628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,192500,5921269300,4875,4875,4875,4875,18200
|
|
20230720,192400,5921269300,4875,4875,4875,4875,0
|
|
20230720,192300,5921269300,4875,4875,4875,4875,0
|
|
20230720,192200,5921269300,4875,4875,4875,4875,0
|
|
20230720,192100,5921269300,4875,4875,4875,4875,0
|
|
20230720,192000,5921269300,4875,4875,4875,4875,0
|
|
20230720,191900,5921269300,4875,4875,4875,4875,0
|
|
20230720,191800,5921269300,4875,4875,4875,4875,0
|
|
20230720,191700,5921269300,4875,4875,4875,4875,0
|
|
20230720,191600,5921269300,4875,4875,4875,4875,0
|
|
20230720,191500,5921269300,4875,4875,4875,4875,0
|
|
20230720,191400,5921269300,4875,4875,4875,4875,0
|
|
20230720,191300,5921269300,4875,4875,4875,4875,0
|
|
20230720,191200,5921269300,4875,4875,4875,4875,0
|
|
20230720,191100,5921269300,4875,4875,4875,4875,0
|
|
20230720,191000,5921269300,4875,4875,4875,4875,0
|
|
20230720,190900,5921269300,4875,4875,4875,4875,0
|
|
20230720,190800,5921269300,4875,4875,4875,4875,0
|
|
20230720,190700,5921269300,4875,4875,4875,4875,0
|
|
20230720,190600,5921269300,4875,4875,4875,4875,0
|
|
20230720,190500,5921269300,4875,4875,4875,4875,0
|
|
20230720,190400,5921269300,4875,4875,4875,4875,0
|
|
20230720,190300,5921269300,4875,4875,4875,4875,0
|
|
20230720,190200,5921269300,4875,4875,4875,4875,0
|
|
20230720,190100,5921269300,4875,4875,4875,4875,0
|
|
20230720,190000,5921269300,4875,4875,4875,4875,0
|
|
20230720,185900,5921269300,4875,4875,4875,4875,0
|
|
20230720,185800,5921269300,4875,4875,4875,4875,0
|
|
20230720,185700,5921269300,4875,4875,4875,4875,0
|
|
20230720,185600,5921269300,4875,4875,4875,4875,0
|
|
20230720,185500,5921269300,4875,4875,4875,4875,18200
|
|
20230720,185400,5921269300,4875,4875,4875,4875,0
|
|
20230720,185300,5921269300,4875,4875,4875,4875,0
|
|
20230720,185200,5921269300,4875,4875,4875,4875,0
|
|
20230720,185100,5921269300,4875,4875,4875,4875,0
|
|
20230720,185000,5921269300,4875,4875,4875,4875,0
|
|
20230720,184900,5921269300,4875,4875,4875,4875,0
|
|
20230720,184800,5921269300,4875,4875,4875,4875,0
|
|
20230720,184700,5921269300,4875,4875,4875,4875,0
|
|
20230720,184600,5921269300,4875,4875,4875,4875,0
|
|
20230720,184500,5921269300,4875,4875,4875,4875,0
|
|
20230720,184400,5921269300,4875,4875,4875,4875,0
|
|
20230720,184300,5921269300,4875,4875,4875,4875,0
|
|
20230720,184200,5921269300,4875,4875,4875,4875,0
|
|
20230720,184100,5921269300,4875,4875,4875,4875,0
|
|
20230720,184000,5921269300,4875,4875,4875,4875,0
|
|
20230720,183900,5921269300,4875,4875,4875,4875,0
|
|
20230720,183800,5921269300,4875,4875,4875,4875,0
|
|
20230720,183700,5921269300,4875,4875,4875,4875,0
|
|
20230720,183600,5921269300,4875,4875,4875,4875,0
|
|
20230720,183500,5921269300,4875,4875,4875,4875,0
|
|
20230720,183400,5921269300,4875,4875,4875,4875,0
|
|
20230720,183300,5921269300,4875,4875,4875,4875,0
|
|
20230720,183200,5921269300,4875,4875,4875,4875,0
|
|
20230720,183100,5921269300,4875,4875,4875,4875,0
|
|
20230720,183000,5921269300,4875,4875,4875,4875,0
|
|
20230720,182900,5921269300,4875,4875,4875,4875,0
|
|
20230720,182800,5921269300,4875,4875,4875,4875,0
|
|
20230720,182700,5921269300,4875,4875,4875,4875,0
|
|
20230720,182600,5921269300,4875,4875,4875,4875,0
|
|
20230720,182500,5921269300,4875,4875,4875,4875,18200
|
|
20230720,182400,5921269300,4875,4875,4875,4875,0
|
|
20230720,182300,5921269300,4875,4875,4875,4875,0
|
|
20230720,182200,5921269300,4875,4875,4875,4875,0
|
|
20230720,182100,5921269300,4875,4875,4875,4875,0
|
|
20230720,182000,5921269300,4875,4875,4875,4875,0
|
|
20230720,181900,5921269300,4875,4875,4875,4875,0
