|
|
20230707,145200,1634866280,4610,4610,4610,4610,102
|
|
20230707,145100,1634396060,4610,4605,4610,4605,143
|
|
20230707,145000,1633737530,4605,4605,4605,4605,167
|
|
20230707,144900,1632968495,4605,4605,4605,4600,124
|
|
20230707,144800,1632397585,4605,4605,4605,4605,197
|
|
20230707,144700,1631490400,4605,4605,4605,4605,101
|
|
20230707,144600,1631025295,4605,4605,4605,4600,602
|
|
20230707,144500,1628255585,4605,4605,4610,4600,1291
|
|
20230707,144400,1622310960,4610,4600,4610,4600,1796
|
|
20230707,144300,1614041380,4600,4605,4605,4600,533
|
|
20230707,144200,1611589415,4605,4605,4605,4605,261
|
|
20230707,144100,1610387510,4600,4600,4605,4595,802
|
|
20230707,144000,1606698470,4605,4605,4605,4605,1
|
|
20230707,143900,1606693865,4605,4595,4605,4590,1012
|
|
20230707,143800,1602048175,4595,4595,4595,4595,1084
|
|
20230707,143700,1597067195,4595,4595,4595,4595,200
|
|
20230707,143600,1596148195,4595,4595,4595,4595,100
|
|
20230707,143500,1595688695,4595,4595,4595,4595,0
|
|
20230707,143400,1595688695,4595,4595,4595,4595,10
|
|
20230707,143300,1595642745,4595,4595,4595,4590,56
|
|
20230707,143200,1595385430,4595,4595,4595,4595,900
|
|
20230707,143100,1591249930,4600,4600,4600,4600,0
|
|
20230707,143000,1591249930,4600,4600,4600,4600,169
|
|
20230707,142900,1590472530,4600,4605,4605,4600,1345
|
|
20230707,142800,1584285190,4610,4610,4610,4610,217
|
|
20230707,142700,1583284820,4610,4610,4610,4610,0
|
|
20230707,142600,1583284820,4610,4605,4610,4605,65
|
|
20230707,142500,1582985330,4610,4610,4610,4610,0
|
|
20230707,142400,1582985330,4610,4600,4610,4600,1557
|
|
20230707,142300,1575823120,4600,4600,4600,4600,50
|
|
20230707,142200,1575593120,4600,4595,4600,4595,120
|
|
20230707,142100,1575041715,4600,4600,4600,4600,0
|
|
20230707,142000,1575041715,4600,4595,4600,4595,845
|
|
20230707,141900,1571158935,4595,4595,4595,4595,15
|
|
20230707,141800,1571090010,4595,4595,4595,4595,720
|
|
20230707,141700,1567781610,4600,4605,4605,4600,2178
|
|
20230707,141600,1557762580,4615,4610,4615,4605,1702
|
|
20230707,141500,1549914050,4610,4620,4620,4610,342
|
|
20230707,141400,1548337220,4620,4620,4620,4610,54
|
|
20230707,141300,1548088260,4610,4610,4610,4600,3027
|
|
20230707,141200,1534133820,4605,4595,4605,4595,1408
|
|
20230707,141100,1527658515,4595,4595,4595,4595,0
|
|
20230707,141000,1527658515,4595,4590,4595,4590,321
|
|
20230707,140900,1526185120,4580,4580,4580,4580,303
|
|
20230707,140800,1524797380,4580,4580,4580,4575,2229
|
|
20230707,140700,1514590540,4580,4580,4580,4580,69
|
|
20230707,140600,1514274520,4585,4585,4585,4585,230
|
|
20230707,140500,1513219970,4585,4590,4590,4585,235
|
|
20230707,140400,1512142470,4590,4590,4590,4590,1726
|
|
20230707,140300,1504220130,4600,4600,4600,4600,0
|
|
20230707,140200,1504220130,4600,4595,4600,4595,22
|
|
20230707,140100,1504119030,4595,4595,4595,4595,451
|
|
20230707,140000,1502046685,4605,4605,4605,4605,20
|
|
20230707,135900,1501954585,4605,4605,4605,4605,100
|
|
20230707,135800,1501494085,4605,4605,4605,4605,4
|
|
20230707,135700,1501475665,4600,4600,4600,4600,1970
|
|
20230707,135600,1492413665,4610,4610,4610,4610,0
|
|
20230707,135500,1492413665,4610,4610,4610,4610,0
|
|
