635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,193200,3639476860,4630,4630,4630,4630,5745
|
|
20230719,193100,3639476860,4630,4630,4630,4630,0
|
|
20230719,193000,3639476860,4630,4630,4630,4630,0
|
|
20230719,192900,3639476860,4630,4630,4630,4630,0
|
|
20230719,192800,3639476860,4630,4630,4630,4630,0
|
|
20230719,192700,3639476860,4630,4630,4630,4630,0
|
|
20230719,192600,3639476860,4630,4630,4630,4630,0
|
|
20230719,192500,3639476860,4630,4630,4630,4630,0
|
|
20230719,192400,3639476860,4630,4630,4630,4630,0
|
|
20230719,192300,3639476860,4630,4630,4630,4630,0
|
|
20230719,192200,3639476860,4630,4630,4630,4630,0
|
|
20230719,192100,3639476860,4630,4630,4630,4630,0
|
|
20230719,192000,3639476860,4630,4630,4630,4630,0
|
|
20230719,191900,3639476860,4630,4630,4630,4630,0
|
|
20230719,191800,3639476860,4630,4630,4630,4630,0
|
|
20230719,191700,3639476860,4630,4630,4630,4630,0
|
|
20230719,191600,3639476860,4630,4630,4630,4630,0
|
|
20230719,191500,3639476860,4630,4630,4630,4630,0
|
|
20230719,191400,3639476860,4630,4630,4630,4630,0
|
|
20230719,191300,3639476860,4630,4630,4630,4630,0
|
|
20230719,191200,3639476860,4630,4630,4630,4630,0
|
|
20230719,191100,3639476860,4630,4630,4630,4630,0
|
|
20230719,191000,3639476860,4630,4630,4630,4630,0
|
|
20230719,190900,3639476860,4630,4630,4630,4630,0
|
|
20230719,190800,3639476860,4630,4630,4630,4630,0
|
|
20230719,190700,3639476860,4630,4630,4630,4630,0
|
|
20230719,190600,3639476860,4630,4630,4630,4630,0
|
|
20230719,190500,3639476860,4630,4630,4630,4630,0
|
|
20230719,190400,3639476860,4630,4630,4630,4630,0
|
|
20230719,190300,3639476860,4630,4630,4630,4630,0
|
|
20230719,190200,3639476860,4630,4630,4630,4630,5745
|
|
20230719,190100,3639476860,4630,4630,4630,4630,0
|
|
20230719,190000,3639476860,4630,4630,4630,4630,0
|
|
20230719,185900,3639476860,4630,4630,4630,4630,0
|
|
20230719,185800,3639476860,4630,4630,4630,4630,0
|
|
20230719,185700,3639476860,4630,4630,4630,4630,0
|
|
20230719,185600,3639476860,4630,4630,4630,4630,0
|
|
20230719,185500,3639476860,4630,4630,4630,4630,0
|
|
20230719,185400,3639476860,4630,4630,4630,4630,0
|
|
20230719,185300,3639476860,4630,4630,4630,4630,0
|
|
20230719,185200,3639476860,4630,4630,4630,4630,0
|
|
20230719,185100,3639476860,4630,4630,4630,4630,0
|
|
20230719,185000,3639476860,4630,4630,4630,4630,0
|
|
20230719,184900,3639476860,4630,4630,4630,4630,0
|
|
20230719,184800,3639476860,4630,4630,4630,4630,0
|
|
20230719,184700,3639476860,4630,4630,4630,4630,0
|
|
20230719,184600,3639476860,4630,4630,4630,4630,0
|
|
20230719,184500,3639476860,4630,4630,4630,4630,0
|
|
20230719,184400,3639476860,4630,4630,4630,4630,0
|
|
20230719,184300,3639476860,4630,4630,4630,4630,0
|
|
20230719,184200,3639476860,4630,4630,4630,4630,0
|
|
20230719,184100,3639476860,4630,4630,4630,4630,0
|
|
20230719,184000,3639476860,4630,4630,4630,4630,0
|
|
20230719,183900,3639476860,4630,4630,4630,4630,0
|
|
20230719,183800,3639476860,4630,4630,4630,4630,0
|
|
20230719,183700,3639476860,4630,4630,4630,4630,0
|
|
20230719,183600,3639476860,4630,4630,4630,4630,0
|
|
20230719,183500,3639476860,4630,4630,4630,4630,0
|
|
20230719,183400,3639476860,4630,4630,4630,4630,0
|
|
20230719,183300,3639476860,4630,4630,4630,4630,0
|
|
20230719,183200,3639476860,4630,4630,4630,4630,5745
|
|
20230719,183100,3639476860,4630,4630,4630,4630,0
|
|
20230719,183000,3639476860,4630,4630,4630,4630,0
|
|
20230719,182900,3639476860,4630,4630,4630,4630,0
|
|
20230719,182800,3639476860,4630,4630,4630,4630,0
|
|
20230719,182700,3639476860,4630,4630,4630,4630,0
|
|
20230719,182600,3639476860,4630,4630,4630,4630,0
|
|
20230719,182500,3639476860,4630,4630,4630,4630,0
|
|
20230719,182400,3639476860,4630,4630,4630,4630,0
|
|
20230719,182300,3639476860,4630,4630,4630,4630,0
|
|
20230719,182200,3639476860,4630,4630,4630,4630,0
|
|
20230719,182100,3639476860,4630,4630,4630,4630,0
|
|
20230719,182000,3639476860,4630,4630,4630,4630,0
|
|
20230719,181900,3639476860,4630,4630,4630,4630,0
|
|
20230719,181800,3639476860,4630,4630,4630,4630,0
|
|
20230719,181700,3639476860,4630,4630,4630,4630,0
|
|
20230719,181600,3639476860,4630,4630,4630,4630,0
|
|
20230719,181500,3639476860,4630,4630,4630,4630,0
|
|
20230719,181400,3639476860,4630,4630,4630,4630,0
|
|
20230719,181300,3639476860,4630,4630,4630,4630,0
|