|
|
20230720,181800,5921269300,4875,4875,4875,4875,0
|
|
20230720,181700,5921269300,4875,4875,4875,4875,0
|
|
20230720,181600,5921269300,4875,4875,4875,4875,0
|
|
20230720,181500,5921269300,4875,4875,4875,4875,0
|
|
20230720,181400,5921269300,4875,4875,4875,4875,0
|
|
20230720,181300,5921269300,4875,4875,4875,4875,0
|
|
20230720,181200,5921269300,4875,4875,4875,4875,0
|
|
20230720,181100,5921269300,4875,4875,4875,4875,0
|
|
20230720,181000,5921269300,4875,4875,4875,4875,0
|
|
20230720,180900,5921269300,4875,4875,4875,4875,0
|
|
20230720,180800,5921269300,4875,4875,4875,4875,0
|
|
20230720,180700,5921269300,4875,4875,4875,4875,0
|
|
20230720,180600,5921269300,4875,4875,4875,4875,0
|
|
20230720,180500,5921269300,4875,4875,4875,4875,0
|
|
20230720,180400,5921269300,4875,4875,4875,4875,0
|
|
20230720,180300,5921269300,4875,4875,4875,4875,0
|
|
20230720,180200,5921269300,4875,4875,4875,4875,0
|
|
20230720,180100,5921269300,4875,4875,4875,4875,0
|
|
20230720,180000,5921269300,4875,4875,4875,4875,0
|
|
20230720,175900,5921269300,4875,4875,4875,4875,0
|
|
20230720,175800,5921269300,4875,4875,4875,4875,0
|
|
20230720,175700,5921269300,4875,4875,4875,4875,0
|
|
20230720,175600,5921269300,4875,4875,4875,4875,0
|
|
20230720,175500,5921269300,4875,4875,4875,4875,18200
|
|
20230720,175400,5921269300,4875,4875,4875,4875,0
|
|
20230720,175300,5921269300,4875,4875,4875,4875,0
|
|
20230720,175200,5921269300,4875,4875,4875,4875,0
|
|
20230720,175100,5921269300,4875,4875,4875,4875,0
|
|
20230720,175000,5921269300,4875,4875,4875,4875,0
|
|
20230720,174900,5921269300,4875,4875,4875,4875,0
|
|
20230720,174800,5921269300,4875,4875,4875,4875,0
|
|
20230720,174700,5921269300,4875,4875,4875,4875,0
|
|
20230720,174600,5921269300,4875,4875,4875,4875,0
|
|
20230720,174500,5921269300,4875,4875,4875,4875,0
|
|
20230720,174400,5921269300,4875,4875,4875,4875,0
|
|
20230720,174300,5921269300,4875,4875,4875,4875,0
|
|
20230720,174200,5921269300,4875,4875,4875,4875,0
|
|
20230720,174100,5921269300,4875,4875,4875,4875,0
|
|
20230720,174000,5921269300,4875,4875,4875,4875,0
|
|
20230720,173900,5921269300,4875,4875,4875,4875,0
|
|
20230720,173800,5921269300,4875,4875,4875,4875,0
|
|
20230720,173700,5921269300,4875,4875,4875,4875,0
|
|
20230720,173600,5921269300,4875,4875,4875,4875,0
|
|
20230720,173500,5921269300,4875,4875,4875,4875,0
|
|
20230720,173400,5921269300,4875,4875,4875,4875,0
|
|
20230720,173300,5921269300,4875,4875,4875,4875,0
|
|
20230720,173200,5921269300,4875,4875,4875,4875,0
|
|
20230720,173100,5921269300,4875,4875,4875,4875,0
|
|
20230720,173000,5921269300,4875,4875,4875,4875,0
|
|
20230720,172900,5921269300,4875,4875,4875,4875,0
|
|
20230720,172800,5921269300,4875,4875,4875,4875,0
|
|
20230720,172700,5921269300,4875,4875,4875,4875,0
|
|
20230720,172600,5921269300,4875,4875,4875,4875,0
|
|
20230720,172500,5921269300,4875,4875,4875,4875,18200
|
|
20230720,172400,5921269300,4875,4875,4875,4875,0
|
|
20230720,172300,5921269300,4875,4875,4875,4875,0
|
|
20230720,172200,5921269300,4875,4875,4875,4875,0
|
|
20230720,172100,5921269300,4875,4875,4875,4875,0
|
|
20230720,172000,5921269300,4875,4875,4875,4875,0
|
|
20230720,171900,5921269300,4875,4875,4875,4875,0
|
|
20230720,171800,5921269300,4875,4875,4875,4875,0
|
|
20230720,171700,5921269300,4875,4875,4875,4875,0
|
|
20230720,171600,5921269300,4875,4875,4875,4875,0
|
|
20230720,171500,5921269300,4875,4875,4875,4875,0
|
|
20230720,171400,5921269300,4875,4875,4875,4875,0
|
|
20230720,171300,5921269300,4875,4875,4875,4875,0
|
|
20230720,171200,5921269300,4875,4875,4875,4875,0
|
|
20230720,171100,5921269300,4875,4875,4875,4875,0