20230707,135400,1492413665,4610,4610,4610,4610,2
|
|
20230707,135300,1492404445,4600,4600,4600,4600,0
|
|
20230707,135200,1492404445,4600,4600,4600,4600,0
|
|
20230707,135100,1492404445,4600,4610,4610,4600,174
|
|
20230707,135000,1491603505,4610,4610,4610,4610,0
|
|
20230707,134900,1491603505,4610,4605,4610,4605,121
|
|
20230707,134800,1491045790,4600,4610,4610,4600,520
|
|
20230707,134700,1488653590,4610,4610,4610,4610,0
|
|
20230707,134600,1488653590,4610,4610,4610,4610,40
|
|
20230707,134500,1488469190,4610,4610,4610,4610,30
|
|
20230707,134400,1488330890,4610,4600,4610,4600,21
|
|
20230707,134300,1488234280,4610,4600,4610,4600,1087
|
|
20230707,134200,1483229235,4605,4605,4605,4605,0
|
|
20230707,134100,1483229235,4605,4590,4605,4590,3946
|
|
20230707,134000,1465112860,4590,4590,4590,4590,0
|
|
20230707,133900,1465112860,4590,4580,4590,4580,113
|
|
20230707,133800,1464594820,4590,4580,4590,4580,1019
|
|
20230707,133700,1459927275,4585,4585,4585,4585,1166
|
|
20230707,133600,1454581165,4590,4590,4590,4590,522
|
|
20230707,133500,1452185185,4595,4595,4595,4595,271
|
|
20230707,133400,1450939940,4600,4600,4600,4600,1
|
|
20230707,133300,1450935340,4600,4600,4600,4600,1
|
|
20230707,133200,1450930740,4605,4595,4605,4595,2
|
|
20230707,133100,1450921540,4595,4595,4595,4595,0
|
|
20230707,133000,1450921540,4595,4595,4595,4595,0
|
|
20230707,132900,1450921540,4595,4595,4600,4590,692
|
|
20230707,132800,1447742835,4595,4595,4595,4595,20
|
|
20230707,132700,1447650935,4595,4595,4595,4595,20
|
|
20230707,132600,1447559035,4605,4605,4605,4605,0
|
|
20230707,132500,1447559035,4605,4605,4605,4605,0
|
|
20230707,132400,1447559035,4605,4605,4605,4605,0
|
|
20230707,132300,1447559035,4605,4600,4605,4600,509
|
|
20230707,132200,1445217630,4605,4605,4605,4605,0
|
|
20230707,132100,1445217630,4605,4605,4605,4605,5
|
|
20230707,132000,1445194605,4605,4600,4605,4600,1281
|
|
20230707,131900,1439301995,4600,4600,4600,4600,721
|
|
20230707,131800,1435985395,4595,4595,4595,4595,124
|
|
20230707,131700,1435415615,4600,4585,4600,4585,1901
|
|
20230707,131600,1426688120,4585,4580,4585,4580,807
|
|
20230707,131500,1422991525,4585,4580,4585,4580,4901
|
|
20230707,131400,1400544940,4585,4585,4585,4585,250
|
|
20230707,131300,1399398690,4585,4585,4585,4585,3055
|
|
20230707,131200,1385391515,4595,4595,4595,4595,2
|
|
20230707,131100,1385382325,4595,4595,4595,4585,29
|
|
20230707,131000,1385249220,4595,4590,4595,4590,1150
|
|
20230707,130900,1379970715,4595,4590,4595,4590,1485
|
|
20230707,130800,1373152565,4580,4585,4590,4580,310
|
|
20230707,130700,1371731195,4585,4575,4585,4570,2001
|
|
20230707,130600,1362574190,4575,4570,4575,4565,3064
|
|
20230707,130500,1348565430,4570,4570,4575,4565,2245
|
|
20230707,130400,1338306615,4575,4590,4590,4570,8781
|
|
20230707,130300,1298129485,4590,4595,4600,4585,11846
|
|
20230707,130200,1243740180,4605,4610,4610,4595,24364
|
|
20230707,130100,1131564900,4620,4610,4620,4610,21
|
|
20230707,130000,1131468080,4620,4620,4620,4620,0
|
|
20230707,125900,1131468080,4620,4610,4620,4610,753
|
|
20230707,125800,1127996730,4620,4620,4620,4620,1
|
|
20230707,125700,1127992110,4615,4615,4615,4615,1005
|
|
20230707,125600,1123354035,4615,4615,4615,4615,1