|
20230719,181200,3639476860,4630,4630,4630,4630,0
|
|
20230719,181100,3639476860,4630,4630,4630,4630,0
|
|
20230719,181000,3639476860,4630,4630,4630,4630,0
|
|
20230719,180900,3639476860,4630,4630,4630,4630,0
|
|
20230719,180800,3639476860,4630,4630,4630,4630,0
|
|
20230719,180700,3639476860,4630,4630,4630,4630,0
|
|
20230719,180600,3639476860,4630,4630,4630,4630,0
|
|
20230719,180500,3639476860,4630,4630,4630,4630,0
|
|
20230719,180400,3639476860,4630,4630,4630,4630,0
|
|
20230719,180300,3639476860,4630,4630,4630,4630,0
|
|
20230719,180200,3639476860,4630,4630,4630,4630,5745
|
|
20230719,180100,3639476860,4630,4630,4630,4630,0
|
|
20230719,180000,3639476860,4630,4630,4630,4630,0
|
|
20230719,175900,3639476860,4630,4630,4630,4630,0
|
|
20230719,175800,3639476860,4630,4630,4630,4630,0
|
|
20230719,175700,3639476860,4630,4630,4630,4630,0
|
|
20230719,175600,3639476860,4630,4630,4630,4630,0
|
|
20230719,175500,3639476860,4630,4630,4630,4630,0
|
|
20230719,175400,3639476860,4630,4630,4630,4630,0
|
|
20230719,175300,3639476860,4630,4630,4630,4630,0
|
|
20230719,175200,3639476860,4630,4630,4630,4630,0
|
|
20230719,175100,3639476860,4630,4630,4630,4630,0
|
|
20230719,175000,3639476860,4630,4630,4630,4630,0
|
|
20230719,174900,3639476860,4630,4630,4630,4630,0
|
|
20230719,174800,3639476860,4630,4630,4630,4630,0
|
|
20230719,174700,3639476860,4630,4630,4630,4630,0
|
|
20230719,174600,3639476860,4630,4630,4630,4630,0
|
|
20230719,174500,3639476860,4630,4630,4630,4630,0
|
|
20230719,174400,3639476860,4630,4630,4630,4630,0
|
|
20230719,174300,3639476860,4630,4630,4630,4630,0
|
|
20230719,174200,3639476860,4630,4630,4630,4630,0
|
|
20230719,174100,3639476860,4630,4630,4630,4630,0
|
|
20230719,174000,3639476860,4630,4630,4630,4630,0
|
|
20230719,173900,3639476860,4630,4630,4630,4630,0
|
|
20230719,173800,3639476860,4630,4630,4630,4630,0
|
|
20230719,173700,3639476860,4630,4630,4630,4630,0
|
|
20230719,173600,3639476860,4630,4630,4630,4630,0
|
|
20230719,173500,3639476860,4630,4630,4630,4630,0
|
|
20230719,173400,3639476860,4630,4630,4630,4630,0
|
|
20230719,173300,3639476860,4630,4630,4630,4630,0
|
|
20230719,173200,3639476860,4630,4630,4630,4630,5745
|
|
20230719,173100,3639476860,4630,4630,4630,4630,0
|
|
20230719,173000,3639476860,4630,4630,4630,4630,0
|
|
20230719,172900,3639476860,4630,4630,4630,4630,0
|
|
20230719,172800,3639476860,4630,4630,4630,4630,0
|
|
20230719,172700,3639476860,4630,4630,4630,4630,0
|
|
20230719,172600,3639476860,4630,4630,4630,4630,0
|
|
20230719,172500,3639476860,4630,4630,4630,4630,0
|
|
20230719,172400,3639476860,4630,4630,4630,4630,0
|
|
20230719,172300,3639476860,4630,4630,4630,4630,0
|
|
20230719,172200,3639476860,4630,4630,4630,4630,0
|
|
20230719,172100,3639476860,4630,4630,4630,4630,0
|
|
20230719,172000,3639476860,4630,4630,4630,4630,0
|
|
20230719,171900,3639476860,4630,4630,4630,4630,0
|
|
20230719,171800,3639476860,4630,4630,4630,4630,0
|
|
20230719,171700,3639476860,4630,4630,4630,4630,0
|
|
20230719,171600,3639476860,4630,4630,4630,4630,0
|
|
20230719,171500,3639476860,4630,4630,4630,4630,0
|
|
20230719,171400,3639476860,4630,4630,4630,4630,0
|
|
20230719,171300,3639476860,4630,4630,4630,4630,0
|
|
20230719,171200,3639476860,4630,4630,4630,4630,0
|
|
20230719,171100,3639476860,4630,4630,4630,4630,0
|
|
20230719,171000,3639476860,4630,4630,4630,4630,0
|
|
20230719,170900,3639476860,4630,4630,4630,4630,0
|
|
20230719,170800,3639476860,4630,4630,4630,4630,0
|
|
20230719,170700,3639476860,4630,4630,4630,4630,0
|
|
20230719,170600,3639476860,4630,4630,4630,4630,0
|
|
20230719,170500,3639476860,4630,4630,4630,4630,0
|
|
20230719,170400,3639476860,4630,4630,4630,4630,0
|
|
20230719,170300,3639476860,4630,4630,4630,4630,0
|
|
20230719,170200,3639476860,4630,4630,4630,4630,5745
|
|
20230719,170100,3639476860,4630,4630,4630,4630,0
|
|
20230719,170000,3639476860,4630,4630,4630,4630,0
|
|
20230719,165900,3639476860,4630,4630,4630,4630,0
|
|
20230719,165800,3639476860,4630,4630,4630,4630,0
|
|
20230719,165700,3639476860,4630,4630,4630,4630,0
|
|
20230719,165600,3639476860,4630,4630,4630,4630,0
|
|
20230719,165500,3639476860,4630,4630,4630,4630,0
|
|
20230719,165400,3639476860,4630,4630,4630,4630,0
|
|
20230719,165300,3639476860,4630,4630,4630,4630,0
|
|
20230719,165200,3639476860,4630,4630,4630,4630,0