|
|
20230720,171000,5921269300,4875,4875,4875,4875,0
|
|
20230720,170900,5921269300,4875,4875,4875,4875,0
|
|
20230720,170800,5921269300,4875,4875,4875,4875,0
|
|
20230720,170700,5921269300,4875,4875,4875,4875,0
|
|
20230720,170600,5921269300,4875,4875,4875,4875,0
|
|
20230720,170500,5921269300,4875,4875,4875,4875,0
|
|
20230720,170400,5921269300,4875,4875,4875,4875,0
|
|
20230720,170300,5921269300,4875,4875,4875,4875,0
|
|
20230720,170200,5921269300,4875,4875,4875,4875,0
|
|
20230720,170100,5921269300,4875,4875,4875,4875,0
|
|
20230720,170000,5921269300,4875,4875,4875,4875,0
|
|
20230720,165900,5921269300,4875,4875,4875,4875,0
|
|
20230720,165800,5921269300,4875,4875,4875,4875,0
|
|
20230720,165700,5921269300,4875,4875,4875,4875,0
|
|
20230720,165600,5921269300,4875,4875,4875,4875,0
|
|
20230720,165500,5921269300,4875,4875,4875,4875,18200
|
|
20230720,165400,5921269300,4875,4875,4875,4875,0
|
|
20230720,165300,5921269300,4875,4875,4875,4875,0
|
|
20230720,165200,5921269300,4875,4875,4875,4875,0
|
|
20230720,165100,5921269300,4875,4875,4875,4875,0
|
|
20230720,165000,5921269300,4875,4875,4875,4875,0
|
|
20230720,164900,5921269300,4875,4875,4875,4875,0
|
|
20230720,164800,5921269300,4875,4875,4875,4875,0
|
|
20230720,164700,5921269300,4875,4875,4875,4875,0
|
|
20230720,164600,5921269300,4875,4875,4875,4875,0
|
|
20230720,164500,5921269300,4875,4875,4875,4875,0
|
|
20230720,164400,5921269300,4875,4875,4875,4875,0
|
|
20230720,164300,5921269300,4875,4875,4875,4875,0
|
|
20230720,164200,5921269300,4875,4875,4875,4875,0
|
|
20230720,164100,5921269300,4875,4875,4875,4875,0
|
|
20230720,164000,5921269300,4875,4875,4875,4875,0
|
|
20230720,163900,5921269300,4875,4875,4875,4875,0
|
|
20230720,163800,5921269300,4875,4875,4875,4875,0
|
|
20230720,163700,5921269300,4875,4875,4875,4875,0
|
|
20230720,163600,5921269300,4875,4875,4875,4875,0
|
|
20230720,163500,5921269300,4875,4875,4875,4875,0
|
|
20230720,163400,5921269300,4875,4875,4875,4875,0
|
|
20230720,163300,5921269300,4875,4875,4875,4875,0
|
|
20230720,163200,5921269300,4875,4875,4875,4875,0
|
|
20230720,163100,5921269300,4875,4875,4875,4875,0
|
|
20230720,163000,5921269300,4875,4875,4875,4875,0
|
|
20230720,162900,5921269300,4875,4875,4875,4875,0
|
|
20230720,162800,5921269300,4875,4875,4875,4875,0
|
|
20230720,162700,5921269300,4875,4875,4875,4875,0
|
|
20230720,162600,5921269300,4875,4875,4875,4875,0
|
|
20230720,162500,5921269300,4875,4875,4875,4875,18200
|
|
20230720,162400,5921269300,4875,4875,4875,4875,0
|
|
20230720,162300,5921269300,4875,4875,4875,4875,0
|
|
20230720,162200,5921269300,4875,4875,4875,4875,0
|
|
20230720,162100,5921269300,4875,4875,4875,4875,0
|
|
20230720,162000,5921269300,4875,4875,4875,4875,0
|
|
20230720,161900,5921269300,4875,4875,4875,4875,0
|
|
20230720,161800,5921269300,4875,4875,4875,4875,0
|
|
20230720,161700,5921269300,4875,4875,4875,4875,0
|
|
20230720,161600,5921269300,4875,4875,4875,4875,0
|
|
20230720,161500,5921269300,4875,4875,4875,4875,0
|
|
20230720,161400,5921269300,4875,4875,4875,4875,0
|
|
20230720,161300,5921269300,4875,4875,4875,4875,0
|
|
20230720,161200,5921269300,4875,4875,4875,4875,0
|
|
20230720,161100,5921269300,4875,4875,4875,4875,0
|
|
20230720,161000,5921269300,4875,4875,4875,4875,0
|
|
20230720,160900,5921269300,4875,4875,4875,4875,0
|
|
20230720,160800,5921269300,4875,4875,4875,4875,0
|
|
20230720,160700,5921269300,4875,4875,4875,4875,0
|
|
20230720,160600,5921269300,4875,4875,4875,4875,0
|
|
20230720,160500,5921269300,4875,4875,4875,4875,0
|
|
20230720,160400,5921269300,4875,4875,4875,4875,0
|
|
20230720,160300,5921269300,4875,4875,4875,4875,0