|
|
20230707,125500,1123349420,4615,4615,4615,4615,0
|
|
20230707,125400,1123349420,4615,4615,4615,4615,61
|
|
20230707,125300,1123067905,4615,4615,4630,4615,620
|
|
20230707,125200,1120206590,4615,4615,4615,4615,1
|
|
20230707,125100,1120201975,4610,4610,4615,4610,2719
|
|
20230707,125000,1107667380,4610,4610,4610,4610,5
|
|
20230707,124900,1107644330,4610,4610,4610,4610,2738
|
|
20230707,124800,1095022150,4615,4615,4615,4615,0
|
|
20230707,124700,1095022150,4615,4615,4615,4615,1083
|
|
20230707,124600,1090024105,4615,4615,4615,4615,546
|
|
20230707,124500,1087504315,4610,4615,4615,4610,108
|
|
20230707,124400,1087006410,4615,4615,4615,4615,530
|
|
20230707,124300,1084560460,4620,4620,4620,4615,1610
|
|
20230707,124200,1077125305,4620,4615,4620,4615,294
|
|
20230707,124100,1075768440,4630,4615,4630,4615,75
|
|
20230707,124000,1075422300,4630,4620,4630,4620,1002
|
|
20230707,123900,1070793040,4620,4630,4630,4620,2145
|
|
20230707,123800,1060883130,4620,4620,4620,4620,10
|
|
20230707,123700,1060836930,4630,4620,4630,4620,801
|
|
20230707,123600,1057136300,4630,4630,4630,4630,1
|
|
20230707,123500,1057131670,4620,4630,4630,4620,271
|
|
20230707,123400,1055879640,4625,4630,4630,4625,5385
|
|
20230707,123300,1030973975,4635,4630,4635,4625,693
|
|
20230707,123200,1027765660,4635,4635,4635,4635,1
|
|
20230707,123100,1027761025,4635,4635,4635,4635,30
|
|
20230707,123000,1027621975,4635,4635,4635,4630,271
|
|
20230707,122900,1026366935,4630,4630,4630,4630,300
|
|
20230707,122800,1024977935,4635,4635,4635,4635,0
|
|
20230707,122700,1024977935,4635,4625,4635,4625,284
|
|
20230707,122600,1023664425,4635,4635,4635,4625,710
|
|
20230707,122500,1020379665,4640,4640,4640,4640,0
|
|
20230707,122400,1020379665,4640,4640,4640,4640,0
|
|
20230707,122300,1020379665,4640,4640,4640,4640,0
|
|
20230707,122200,1020379665,4640,4640,4640,4625,1503
|
|
20230707,122100,1013427255,4630,4635,4635,4630,1000
|
|
20230707,122000,1008797005,4645,4645,4645,4645,0
|
|
20230707,121900,1008797005,4645,4645,4645,4645,45
|
|
20230707,121800,1008587980,4645,4645,4645,4645,0
|
|
20230707,121700,1008587980,4645,4645,4645,4645,0
|
|
20230707,121600,1008587980,4645,4640,4645,4640,88
|
|
20230707,121500,1008179655,4635,4635,4635,4635,124
|
|
20230707,121400,1007604915,4635,4635,4635,4635,1125
|
|
20230707,121300,1002390540,4635,4635,4635,4625,175
|
|
20230707,121200,1001581145,4625,4625,4635,4625,601
|
|
20230707,121100,998801510,4625,4625,4625,4625,500
|
|
20230707,121000,996489010,4625,4625,4625,4625,2031
|
|
20230707,120900,987095635,4630,4630,4630,4630,1355
|
|
20230707,120800,980821985,4625,4625,4625,4625,816
|
|
20230707,120700,977047985,4630,4625,4630,4625,665
|
|
20230707,120600,973970925,4620,4620,4620,4620,215
|
|
20230707,120500,972977625,4620,4620,4635,4620,1402
|
|
20230707,120400,966500355,4620,4620,4620,4620,2347
|
|
20230707,120300,955657215,4620,4620,4620,4620,101
|
|
20230707,120200,955190595,4620,4620,4620,4620,1
|
|
20230707,120100,955185975,4615,4615,4615,4610,2740
|
|
20230707,120000,942548445,4620,4620,4620,4620,60
|
|
20230707,115900,942271245,4620,4615,4620,4610,502
|
|
20230707,115800,939956420,4610,4610,4610,4610,700
|
|