|
|
20230719,165100,3639476860,4630,4630,4630,4630,0
|
|
20230719,165000,3639476860,4630,4630,4630,4630,0
|
|
20230719,164900,3639476860,4630,4630,4630,4630,0
|
|
20230719,164800,3639476860,4630,4630,4630,4630,0
|
|
20230719,164700,3639476860,4630,4630,4630,4630,0
|
|
20230719,164600,3639476860,4630,4630,4630,4630,0
|
|
20230719,164500,3639476860,4630,4630,4630,4630,0
|
|
20230719,164400,3639476860,4630,4630,4630,4630,0
|
|
20230719,164300,3639476860,4630,4630,4630,4630,0
|
|
20230719,164200,3639476860,4630,4630,4630,4630,0
|
|
20230719,164100,3639476860,4630,4630,4630,4630,0
|
|
20230719,164000,3639476860,4630,4630,4630,4630,0
|
|
20230719,163900,3639476860,4630,4630,4630,4630,0
|
|
20230719,163800,3639476860,4630,4630,4630,4630,0
|
|
20230719,163700,3639476860,4630,4630,4630,4630,0
|
|
20230719,163600,3639476860,4630,4630,4630,4630,0
|
|
20230719,163500,3639476860,4630,4630,4630,4630,0
|
|
20230719,163400,3639476860,4630,4630,4630,4630,0
|
|
20230719,163300,3639476860,4630,4630,4630,4630,0
|
|
20230719,163200,3639476860,4630,4630,4630,4630,5745
|
|
20230719,163100,3639476860,4630,4630,4630,4630,0
|
|
20230719,163000,3639476860,4630,4630,4630,4630,0
|
|
20230719,162900,3639476860,4630,4630,4630,4630,0
|
|
20230719,162800,3639476860,4630,4630,4630,4630,0
|
|
20230719,162700,3639476860,4630,4630,4630,4630,0
|
|
20230719,162600,3639476860,4630,4630,4630,4630,0
|
|
20230719,162500,3639476860,4630,4630,4630,4630,0
|
|
20230719,162400,3639476860,4630,4630,4630,4630,0
|
|
20230719,162300,3639476860,4630,4630,4630,4630,0
|
|
20230719,162200,3639476860,4630,4630,4630,4630,0
|
|
20230719,162100,3639476860,4630,4630,4630,4630,0
|
|
20230719,162000,3639476860,4630,4630,4630,4630,0
|
|
20230719,161900,3639476860,4630,4630,4630,4630,0
|
|
20230719,161800,3639476860,4630,4630,4630,4630,0
|
|
20230719,161700,3639476860,4630,4630,4630,4630,0
|
|
20230719,161600,3639476860,4630,4630,4630,4630,0
|
|
20230719,161500,3639476860,4630,4630,4630,4630,0
|
|
20230719,161400,3639476860,4630,4630,4630,4630,0
|
|
20230719,161300,3639476860,4630,4630,4630,4630,0
|
|
20230719,161200,3639476860,4630,4630,4630,4630,0
|
|
20230719,161100,3639476860,4630,4630,4630,4630,0
|
|
20230719,161000,3639476860,4630,4630,4630,4630,0
|
|
20230719,160900,3639476860,4630,4630,4630,4630,0
|
|
20230719,160800,3639476860,4630,4630,4630,4630,0
|
|
20230719,160700,3639476860,4630,4630,4630,4630,0
|
|
20230719,160600,3639476860,4630,4630,4630,4630,0
|
|
20230719,160500,3639476860,4630,4630,4630,4630,0
|
|
20230719,160400,3639476860,4630,4630,4630,4630,0
|
|
20230719,160300,3639476860,4630,4630,4630,4630,0
|
|
20230719,160200,3639476860,4630,4630,4630,4630,5745
|
|
20230719,160100,3639476860,4630,4630,4630,4630,0
|
|
20230719,160000,3639476860,4630,4630,4630,4630,0
|
|
20230719,155900,3639476860,4630,4630,4630,4630,0
|
|
20230719,155800,3639476860,4630,4630,4630,4630,0
|
|
20230719,155700,3639476860,4630,4630,4630,4630,0
|
|
20230719,155600,3639476860,4630,4630,4630,4630,0
|
|
20230719,155500,3639476860,4630,4630,4630,4630,0
|
|
20230719,155400,3639476860,4630,4630,4630,4630,0
|
|
20230719,155300,3639476860,4630,4630,4630,4630,0
|
|
20230719,155200,3639476860,4630,4630,4630,4630,0
|
|
20230719,155100,3639476860,4630,4630,4630,4630,0
|
|
20230719,155000,3639476860,4630,4630,4630,4630,0
|
|
20230719,154900,3639476860,4630,4630,4630,4630,0
|
|
20230719,154800,3639476860,4630,4630,4630,4630,0
|
|
20230719,154700,3639476860,4630,4630,4630,4630,0
|
|
20230719,154600,3639476860,4630,4630,4630,4630,0
|
|
20230719,154500,3639476860,4630,4630,4630,4630,0
|
|
20230719,154400,3639476860,4630,4630,4630,4630,0
|
|
20230719,154300,3639476860,4630,4630,4630,4630,0
|
|
20230719,154200,3639476860,4630,4630,4630,4630,0
|
|
20230719,154100,3639476860,4630,4630,4630,4630,0
|
|
20230719,154000,3639476860,4630,4630,4630,4630,0
|
|
20230719,153900,3639476860,4630,4630,4630,4630,0
|
|
20230719,153800,3639476860,4630,4630,4630,4630,0
|
|
20230719,153700,3639476860,4630,4630,4630,4630,0
|
|
20230719,153600,3639476860,4630,4630,4630,4630,0
|
|
20230719,153500,3639476860,4630,4630,4630,4630,0
|
|
20230719,153400,3639476860,4630,4630,4630,4630,0
|
|
20230719,153300,3639476860,4630,4630,4630,4630,0
|
|
20230719,153200,3639476860,4630,4630,4630,4630,5745
|
|
20230719,153100,3639476860,4630,4630,4630,4630,0