|
|
20230720,160200,5921269300,4875,4875,4875,4875,0
|
|
20230720,160100,5921269300,4875,4875,4875,4875,0
|
|
20230720,160000,5921269300,4875,4875,4875,4875,0
|
|
20230720,155900,5921269300,4875,4875,4875,4875,0
|
|
20230720,155800,5921269300,4875,4875,4875,4875,0
|
|
20230720,155700,5921269300,4875,4875,4875,4875,0
|
|
20230720,155600,5921269300,4875,4875,4875,4875,0
|
|
20230720,155500,5921269300,4875,4875,4875,4875,18200
|
|
20230720,155400,5921269300,4875,4875,4875,4875,0
|
|
20230720,155300,5921269300,4875,4875,4875,4875,0
|
|
20230720,155200,5921269300,4875,4875,4875,4875,0
|
|
20230720,155100,5921269300,4875,4875,4875,4875,0
|
|
20230720,155000,5921269300,4875,4875,4875,4875,0
|
|
20230720,154900,5921269300,4875,4875,4875,4875,0
|
|
20230720,154800,5921269300,4875,4875,4875,4875,0
|
|
20230720,154700,5921269300,4875,4875,4875,4875,0
|
|
20230720,154600,5921269300,4875,4875,4875,4875,0
|
|
20230720,154500,5921269300,4875,4875,4875,4875,0
|
|
20230720,154400,5921269300,4875,4875,4875,4875,0
|
|
20230720,154300,5921269300,4875,4875,4875,4875,0
|
|
20230720,154200,5921269300,4875,4875,4875,4875,0
|
|
20230720,154100,5921269300,4875,4875,4875,4875,0
|
|
20230720,154000,5921269300,4875,4875,4875,4875,0
|
|
20230720,153900,5921269300,4875,4875,4875,4875,0
|
|
20230720,153800,5921269300,4875,4875,4875,4875,0
|
|
20230720,153700,5921269300,4875,4875,4875,4875,0
|
|
20230720,153600,5921269300,4875,4875,4875,4875,0
|
|
20230720,153500,5921269300,4875,4875,4875,4875,0
|
|
20230720,153400,5921269300,4875,4875,4875,4875,0
|
|
20230720,153300,5921269300,4875,4875,4875,4875,0
|
|
20230720,153200,5921269300,4875,4875,4875,4875,0
|
|
20230720,153100,5921269300,4875,4875,4875,4875,0
|
|
20230720,153000,5921269300,4875,4875,4875,4875,18200
|
|
20230720,152900,5832544300,4835,4835,4835,4835,0
|
|
20230720,152800,5832544300,4835,4835,4835,4835,0
|
|
20230720,152700,5832544300,4835,4835,4835,4835,0
|
|
20230720,152600,5832544300,4835,4835,4835,4835,0
|
|
20230720,152500,5832544300,4835,4835,4835,4835,0
|
|
20230720,152400,5832544300,4835,4835,4835,4835,0
|
|
20230720,152300,5832544300,4835,4835,4835,4835,0
|
|
20230720,152200,5832544300,4835,4835,4835,4835,0
|
|
20230720,152100,5832544300,4835,4835,4835,4835,0
|
|
20230720,152000,5832544300,4835,4835,4835,4835,0
|
|
20230720,151900,5832544300,4835,4845,4845,4835,2386
|
|
20230720,151800,5820992230,4855,4855,4855,4845,421
|
|
20230720,151700,5818948705,4850,4865,4875,4850,4390
|
|
20230720,151600,5797634030,4875,4865,4875,4865,3914
|
|
20230720,151500,5778591395,4865,4850,4865,4850,9616
|
|
20230720,151400,5731885345,4850,4840,4850,4835,655
|
|
20230720,151300,5728715355,4840,4835,4840,4830,2116
|
|
20230720,151200,5718485115,4835,4830,4835,4830,860
|
|
20230720,151100,5714329745,4830,4825,4830,4825,732
|
|
20230720,151000,5710794735,4830,4830,4840,4825,1010
|
|
20230720,150900,5705916445,4825,4840,4840,4825,764
|
|
20230720,150800,5702224395,4825,4830,4830,4825,1798
|
|
20230720,150700,5693543895,4830,4830,4830,4820,3902
|
|
20230720,150600,5674711970,4830,4840,4845,4830,2282
|
|
20230720,150500,5663673515,4840,4845,4850,4835,3180
|
|
20230720,150400,5648267540,4845,4845,4850,4840,3716
|
|
20230720,150300,5630267255,4850,4845,4850,4845,810
|
|
20230720,150200,5626339095,4845,4850,4850,4845,11
|
|
20230720,150100,5626285795,4850,4850,4850,4845,2961
|
|
20230720,150000,5611925380,4860,4850,4860,4850,244
|
|
20230720,145900,5610739550,4850,4860,4860,4850,522
|
|
20230720,145800,5608204265,4860,4850,4860,4850,1527
|
|
20230720,145700,5600790895,4850,4850,4850,4850,473
|
|