20230707,115700,936729420,4615,4615,4615,4615,2280
|
|
20230707,115600,926207220,4615,4615,4615,4615,479
|
|
20230707,115500,923996635,4615,4615,4615,4615,0
|
|
20230707,115400,923996635,4615,4620,4620,4615,550
|
|
20230707,115300,921458135,4620,4620,4620,4620,0
|
|
20230707,115200,921458135,4620,4615,4620,4615,1785
|
|
20230707,115100,913220355,4615,4615,4615,4615,0
|
|
20230707,115000,913220355,4615,4615,4615,4615,238
|
|
20230707,114900,912121985,4620,4620,4620,4620,30
|
|
20230707,114800,911983385,4620,4615,4620,4615,1726
|
|
20230707,114700,904017890,4620,4620,4620,4620,1690
|
|
20230707,114600,896210090,4620,4625,4625,4620,238
|
|
20230707,114500,895109350,4625,4625,4625,4625,105
|
|
20230707,114400,894623725,4630,4630,4630,4630,1
|
|
20230707,114300,894619095,4625,4640,4640,4625,812
|
|
20230707,114200,890860410,4650,4640,4650,4630,1568
|
|
20230707,114100,883591115,4640,4640,4640,4630,155
|
|
20230707,114000,882872815,4640,4640,4640,4640,0
|
|
20230707,113900,882872815,4640,4640,4640,4640,0
|
|
20230707,113800,882872815,4640,4630,4640,4630,158
|
|
20230707,113700,882141265,4640,4640,4640,4640,50
|
|
20230707,113600,881909265,4645,4625,4645,4625,1369
|
|
20230707,113500,875577620,4625,4625,4625,4625,0
|
|
20230707,113400,875577620,4625,4630,4630,4625,102
|
|
20230707,113300,875105820,4630,4635,4635,4625,302
|
|
20230707,113200,873709050,4635,4640,4650,4625,2552
|
|
20230707,113100,861895805,4640,4640,4640,4640,310
|
|
20230707,113000,860457405,4640,4640,4640,4640,3
|
|
20230707,112900,860443485,4640,4640,4640,4640,1
|
|
20230707,112800,860438845,4640,4640,4640,4640,31
|
|
20230707,112700,860295005,4640,4625,4640,4625,1717
|
|
20230707,112600,852353850,4625,4615,4625,4615,112
|
|
20230707,112500,851836960,4625,4620,4625,4615,1231
|
|
20230707,112400,846151665,4630,4625,4630,4620,1059
|
|
20230707,112300,841257070,4640,4640,4640,4640,0
|
|
20230707,112200,841257070,4640,4640,4640,4640,0
|
|
20230707,112100,841257070,4640,4630,4640,4630,1001
|
|
20230707,112000,836622430,4630,4630,4630,4630,0
|
|
20230707,111900,836622430,4630,4630,4630,4630,0
|
|
20230707,111800,836622430,4630,4625,4630,4625,414
|
|
20230707,111700,834707670,4625,4625,4625,4625,0
|
|
20230707,111600,834707670,4625,4640,4640,4625,451
|
|
20230707,111500,832621530,4630,4630,4630,4630,15
|
|
20230707,111400,832552080,4630,4630,4630,4630,81
|
|
20230707,111300,832177050,4630,4630,4630,4630,51
|
|
20230707,111200,831940920,4630,4630,4630,4630,52
|
|
20230707,111100,831700160,4645,4625,4645,4625,401
|
|
20230707,111000,829845515,4650,4615,4650,4610,3877
|
|
20230707,110900,811954320,4610,4615,4615,4610,103
|
|
20230707,110800,811478990,4610,4615,4615,4610,1408
|
|
20230707,110700,804988095,4615,4615,4620,4615,1875
|
|
20230707,110600,796334615,4615,4620,4620,4615,1390
|
|
20230707,110500,789916540,4625,4625,4625,4625,5
|
|
20230707,110400,789893415,4625,4625,4625,4625,1
|
|
20230707,110300,789888790,4620,4635,4635,4620,3564
|
|
20230707,110200,773416010,4635,4635,4635,4625,58
|
|
20230707,110100,773147650,4635,4635,4640,4630,4800
|
|
20230707,110000,750921110,4640,4640,4640,4640,190
|
|
20230707,105900,750039510,4640,4640,4640,4640,161
|
|
20230707,105800,749292470,4650,4650,4650,4650,50