|
|
20230719,153000,3639476860,4630,4630,4630,4630,5745
|
|
20230719,152900,3612877510,4615,4615,4615,4615,0
|
|
20230719,152800,3612877510,4615,4615,4615,4615,0
|
|
20230719,152700,3612877510,4615,4615,4615,4615,0
|
|
20230719,152600,3612877510,4615,4615,4615,4615,0
|
|
20230719,152500,3612877510,4615,4615,4615,4615,0
|
|
20230719,152400,3612877510,4615,4615,4615,4615,0
|
|
20230719,152300,3612877510,4615,4615,4615,4615,0
|
|
20230719,152200,3612877510,4615,4615,4615,4615,0
|
|
20230719,152100,3612877510,4615,4615,4615,4615,0
|
|
20230719,152000,3612877510,4615,4615,4615,4615,0
|
|
20230719,151900,3612877510,4615,4610,4615,4600,2991
|
|
20230719,151800,3599092220,4615,4600,4615,4600,873
|
|
20230719,151700,3595067520,4615,4615,4615,4615,248
|
|
20230719,151600,3593923000,4615,4605,4615,4600,768
|
|
20230719,151500,3590389140,4605,4615,4615,4600,1597
|
|
20230719,151400,3583035370,4615,4605,4620,4600,1841
|
|
20230719,151300,3574547310,4610,4615,4615,4610,2186
|
|
20230719,151200,3564468505,4615,4610,4620,4605,2205
|
|
20230719,151100,3554301760,4610,4610,4610,4610,2
|
|
20230719,151000,3554292540,4605,4625,4625,4590,41
|
|
20230719,150900,3554103280,4600,4585,4600,4580,1077
|
|
20230719,150800,3549149325,4600,4625,4625,4585,3776
|
|
20230719,150700,3531772205,4610,4590,4610,4590,1458
|
|
20230719,150600,3525059295,4605,4605,4610,4600,1412
|
|
20230719,150500,3518563505,4630,4580,4635,4580,1349
|
|
20230719,150400,3512335715,4590,4635,4635,4580,976
|
|
20230719,150300,3507861825,4635,4570,4640,4570,2075
|
|
20230719,150200,3498315620,4570,4560,4570,4560,3174
|
|
20230719,150100,3483838620,4560,4550,4560,4540,2102
|
|
20230719,150000,3474280300,4560,4560,4560,4550,403
|
|
20230719,145900,3472446630,4555,4555,4555,4555,1228
|
|
20230719,145800,3466853090,4555,4550,4555,4550,160
|
|
20230719,145700,3466125085,4550,4550,4550,4545,201
|
|
20230719,145600,3465211210,4565,4565,4565,4565,4
|
|
20230719,145500,3465192950,4565,4565,4565,4565,1
|
|
20230719,145400,3465188385,4560,4560,4560,4560,68
|
|
20230719,145300,3464878305,4570,4575,4575,4560,15
|
|
20230719,145200,3464809850,4575,4545,4575,4545,2746
|
|
20230719,145100,3452319825,4550,4550,4550,4535,59
|
|
20230719,145000,3452052230,4540,4540,4540,4540,22
|
|
20230719,144900,3451952350,4550,4540,4550,4535,359
|
|
20230719,144800,3450322380,4540,4530,4540,4530,111
|
|
20230719,144700,3449818540,4540,4540,4540,4540,1
|
|
20230719,144600,3449814000,4535,4530,4535,4530,265
|
|
20230719,144500,3448613485,4530,4510,4530,4510,1536
|
|
20230719,144400,3441670235,4510,4505,4510,4505,153
|
|
20230719,144300,3440980705,4520,4520,4520,4520,0
|
|
20230719,144200,3440980705,4520,4510,4520,4510,616
|
|
20230719,144100,3438202225,4520,4505,4520,4500,1536
|
|
20230719,144000,3431285850,4515,4515,4520,4500,3477
|
|
20230719,143900,3415627315,4510,4515,4520,4505,549
|
|
20230719,143800,3413151960,4520,4520,4520,4520,0
|
|
20230719,143700,3413151960,4520,4520,4520,4520,0
|
|
20230719,143600,3413151960,4520,4520,4520,4510,104
|
|
20230719,143500,3412682880,4520,4510,4520,4510,496
|
|
20230719,143400,3410445660,4510,4515,4520,4510,1149
|
|
20230719,143300,3405258720,4530,4520,4535,4520,1057
|
|
20230719,143200,3400478125,4535,4535,4535,4535,0
|
|
20230719,143100,3400478125,4535,4535,4535,4535,0
|
|
20230719,143000,3400478125,4535,4505,4535,4505,933
|
|
20230719,142900,3396264700,4515,4515,4515,4515,526
|
|
20230719,142800,3393889810,4515,4500,4515,4500,523
|
|
20230719,142700,3391535845,4505,4505,4515,4495,1583
|
|
20230719,142600,3384416555,4515,4505,4515,4505,15
|
|
20230719,142500,3384348950,4515,4515,4515,4515,0
|
|
20230719,142400,3384348950,4515,4505,4515,4495,904
|
|
20230719,142300,3380274670,4505,4505,4505,4505,0
|
|
20230719,142200,3380274670,4505,4495,4505,4490,1568
|
|
20230719,142100,3373233340,4490,4495,4500,4490,425
|
|
20230719,142000,3371324130,4505,4500,4510,4495,2618
|
|
20230719,141900,3359554700,4510,4505,4510,4505,522
|
|
20230719,141800,3357203035,4515,4515,4515,4515,0
|
|
20230719,141700,3357203035,4515,4515,4515,4515,0
|
|
20230719,141600,3357203035,4515,4500,4515,4500,212
|
|
20230719,141500,3356247855,4505,4500,4505,4500,3710
|
|
20230719,141400,3339551775,4500,4505,4505,4500,1951
|
|
20230719,141300,3330771020,4510,4505,4510,4505,2
|
|