20230720,145600,5598496845,4850,4850,4855,4845,5560
|
|
20230720,145500,5571532335,4855,4860,4860,4855,3483
|
|
20230720,145400,5554616945,4860,4860,4870,4860,726
|
|
20230720,145300,5551088575,4870,4870,4870,4870,205
|
|
20230720,145200,5550090225,4855,4905,4905,4855,8593
|
|
20230720,145100,5508251090,4905,4900,4915,4900,7569
|
|
20230720,145000,5471146495,4900,4885,4900,4870,22639
|
|
20230720,144900,5360359605,4880,4865,4880,4865,5595
|
|
20230720,144800,5333074645,4860,4850,4870,4850,9399
|
|
20230720,144700,5287443645,4855,4870,4870,4855,3169
|
|
20230720,144600,5272026115,4865,4850,4865,4850,3937
|
|
20230720,144500,5252922160,4850,4850,4860,4850,544
|
|
20230720,144400,5250281330,4850,4850,4850,4850,212
|
|
20230720,144300,5249253130,4860,4855,4860,4845,2643
|
|
20230720,144200,5236431535,4865,4870,4870,4865,1625
|
|
20230720,144100,5228519145,4865,4870,4870,4865,1263
|
|
20230720,144000,5222372005,4870,4850,4870,4850,410
|
|
20230720,143900,5220378875,4855,4865,4865,4855,307
|
|
20230720,143800,5218885970,4850,4870,4875,4850,1066
|
|
20230720,143700,5213708805,4870,4870,4870,4860,681
|
|
20230720,143600,5210392650,4870,4870,4870,4870,806
|
|
20230720,143500,5206467430,4870,4865,4870,4865,2044
|
|
20230720,143400,5196517495,4870,4850,4870,4850,5733
|
|
20230720,143300,5168642855,4840,4820,4840,4820,1227
|
|
20230720,143200,5162716535,4830,4840,4850,4825,2800
|
|
20230720,143100,5149202370,4840,4835,4850,4830,1183
|
|
20230720,143000,5143480100,4850,4850,4850,4850,252
|
|
20230720,142900,5142257900,4835,4840,4840,4835,73
|
|
20230720,142800,5141904820,4840,4860,4870,4840,2711
|
|
20230720,142700,5128747995,4860,4855,4860,4855,996
|
|
20230720,142600,5123912410,4855,4855,4855,4855,0
|
|
20230720,142500,5123912410,4855,4855,4855,4855,243
|
|
20230720,142400,5122732645,4855,4855,4855,4855,349
|
|
20230720,142300,5121038250,4855,4830,4855,4830,4706
|
|
20230720,142200,5098242105,4845,4845,4845,4830,7695
|
|
20230720,142100,5061025410,4850,4850,4850,4850,714
|
|
20230720,142000,5057562510,4850,4855,4855,4850,86
|
|
20230720,141900,5057145310,4855,4855,4855,4855,243
|
|
20230720,141800,5055965545,4855,4865,4870,4855,6675
|
|
20230720,141700,5023527375,4865,4875,4875,4865,1062
|
|
20230720,141600,5018358570,4875,4875,4875,4875,202
|
|
20230720,141500,5017373820,4870,4870,4870,4865,1407
|
|
20230720,141400,5010521735,4880,4875,4880,4870,1411
|
|
20230720,141300,5003641730,4875,4875,4880,4875,2000
|
|
20230720,141200,4993890230,4875,4890,4890,4865,2544
|
|
20230720,141100,4981488245,4890,4925,4925,4885,7532
|
|
20230720,141000,4944524000,4925,4920,4925,4920,6333
|
|
20230720,140900,4913358520,4920,4895,4920,4895,9278
|
|
20230720,140800,4867793480,4905,4900,4905,4895,441
|
|
20230720,140700,4865631990,4890,4905,4905,4890,3294
|
|
20230720,140600,4849509380,4910,4920,4925,4905,5346
|
|
20230720,140500,4823238905,4925,4915,4925,4915,2225
|
|
20230720,140400,4812291820,4910,4910,4925,4905,3784
|
|
20230720,140300,4793691550,4910,4885,4910,4885,12955
|
|
20230720,140200,4730287645,4885,4885,4890,4880,1786
|
|
20230720,140100,4721555405,4890,4885,4890,4880,2730
|
|
20230720,140000,4708217380,4890,4885,4890,4880,4403
|
|
20230720,135900,4686711375,4885,4880,4890,4880,11567
|
|
20230720,135800,4630167610,4880,4895,4895,4875,18272
|
|
20230720,135700,4540892340,4905,4870,4910,4865,48365
|
|
20230720,135600,4304258310,4870,4855,4870,4855,8732
|
|
20230720,135500,4261828380,4850,4855,4855,4845,1861
|
|
20230720,135400,4252802295,4850,4840,4850,4840,2834
|
|
20230720,135300,4239060050,4840,4845,4850,4840,2967
|
|
20230720,135200,4224682380,4845,4840,4845,4840,418
|
|