|
|
20230707,105700,749059970,4650,4650,4650,4650,100
|
|
20230707,105600,748594970,4650,4635,4650,4635,1851
|
|
20230707,105500,740007055,4630,4635,4635,4630,1130
|
|
20230707,105400,734774530,4635,4640,4640,4630,3852
|
|
20230707,105300,716938580,4640,4635,4640,4635,348
|
|
20230707,105200,715325595,4635,4645,4645,4635,4479
|
|
20230707,105100,694565230,4645,4635,4650,4635,1439
|
|
20230707,105000,687892620,4650,4650,4650,4635,12001
|
|
20230707,104900,632224355,4650,4650,4655,4650,139
|
|
20230707,104800,631578000,4650,4650,4650,4650,2222
|
|
20230707,104700,621245700,4655,4655,4655,4655,405
|
|
20230707,104600,619360425,4655,4660,4670,4655,2053
|
|
20230707,104500,609801645,4670,4670,4670,4670,21
|
|
20230707,104400,609703575,4670,4670,4670,4670,5
|
|
20230707,104300,609680225,4655,4670,4670,4655,81
|
|
20230707,104200,609302470,4670,4660,4670,4660,3313
|
|
20230707,104100,593858250,4670,4670,4670,4665,350
|
|
20230707,104000,592224245,4670,4670,4670,4670,0
|
|
20230707,103900,592224245,4670,4670,4670,4670,2
|
|
20230707,103800,592214905,4670,4670,4670,4670,0
|
|
20230707,103700,592214905,4670,4670,4670,4670,100
|
|
20230707,103600,591747905,4670,4655,4670,4655,40
|
|
20230707,103500,591561675,4675,4660,4675,4660,2064
|
|
20230707,103400,581943405,4665,4665,4665,4665,20
|
|
20230707,103300,581850105,4665,4665,4665,4665,1
|
|
20230707,103200,581845440,4660,4670,4670,4660,694
|
|
20230707,103100,578607100,4670,4670,4670,4670,0
|
|
20230707,103000,578607100,4670,4670,4670,4670,100
|
|
20230707,102900,578140100,4675,4675,4675,4675,0
|
|
20230707,102800,578140100,4675,4675,4675,4675,0
|
|
20230707,102700,578140100,4675,4675,4675,4675,0
|
|
20230707,102600,578140100,4675,4675,4675,4675,1160
|
|
20230707,102500,572717100,4680,4690,4690,4680,2628
|
|
20230707,102400,560400845,4695,4695,4695,4695,937
|
|
20230707,102300,556001630,4715,4700,4715,4700,257
|
|
20230707,102200,554793215,4700,4700,4700,4700,0
|
|
20230707,102100,554793215,4700,4700,4700,4700,1230
|
|
20230707,102000,549012215,4705,4705,4705,4705,1
|
|
20230707,101900,549007510,4710,4715,4715,4710,51
|
|
20230707,101800,548767290,4720,4720,4720,4720,0
|
|
20230707,101700,548767290,4720,4720,4720,4720,0
|
|
20230707,101600,548767290,4720,4720,4720,4720,0
|
|
20230707,101500,548767290,4720,4715,4720,4715,49
|
|
20230707,101400,548536250,4725,4725,4725,4725,1
|
|
20230707,101300,548531525,4720,4720,4720,4720,2
|
|
20230707,101200,548522085,4725,4710,4725,4710,150
|
|
20230707,101100,547814885,4705,4705,4705,4705,260
|
|
20230707,101000,546591585,4705,4705,4705,4705,0
|
|
20230707,100900,546591585,4705,4695,4705,4695,890
|
|
20230707,100800,542410025,4695,4705,4705,4695,742
|
|
20230707,100700,538925820,4710,4705,4710,4705,201
|
|
20230707,100600,537979610,4705,4705,4710,4705,98
|
|
20230707,100500,537518325,4705,4710,4715,4705,2593
|
|
20230707,100400,525303075,4715,4715,4715,4715,1
|
|
20230707,100300,525298360,4710,4710,4710,4710,1134
|
|
20230707,100200,519957220,4700,4715,4715,4700,965
|
|
20230707,100100,515421690,4705,4705,4705,4705,2516
|
|
20230707,100000,503583910,4695,4700,4700,4695,301
|
|
20230707,095900,502170665,4705,4705,4705,4695,1623
|
|