20230719,141200,3330762005,4515,4515,4515,4510,612
|
|
20230719,141100,3328000050,4520,4520,4520,4520,17
|
|
20230719,141000,3327923210,4530,4530,4530,4530,268
|
|
20230719,140900,3326709170,4520,4525,4525,4520,16
|
|
20230719,140800,3326636825,4520,4520,4520,4520,0
|
|
20230719,140700,3326636825,4520,4515,4520,4515,743
|
|
20230719,140600,3323281100,4520,4515,4520,4515,1037
|
|
20230719,140500,3318598860,4520,4520,4520,4520,0
|
|
20230719,140400,3318598860,4520,4520,4520,4520,54
|
|
20230719,140300,3318354780,4525,4515,4525,4515,533
|
|
20230719,140200,3315945580,4515,4505,4515,4505,826
|
|
20230719,140100,3312218965,4505,4505,4505,4505,11
|
|
20230719,140000,3312169410,4505,4505,4505,4505,3761
|
|
20230719,135900,3295226105,4530,4520,4530,4510,3129
|
|
20230719,135800,3281103910,4530,4530,4530,4530,1
|
|
20230719,135700,3281099380,4530,4530,4530,4530,1
|
|
20230719,135600,3281094850,4530,4525,4530,4525,430
|
|
20230719,135500,3279149015,4535,4535,4535,4535,52
|
|
20230719,135400,3278913195,4550,4525,4550,4525,43
|
|
20230719,135300,3278718520,4525,4525,4525,4525,1
|
|
20230719,135200,3278713995,4515,4515,4515,4515,2
|
|
20230719,135100,3278704965,4525,4515,4525,4510,674
|
|
20230719,135000,3275664660,4525,4525,4525,4525,0
|
|
20230719,134900,3275664660,4525,4525,4525,4525,0
|
|
20230719,134800,3275664660,4525,4520,4525,4515,1138
|
|
20230719,134700,3270524450,4530,4530,4530,4530,0
|
|
20230719,134600,3270524450,4530,4530,4530,4530,0
|
|
20230719,134500,3270524450,4530,4525,4530,4525,309
|
|
20230719,134400,3269126220,4530,4555,4555,4530,1350
|
|
20230719,134300,3262999250,4555,4555,4555,4555,0
|
|
20230719,134200,3262999250,4555,4555,4555,4555,1
|
|
20230719,134100,3262994695,4555,4545,4555,4545,57
|
|
20230719,134000,3262735280,4535,4535,4535,4535,1172
|
|
20230719,133900,3257420260,4535,4525,4535,4525,717
|
|
20230719,133800,3254172055,4525,4515,4525,4515,784
|
|
20230719,133700,3250629970,4520,4520,4520,4520,0
|
|
20230719,133600,3250629970,4520,4520,4520,4520,0
|
|
20230719,133500,3250629970,4520,4515,4520,4515,228
|
|
20230719,133400,3249600410,4515,4515,4515,4515,11
|
|
20230719,133300,3249550745,4515,4520,4530,4515,116
|
|
20230719,133200,3249026565,4530,4520,4530,4515,201
|
|
20230719,133100,3248117255,4530,4530,4530,4530,0
|
|
20230719,133000,3248117255,4530,4525,4530,4515,842
|
|
20230719,132900,3244308905,4530,4525,4530,4525,581
|
|
20230719,132800,3241679665,4525,4525,4525,4525,5
|
|
20230719,132700,3241657040,4525,4520,4525,4520,59
|
|
20230719,132600,3241390215,4520,4520,4520,4520,0
|
|
20230719,132500,3241390215,4520,4520,4520,4520,142
|
|
20230719,132400,3240748375,4520,4515,4520,4515,1043
|
|
20230719,132300,3236039225,4520,4520,4530,4520,618
|
|
20230719,132200,3233244295,4520,4520,4520,4520,2
|
|
20230719,132100,3233235255,4520,4515,4520,4510,1181
|
|
20230719,132000,3227900815,4510,4510,4510,4510,89
|
|
20230719,131900,3227499425,4510,4510,4510,4510,36
|
|
20230719,131800,3227337065,4510,4515,4515,4510,1961
|
|
20230719,131700,3218491980,4515,4515,4520,4515,91
|
|
20230719,131600,3218081110,4515,4510,4520,4510,62
|
|
20230719,131500,3217801215,4520,4515,4520,4515,219
|
|
20230719,131400,3216812370,4525,4525,4525,4525,1
|
|
20230719,131300,3216807845,4530,4515,4530,4510,7811
|
|
20230719,131200,3181514300,4520,4520,4520,4520,200
|
|
20230719,131100,3180610300,4520,4520,4525,4520,634
|
|
20230719,131000,3177744615,4525,4525,4525,4520,694
|
|
20230719,130900,3174607555,4530,4530,4530,4530,1
|
|
20230719,130800,3174603025,4530,4530,4530,4530,0
|
|
20230719,130700,3174603025,4530,4525,4530,4525,12
|
|
20230719,130600,3174548720,4530,4530,4530,4515,4281
|
|
20230719,130500,3155187865,4525,4525,4525,4525,0
|
|
20230719,130400,3155187865,4525,4530,4535,4525,1084
|
|
20230719,130300,3150274835,4525,4525,4535,4525,151
|
|
20230719,130200,3149591550,4525,4525,4525,4525,0
|
|
20230719,130100,3149591550,4525,4525,4525,4525,17
|
|
20230719,130000,3149514625,4525,4525,4525,4525,14
|
|
20230719,125900,3149451275,4525,4530,4530,4525,363
|
|
20230719,125800,3147806930,4535,4535,4535,4535,369
|
|
20230719,125700,3146133515,4535,4535,4535,4535,12
|
|
20230719,125600,3146079095,4535,4535,4535,4535,0
|
|
20230719,125500,3146079095,4535,4530,4535,4525,4691
|
|
20230719,125400,3124828735,4530,4535,4535,4530,459
|
|