20230720,135100,4222657670,4845,4845,4845,4840,897
|
|
20230720,135000,4218314645,4845,4835,4845,4835,4493
|
|
20230720,134900,4196573475,4835,4835,4835,4820,3430
|
|
20230720,134800,4180020525,4835,4835,4835,4830,2197
|
|
20230720,134700,4169398180,4840,4845,4845,4840,681
|
|
20230720,134600,4166100905,4835,4840,4840,4835,1872
|
|
20230720,134500,4157045425,4840,4840,4845,4835,3539
|
|
20230720,134400,4139917625,4840,4850,4855,4840,11917
|
|
20230720,134300,4082127605,4850,4840,4850,4840,3348
|
|
20230720,134200,4065906280,4840,4835,4850,4835,6878
|
|
20230720,134100,4032606020,4835,4815,4835,4815,10012
|
|
20230720,134000,3984321640,4815,4795,4815,4795,15898
|
|
20230720,133900,3907975755,4795,4795,4800,4795,572
|
|
20230720,133800,3905233000,4795,4795,4800,4795,2273
|
|
20230720,133700,3894332245,4795,4795,4800,4795,2271
|
|
20230720,133600,3883437665,4795,4795,4795,4790,1008
|
|
20230720,133500,3878604905,4795,4795,4795,4795,272
|
|
20230720,133400,3877300665,4795,4795,4795,4795,0
|
|
20230720,133300,3877300665,4795,4790,4795,4790,687
|
|
20230720,133200,3874008755,4790,4795,4795,4790,479
|
|
20230720,133100,3871712380,4800,4795,4800,4795,1046
|
|
20230720,133000,3866696705,4795,4790,4795,4790,362
|
|
20230720,132900,3864961425,4790,4790,4795,4790,903
|
|
20230720,132800,3860634840,4790,4790,4795,4790,240
|
|
20230720,132700,3859485090,4790,4790,4790,4790,91
|
|
20230720,132600,3859049200,4785,4780,4785,4780,788
|
|
20230720,132500,3855281160,4795,4780,4800,4780,3745
|
|
20230720,132400,3837319480,4780,4785,4785,4780,278
|
|
20230720,132300,3835990610,4800,4790,4800,4775,765
|
|
20230720,132200,3832323855,4805,4790,4805,4790,4231
|
|
20230720,132100,3812012070,4790,4770,4795,4770,1235
|
|
20230720,132000,3806095310,4770,4765,4770,4765,3131
|
|
20230720,131900,3791160940,4765,4765,4770,4765,1148
|
|
20230720,131800,3785685720,4765,4765,4765,4765,761
|
|
20230720,131700,3782059555,4765,4750,4765,4750,551
|
|
20230720,131600,3779437485,4745,4755,4755,4745,407
|
|
20230720,131500,3777506250,4755,4760,4760,4745,1127
|
|
20230720,131400,3772152365,4750,4715,4760,4715,9929
|
|
20230720,131300,3725318035,4720,4715,4720,4715,51
|
|
20230720,131200,3725077320,4720,4725,4725,4720,2786
|
|
20230720,131100,3711915935,4730,4735,4745,4730,1744
|
|
20230720,131000,3703662310,4735,4740,4750,4735,1665
|
|
20230720,130900,3695763925,4745,4750,4750,4735,703
|
|
20230720,130800,3692432640,4755,4720,4755,4720,907
|
|
20230720,130700,3688140215,4720,4755,4755,4715,4048
|
|
20230720,130600,3668988855,4755,4755,4765,4755,339
|
|
20230720,130500,3667374490,4755,4755,4760,4755,272
|
|
20230720,130400,3666079915,4755,4755,4755,4755,1
|
|
20230720,130300,3666075160,4760,4760,4760,4760,324
|
|
20230720,130200,3664532920,4765,4770,4770,4765,362
|
|
20230720,130100,3662806775,4770,4770,4770,4770,100
|
|
20230720,130000,3662329775,4770,4765,4770,4765,244
|
|
20230720,125900,3661165900,4770,4790,4790,4770,9701
|
|
20230720,125800,3614791975,4790,4790,4790,4790,258
|
|
20230720,125700,3613556155,4785,4785,4785,4785,104
|
|
20230720,125600,3613058515,4780,4785,4785,4780,2500
|
|
20230720,125500,3601096845,4785,4790,4790,4785,243
|
|
20230720,125400,3599932880,4790,4790,4790,4790,2151
|
|
20230720,125300,3589629590,4790,4795,4795,4790,244
|
|
20230720,125200,3588459615,4790,4790,4790,4790,242
|
|
20230720,125100,3587300435,4785,4780,4785,4780,174
|
|
20230720,125000,3586468660,4780,4770,4780,4765,3878
|
|
20230720,124900,3567948545,4770,4765,4770,4765,554
|
|
20230720,124800,3565306185,4770,4770,4775,4770,300
|
|
20230720,124700,3563875075,4770,4775,4790,4770,766
|
|