20230707,095800,494543150,4705,4720,4720,4705,182
|
|
20230707,095700,493686090,4720,4705,4720,4705,1040
|
|
20230707,095600,488792110,4725,4705,4725,4700,2557
|
|
20230707,095500,476773800,4720,4720,4720,4720,0
|
|
20230707,095400,476773800,4720,4720,4720,4720,0
|
|
20230707,095300,476773800,4720,4720,4720,4720,0
|
|
20230707,095200,476773800,4720,4720,4720,4720,27
|
|
20230707,095100,476646360,4720,4720,4720,4720,1
|
|
20230707,095000,476641640,4715,4715,4715,4715,864
|
|
20230707,094900,472567880,4720,4715,4720,4715,138
|
|
20230707,094800,471917205,4715,4715,4715,4710,2085
|
|
20230707,094700,462086785,4720,4720,4720,4720,3
|
|
20230707,094600,462072625,4720,4725,4765,4720,3225
|
|
20230707,094500,446776000,4725,4725,4725,4720,2482
|
|
20230707,094400,435058450,4725,4725,4725,4725,100
|
|
20230707,094300,434585950,4720,4730,4730,4720,2598
|
|
20230707,094200,422321945,4740,4740,4740,4740,6
|
|
20230707,094100,422293505,4730,4720,4730,4720,2560
|
|
20230707,094000,410200995,4725,4735,4745,4725,2383
|
|
20230707,093900,398916095,4735,4740,4755,4735,9775
|
|
20230707,093800,352555975,4740,4735,4740,4735,639
|
|
20230707,093700,349529710,4735,4725,4735,4725,955
|
|
20230707,093600,345014600,4725,4720,4725,4720,586
|
|
20230707,093500,342248670,4715,4715,4720,4715,935
|
|
20230707,093400,337840140,4715,4710,4715,4710,953
|
|
20230707,093300,333351505,4695,4690,4695,4690,410
|
|
20230707,093200,331427105,4690,4690,4690,4690,110
|
|
20230707,093100,330911205,4690,4690,4690,4685,242
|
|
20230707,093000,329776275,4680,4705,4710,4680,956
|
|
20230707,092900,325286390,4705,4710,4710,4705,378
|
|
20230707,092800,323506055,4715,4715,4715,4715,121
|
|
20230707,092700,322935540,4720,4725,4725,4720,266
|
|
20230707,092600,321679090,4725,4710,4725,4710,4106
|
|
20230707,092500,302304165,4710,4695,4710,4695,874
|
|
20230707,092400,298195525,4695,4695,4695,4690,309
|
|
20230707,092300,296746270,4685,4680,4690,4680,1016
|
|
20230707,092200,291984190,4680,4675,4700,4665,5287
|
|
20230707,092100,267285765,4675,4665,4680,4660,3829
|
|
20230707,092000,249410855,4680,4655,4680,4655,2572
|
|
20230707,091900,237418310,4655,4670,4670,4655,2401
|
|
20230707,091800,226240145,4670,4655,4670,4655,1501
|
|
20230707,091700,219252975,4670,4665,4670,4655,3601
|
|
20230707,091600,202472430,4665,4665,4665,4665,0
|
|
20230707,091500,202472430,4665,4665,4665,4665,1828
|
|
20230707,091400,193944810,4665,4685,4685,4665,681
|
|
20230707,091300,190765765,4655,4685,4685,4655,5912
|
|
20230707,091200,163211140,4680,4690,4690,4680,618
|
|
20230707,091100,160314040,4700,4700,4700,4700,50
|
|
20230707,091000,160079040,4700,4700,4700,4700,862
|
|
20230707,090900,156027640,4705,4705,4705,4705,591
|
|
20230707,090800,153246985,4700,4710,4710,4700,2416
|
|
20230707,090700,141880865,4690,4690,4710,4690,3003
|
|
20230707,090600,127788515,4700,4720,4720,4700,1504
|
|
20230707,090500,120717015,4720,4720,4720,4720,56
|
|
20230707,090400,120452695,4740,4715,4740,4715,6249
|
|
20230707,090300,90951390,4710,4695,4710,4690,2604
|
|
20230707,090200,78729945,4715,4690,4715,4690,776
|
|
20230707,090100,75081480,4720,4700,4720,4700,1670
|
|
20230707,090000,67230460,4690,4635,4690,4635,14488
|