20230719,125300,3122749330,4535,4545,4545,4535,1104
|
|
20230719,125200,3117741750,4550,4550,4550,4550,9
|
|
20230719,125100,3117700800,4550,4550,4550,4550,606
|
|
20230719,125000,3114943500,4550,4545,4550,4545,27
|
|
20230719,124900,3114820655,4545,4540,4545,4540,2272
|
|
20230719,124800,3104505640,4545,4545,4545,4545,0
|
|
20230719,124700,3104505640,4545,4550,4550,4545,712
|
|
20230719,124600,3101268365,4575,4550,4575,4550,1536
|
|
20230719,124500,3094267515,4550,4550,4550,4550,0
|
|
20230719,124400,3094267515,4550,4550,4550,4550,11
|
|
20230719,124300,3094217465,4550,4550,4550,4550,0
|
|
20230719,124200,3094217465,4550,4550,4550,4550,2
|
|
20230719,124100,3094208365,4555,4555,4555,4555,0
|
|
20230719,124000,3094208365,4555,4560,4560,4555,1368
|
|
20230719,123900,3087975555,4565,4565,4565,4565,0
|
|
20230719,123800,3087975555,4565,4565,4570,4565,45
|
|
20230719,123700,3087769975,4560,4555,4560,4555,1409
|
|
20230719,123600,3081346970,4555,4560,4560,4550,3448
|
|
20230719,123500,3065642470,4560,4560,4560,4560,200
|
|
20230719,123400,3064730470,4565,4570,4570,4555,78
|
|
20230719,123300,3064375145,4555,4550,4575,4550,2212
|
|
20230719,123200,3054295890,4555,4555,4555,4555,0
|
|
20230719,123100,3054295890,4555,4560,4560,4555,387
|
|
20230719,123000,3052533005,4550,4555,4560,4550,398
|
|
20230719,122900,3050720595,4570,4555,4570,4555,31
|
|
20230719,122800,3050579090,4555,4560,4560,4555,1141
|
|
20230719,122700,3045376530,4565,4540,4580,4535,1862
|
|
20230719,122600,3036920855,4545,4535,4545,4535,504
|
|
20230719,122500,3034634985,4535,4535,4540,4535,847
|
|
20230719,122400,3030793610,4535,4535,4535,4535,17
|
|
20230719,122300,3030716515,4535,4535,4535,4535,11
|
|
20230719,122200,3030666630,4535,4535,4535,4535,2
|
|
20230719,122100,3030657560,4535,4535,4535,4535,17
|
|
20230719,122000,3030580465,4535,4535,4535,4535,2
|
|
20230719,121900,3030571395,4535,4535,4535,4535,12
|
|
20230719,121800,3030516975,4535,4535,4535,4535,200
|
|
20230719,121700,3029609975,4540,4535,4540,4535,676
|
|
20230719,121600,3026542755,4535,4535,4535,4535,11
|
|
20230719,121500,3026492870,4535,4535,4535,4535,2
|
|
20230719,121400,3026483800,4535,4535,4535,4535,43
|
|
20230719,121300,3026288795,4535,4535,4535,4535,319
|
|
20230719,121200,3024842130,4535,4535,4535,4535,18
|
|
20230719,121100,3024760500,4540,4535,4540,4535,930
|
|
20230719,121000,3020542695,4535,4535,4535,4535,13
|
|
20230719,120900,3020483740,4535,4535,4540,4530,1427
|
|
20230719,120800,3014016935,4535,4535,4540,4535,587
|
|
20230719,120700,3011354705,4540,4540,4540,4540,502
|
|
20230719,120600,3009075625,4545,4545,4545,4545,0
|
|
20230719,120500,3009075625,4545,4545,4545,4545,0
|
|
20230719,120400,3009075625,4545,4545,4545,4545,229
|
|
20230719,120300,3008034820,4545,4545,4545,4545,546
|
|
20230719,120200,3005553250,4560,4560,4560,4560,5
|
|
20230719,120100,3005530450,4550,4555,4555,4545,386
|
|
20230719,120000,3003775710,4550,4550,4550,4550,1023
|
|
20230719,115900,2999121060,4550,4540,4550,4540,701
|
|
20230719,115800,2995934415,4545,4540,4545,4540,1069
|
|
20230719,115700,2991080905,4545,4545,4545,4545,171
|
|
20230719,115600,2990303710,4560,4560,4560,4560,0
|
|
20230719,115500,2990303710,4560,4540,4560,4530,4116
|
|
20230719,115400,2971630255,4545,4545,4545,4545,0
|
|
20230719,115300,2971630255,4545,4545,4545,4530,550
|
|
20230719,115200,2969136685,4545,4555,4555,4545,3
|
|
20230719,115100,2969123040,4550,4545,4550,4545,87
|
|
20230719,115000,2968727320,4550,4550,4550,4550,10
|
|
20230719,114900,2968681820,4550,4550,4550,4535,1991
|
|
20230719,114800,2959646505,4550,4560,4560,4550,1231
|
|
20230719,114700,2954045175,4555,4555,4560,4555,1301
|
|
20230719,114600,2948118930,4560,4560,4560,4560,164
|
|
20230719,114500,2947371090,4560,4560,4560,4560,35
|
|
20230719,114400,2947211490,4555,4560,4560,4555,287
|
|
20230719,114300,2945902775,4560,4565,4565,4560,1659
|
|
20230719,114200,2938337365,4565,4570,4580,4565,5152
|
|
20230719,114100,2914784545,4575,4575,4575,4575,994
|
|
20230719,114000,2910236995,4580,4575,4580,4575,109
|
|
20230719,113900,2909738060,4575,4575,4575,4575,0
|
|
20230719,113800,2909738060,4575,4585,4585,4575,172
|
|
20230719,113700,2908950730,4585,4570,4585,4570,491
|
|
20230719,113600,2906704075,4570,4580,4580,4570,1127
|
|
20230719,113500,2901552050,4575,4610,4610,4575,3910