20230720,124600,3560218470,4795,4775,4795,4775,2014
|
|
20230720,124500,3550586790,4775,4775,4775,4765,1577
|
|
20230720,124400,3543064495,4775,4780,4785,4765,10680
|
|
20230720,124300,3492145780,4785,4785,4785,4785,253
|
|
20230720,124200,3490935175,4780,4785,4785,4765,1858
|
|
20230720,124100,3482064150,4790,4805,4805,4790,1332
|
|
20230720,124000,3475675760,4805,4815,4825,4805,4207
|
|
20230720,123900,3455422430,4820,4815,4830,4815,13060
|
|
20230720,123800,3392484200,4815,4805,4815,4795,6909
|
|
20230720,123700,3359271775,4805,4800,4805,4800,701
|
|
20230720,123600,3355903525,4800,4800,4805,4800,1240
|
|
20230720,123500,3349950975,4800,4800,4800,4800,1348
|
|
20230720,123400,3343480575,4800,4790,4800,4790,4645
|
|
20230720,123300,3321227720,4790,4785,4790,4785,246
|
|
20230720,123200,3320049400,4785,4770,4785,4770,8071
|
|
20230720,123100,3281473475,4760,4785,4785,4760,396
|
|
20230720,123000,3279580640,4760,4760,4780,4760,10914
|
|
20230720,122900,3227607395,4760,4745,4760,4745,935
|
|
20230720,122800,3223162665,4750,4760,4760,4740,12547
|
|
20230720,122700,3163607095,4750,4750,4755,4750,984
|
|
20230720,122600,3158933025,4750,4750,4750,4750,403
|
|
20230720,122500,3157018775,4750,4745,4750,4745,1347
|
|
20230720,122400,3150620985,4745,4760,4760,4745,1723
|
|
20230720,122300,3142437860,4760,4760,4760,4760,242
|
|
20230720,122200,3141285940,4760,4750,4760,4750,258
|
|
20230720,122100,3140058000,4755,4755,4755,4750,41
|
|
20230720,122000,3139863140,4760,4750,4760,4745,356
|
|
20230720,121900,3138170195,4760,4760,4760,4760,252
|
|
20230720,121800,3136970675,4760,4765,4765,4760,21
|
|
20230720,121700,3136870615,4765,4765,4765,4765,243
|
|
20230720,121600,3135712720,4750,4760,4760,4750,782
|
|
20230720,121500,3131991800,4755,4765,4765,4755,2106
|
|
20230720,121400,3121967595,4765,4770,4770,4760,376
|
|
20230720,121300,3120175945,4770,4770,4770,4770,253
|
|
20230720,121200,3118969135,4775,4785,4785,4775,151
|
|
20230720,121100,3118248100,4790,4810,4810,4780,3692
|
|
20230720,121000,3100548835,4810,4805,4810,4795,524
|
|
20230720,120900,3098033810,4790,4790,4790,4790,5
|
|
20230720,120800,3098009860,4805,4795,4805,4790,2358
|
|
20230720,120700,3086692475,4785,4800,4800,4785,1003
|
|
20230720,120600,3081884080,4805,4805,4805,4805,803
|
|
20230720,120500,3078025665,4815,4805,4815,4805,315
|
|
20230720,120400,3076509660,4815,4815,4815,4815,515
|
|
20230720,120300,3074029935,4815,4810,4815,4805,1100
|
|
20230720,120200,3068739695,4815,4820,4825,4815,2661
|
|
20230720,120100,3055914485,4820,4825,4825,4820,304
|
|
20230720,120000,3054447690,4825,4820,4825,4820,3357
|
|
20230720,115900,3038266920,4815,4815,4820,4815,2100
|
|
20230720,115800,3028152805,4815,4810,4815,4810,1575
|
|
20230720,115700,3020570070,4815,4770,4815,4770,18586
|
|
20230720,115600,2931655385,4770,4775,4775,4770,2110
|
|
20230720,115500,2921586485,4775,4775,4775,4775,663
|
|
20230720,115400,2918420660,4770,4780,4780,4760,6109
|
|
20230720,115300,2889298535,4785,4785,4785,4785,293
|
|
20230720,115200,2887896530,4785,4790,4790,4780,655
|
|
20230720,115100,2884761865,4790,4790,4790,4780,1717
|
|
20230720,115000,2876540950,4790,4785,4790,4785,319
|
|
20230720,114900,2875013175,4770,4765,4770,4765,10604
|
|
20230720,114800,2824434685,4765,4765,4765,4765,242
|
|
20230720,114700,2823281555,4755,4755,4755,4755,14
|
|
20230720,114600,2823214985,4765,4765,4765,4765,313
|
|
20230720,114500,2821723540,4755,4755,4765,4755,2092
|
|
20230720,114400,2811760080,4750,4755,4755,4750,201
|
|
20230720,114300,2810805325,4755,4760,4765,4755,470
|
|
20230720,114200,2808566920,4760,4765,4765,4760,406
|
|