|
|
20230719,113400,2883647680,4585,4575,4585,4575,640
|
|
20230719,113300,2880713870,4575,4580,4585,4575,89
|
|
20230719,113200,2880306225,4585,4600,4600,4580,1985
|
|
20230719,113100,2871196960,4600,4610,4610,4600,3523
|
|
20230719,113000,2854985360,4615,4615,4615,4615,1
|
|
20230719,112900,2854980745,4605,4605,4605,4605,689
|
|
20230719,112800,2851807900,4600,4595,4600,4595,1054
|
|
20230719,112700,2846959975,4595,4595,4600,4575,4831
|
|
20230719,112600,2824815890,4595,4600,4600,4595,47
|
|
20230719,112500,2824599875,4615,4595,4615,4595,703
|
|
20230719,112400,2821369550,4595,4610,4615,4595,1000
|
|
20230719,112300,2816765405,4615,4620,4620,4615,153
|
|
20230719,112200,2816059055,4615,4615,4615,4615,86
|
|
20230719,112100,2815662165,4615,4610,4620,4610,258
|
|
20230719,112000,2814472180,4610,4610,4610,4610,0
|
|
20230719,111900,2814472180,4610,4610,4615,4610,4
|
|
20230719,111800,2814453735,4610,4610,4615,4600,3392
|
|
20230719,111700,2798819935,4605,4605,4605,4605,227
|
|
20230719,111600,2797774600,4605,4605,4605,4605,1
|
|
20230719,111500,2797769995,4600,4575,4600,4575,1332
|
|
20230719,111400,2791669530,4570,4570,4580,4570,5
|
|
20230719,111300,2791646665,4580,4580,4580,4570,19
|
|
20230719,111200,2791559815,4570,4570,4570,4570,69
|
|
20230719,111100,2791244485,4570,4570,4580,4565,982
|
|
20230719,111000,2786756435,4560,4555,4570,4540,875
|
|
20230719,110900,2782769865,4545,4550,4555,4540,3016
|
|
20230719,110800,2769057295,4550,4570,4570,4550,3263
|
|
20230719,110700,2754185530,4570,4575,4575,4570,75
|
|
20230719,110600,2753842670,4580,4585,4585,4580,235
|
|
20230719,110500,2752766320,4590,4590,4590,4590,0
|
|
20230719,110400,2752766320,4590,4580,4590,4580,839
|
|
20230719,110300,2748923280,4580,4565,4580,4565,815
|
|
20230719,110200,2745202205,4590,4580,4590,4570,1870
|
|
20230719,110100,2736648640,4580,4575,4580,4575,459
|
|
20230719,110000,2734548535,4580,4575,4580,4560,2854
|
|
20230719,105900,2721503690,4575,4595,4595,4575,1488
|
|
20230719,105800,2714675960,4595,4600,4600,4595,55
|
|
20230719,105700,2714423035,4610,4610,4610,4595,4136
|
|
20230719,105600,2695390410,4615,4615,4615,4615,53
|
|
20230719,105500,2695145815,4615,4615,4620,4615,344
|
|
20230719,105400,2693558250,4615,4620,4625,4615,1330
|
|
20230719,105300,2687413400,4620,4625,4625,4620,27
|
|
20230719,105200,2687288610,4620,4640,4640,4620,285
|
|
20230719,105100,2685969155,4640,4620,4640,4620,118
|
|
20230719,105000,2685422815,4620,4620,4640,4620,1469
|
|
20230719,104900,2678627250,4620,4620,4620,4615,137
|
|
20230719,104800,2677994460,4605,4630,4630,4605,1960
|
|
20230719,104700,2668944050,4635,4640,4640,4635,217
|
|
20230719,104600,2667937685,4635,4645,4645,4635,1123
|
|
20230719,104500,2662726690,4645,4645,4645,4640,531
|
|
20230719,104400,2660261005,4650,4655,4655,4645,1130
|
|
20230719,104300,2655006245,4645,4645,4650,4645,308
|
|
20230719,104200,2653575415,4645,4670,4670,4645,3876
|
|
20230719,104100,2635533380,4670,4675,4675,4670,974
|
|
20230719,104000,2630984625,4675,4700,4705,4675,4535
|
|
20230719,103900,2609706195,4690,4695,4720,4690,11586
|
|
20230719,103800,2555227120,4695,4645,4695,4645,20896
|
|
20230719,103700,2457573245,4655,4645,4655,4645,23
|
|
20230719,103600,2457466310,4645,4645,4655,4645,477
|
|
20230719,103500,2455250525,4645,4650,4655,4645,1036
|
|
20230719,103400,2450428545,4655,4655,4655,4645,2885
|
|
20230719,103300,2437010360,4655,4655,4660,4650,4413
|
|
20230719,103200,2416465625,4655,4635,4660,4630,12723
|
|
20230719,103100,2357319100,4635,4620,4635,4620,2397
|
|
20230719,103000,2346225890,4620,4610,4620,4610,2182
|
|
20230719,102900,2336151605,4615,4615,4615,4600,67
|
|
20230719,102800,2335842415,4615,4580,4615,4575,5826
|
|
20230719,102700,2309065105,4575,4570,4575,4565,1597
|
|
20230719,102600,2301768315,4570,4570,4580,4570,587
|
|
20230719,102500,2299082510,4565,4565,4575,4565,1667
|
|
20230719,102400,2291470970,4560,4550,4575,4550,1386
|
|
20230719,102300,2285149190,4550,4565,4565,4550,218
|
|
20230719,102200,2284156275,4565,4565,4570,4545,7432
|
|
20230719,102100,2250319825,4560,4560,4560,4555,358
|
|
20230719,102000,2248688845,4555,4550,4555,4550,244
|
|
20230719,101900,2247577900,4550,4545,4550,4545,73
|
|
20230719,101800,2247246110,4545,4540,4550,4540,548
|
|
20230719,101700,2244755280,4540,4545,4545,4540,719
|
|
20230719,101600,2241489135,4545,4545,4550,4545,1373
|
|
20230719,101500,2235242980,4550,4545,4550,4545,317
|
|
20230719,101400,2233800715,4545,4550,4550,4545,339
|
|
20230719,101300,2232258645,4545,4525,4545,4525,41
|
|
20230719,101200,2232072495,4530,4530,4530,4530,12
|
|
20230719,101100,2232018135,4545,4525,4545,4525,442
|
|
20230719,101000,2230016145,4535,4505,4535,4505,4700
|
|
20230719,100900,2208775920,4495,4500,4500,4495,235
|
|
20230719,100800,2207718485,4505,4495,4505,4495,599
|
|
20230719,100700,2205023470,4495,4495,4495,4495,21
|
|
20230719,100600,2204929075,4495,4485,4500,4485,1411
|
|
20230719,100500,2198590355,4485,4495,4500,4485,4621
|
|
20230719,100400,2177847520,4510,4500,4515,4495,10003
|
|
20230719,100300,2132860560,4505,4500,4515,4500,731
|
|
20230719,100200,2129570465,4510,4510,4510,4510,61
|
|
20230719,100100,2129295355,4500,4500,4510,4495,1320
|
|
20230719,100000,2123356845,4510,4495,4510,4495,1972
|
|
20230719,095900,2114484880,4500,4515,4515,4500,3996
|
|
20230719,095800,2096474480,4515,4530,4530,4515,2950
|
|
20230719,095700,2083132000,4530,4535,4535,4530,1506
|
|
20230719,095600,2076307290,4550,4535,4550,4535,799
|
|
20230719,095500,2072679855,4535,4530,4535,4530,91
|
|
20230719,095400,2072267615,4530,4525,4540,4520,1583
|
|
20230719,095300,2065097215,4525,4530,4530,4525,736
|
|
20230719,095200,2061764245,4530,4535,4535,4530,1043
|
|
20230719,095100,2057037770,4535,4550,4550,4535,7314
|
|
20230719,095000,2023826455,4550,4555,4560,4550,1626
|
|
20230719,094900,2016420455,4555,4555,4555,4555,1650
|
|
20230719,094800,2008904705,4565,4550,4565,4550,580
|
|
20230719,094700,2006261205,4550,4590,4590,4550,11990
|
|
20230719,094600,1951282780,4590,4595,4595,4590,871
|
|
20230719,094500,1947284645,4595,4600,4605,4590,12075
|
|
20230719,094400,1891754340,4600,4600,4610,4600,1546
|
|
20230719,094300,1884636520,4595,4615,4615,4595,3828
|
|
20230719,094200,1867034535,4615,4590,4620,4590,5882
|
|
20230719,094100,1839898755,4590,4595,4605,4590,8222
|
|
20230719,094000,1802144585,4595,4600,4610,4595,18434
|
|
20230719,093900,1717381600,4605,4600,4605,4600,1103
|
|
20230719,093800,1712303365,4605,4615,4615,4605,887
|
|
20230719,093700,1708217020,4615,4610,4615,4605,4211
|
|
20230719,093600,1688807895,4610,4615,4620,4610,2695
|
|
20230719,093500,1676364545,4615,4610,4615,4605,4993
|
|
20230719,093400,1653353380,4610,4545,4610,4545,15022
|
|
20230719,093300,1584427790,4550,4525,4550,4525,2896
|
|
20230719,093200,1571286110,4540,4565,4565,4540,5266
|
|
20230719,093100,1547344590,4565,4535,4565,4535,7781
|
|
20230719,093000,1511917600,4530,4550,4560,4510,20320
|
|
20230719,092900,1419686580,4560,4455,4560,4455,15194
|
|
20230719,092800,1351142075,4455,4450,4455,4450,2775
|
|
20230719,092700,1338788325,4450,4460,4470,4450,5509
|
|
20230719,092600,1314258955,4470,4400,4475,4400,9747
|
|
20230719,092500,1270958120,4400,4445,4445,4400,18044
|
|
20230719,092400,1191026780,4445,4365,4445,4350,20733
|
|
20230719,092300,1100260950,4365,4380,4380,4360,12490
|
|
20230719,092200,1045707715,4375,4395,4395,4375,11539
|
|
20230719,092100,995121105,4400,4395,4400,4390,1555
|
|
20230719,092000,988284285,4395,4395,4395,4390,2165
|
|
20230719,091900,978770835,4395,4405,4405,4395,16424
|
|
20230719,091800,906498500,4410,4430,4430,4410,8303
|
|
20230719,091700,869822870,4430,4435,4440,4430,752
|
|
20230719,091600,866488140,4420,4440,4440,4415,5288
|
|
20230719,091500,843115545,4440,4435,4445,4435,2369
|
|
20230719,091400,832595605,4440,4440,4440,4430,884
|
|
20230719,091300,828670665,4440,4400,4440,4400,3267
|
|
20230719,091200,814239570,4405,4400,4405,4390,6313
|
|
20230719,091100,786480705,4400,4405,4415,4400,9939
|
|
20230719,091000,742667980,4400,4380,4415,4380,2516
|
|
20230719,090900,731614980,4415,4415,4415,4310,30865
|
|
20230719,090800,596456825,4415,4450,4450,4415,9896
|
|
20230719,090700,552579090,4450,4465,4465,4450,11384
|
|
20230719,090600,501809020,4465,4480,4485,4465,11116
|
|
20230719,090500,452058255,4475,4500,4525,4475,9582
|
|
20230719,090400,409039160,4505,4515,4525,4505,5933
|
|
20230719,090300,382252975,4505,4485,4515,4465,12469
|
|
20230719,090200,326298855,4485,4500,4505,4465,44303
|
|
20230719,090100,128010790,4500,4530,4530,4495,5985
|
|
20230719,090000,101019375,4530,4565,4585,4525,22175
|