20230720,114100,2806633145,4765,4765,4765,4765,586
|
|
20230720,114000,2803840855,4765,4760,4765,4760,979
|
|
20230720,113900,2799180470,4760,4760,4760,4760,273
|
|
20230720,113800,2797880990,4750,4750,4750,4750,284
|
|
20230720,113700,2796531990,4750,4765,4765,4750,244
|
|
20230720,113600,2795369345,4755,4750,4765,4750,348
|
|
20230720,113500,2793712625,4750,4750,4750,4750,0
|
|
20230720,113400,2793712625,4750,4745,4750,4745,403
|
|
20230720,113300,2791799175,4750,4750,4750,4750,722
|
|
20230720,113200,2788369675,4750,4750,4750,4745,2044
|
|
20230720,113100,2778668405,4760,4770,4770,4760,2534
|
|
20230720,113000,2766600365,4765,4770,4770,4765,257
|
|
20230720,112900,2765374480,4770,4770,4770,4770,5
|
|
20230720,112800,2765350630,4770,4765,4770,4760,382
|
|
20230720,112700,2763530030,4765,4750,4765,4750,1715
|
|
20230720,112600,2755379135,4745,4745,4745,4745,2
|
|
20230720,112500,2755369645,4745,4720,4745,4715,10838
|
|
20230720,112400,2704227660,4725,4735,4735,4720,1720
|
|
20230720,112300,2696103305,4720,4725,4725,4715,2174
|
|
20230720,112200,2685845865,4730,4745,4745,4730,2262
|
|
20230720,112100,2675138335,4740,4740,4740,4740,677
|
|
20230720,112000,2671929355,4740,4745,4745,4740,350
|
|
20230720,111900,2670270220,4750,4750,4750,4750,252
|
|
20230720,111800,2669073220,4745,4750,4750,4745,414
|
|
20230720,111700,2667107270,4750,4745,4750,4745,217
|
|
20230720,111600,2666076605,4745,4740,4745,4740,264
|
|
20230720,111500,2664823975,4740,4755,4755,4740,647
|
|
20230720,111400,2661751645,4755,4760,4765,4750,1971
|
|
20230720,111300,2652375350,4760,4765,4765,4760,317
|
|
20230720,111200,2650865115,4765,4770,4770,4765,532
|
|
20230720,111100,2648328825,4770,4780,4780,4770,641
|
|
20230720,111000,2645271100,4790,4780,4790,4775,665
|
|
20230720,110900,2642090095,4780,4775,4780,4775,11651
|
|
20230720,110800,2586406010,4775,4775,4775,4775,187
|
|
20230720,110700,2585513085,4775,4775,4775,4770,2631
|
|
20230720,110600,2572962365,4780,4785,4790,4780,553
|
|
20230720,110500,2570316140,4795,4785,4795,4770,2180
|
|
20230720,110400,2559886215,4790,4800,4800,4790,1006
|
|
20230720,110300,2555063225,4805,4800,4805,4800,726
|
|
20230720,110200,2551577210,4805,4820,4820,4800,1861
|
|
20230720,110100,2542630960,4815,4810,4820,4810,1664
|
|
20230720,110000,2534620150,4805,4800,4810,4795,1064
|
|
20230720,105900,2529508135,4800,4800,4800,4800,1502
|
|
20230720,105800,2522298535,4795,4790,4795,4790,1509
|
|
20230720,105700,2515064430,4790,4815,4820,4790,6969
|
|
20230720,105600,2481510495,4820,4820,4820,4820,5
|
|
20230720,105500,2481486395,4820,4815,4820,4815,1956
|
|
20230720,105400,2472067020,4815,4810,4815,4810,4055
|
|
20230720,105300,2452560330,4810,4810,4810,4810,433
|
|
20230720,105200,2450477600,4805,4800,4805,4800,905
|
|
20230720,105100,2446132415,4800,4795,4800,4795,2204
|
|
20230720,105000,2435555660,4795,4765,4795,4765,4867
|
|
20230720,104900,2412346165,4770,4785,4785,4770,863
|
|
20230720,104800,2408226140,4785,4785,4800,4785,3169
|
|
20230720,104700,2393022895,4800,4775,4800,4775,1021
|
|
20230720,104600,2388142190,4780,4790,4790,4770,4246
|
|
20230720,104500,2367815600,4795,4795,4800,4795,710
|
|
20230720,104400,2364409710,4800,4820,4820,4800,5247
|
|
20230720,104300,2339149070,4820,4815,4820,4815,363
|
|
20230720,104200,2337399490,4820,4820,4820,4815,1907
|
|
20230720,104100,2328207795,4820,4810,4820,4810,3148
|
|
20230720,104000,2313049705,4815,4810,4820,4810,2632
|
|
20230720,103900,2300377455,4810,4815,4825,4810,10543
|
|
20230720,103800,2249582245,4815,4810,4815,4805,5291
|
|
20230720,103700,2224138755,4805,4800,4805,4800,3409
|
|
20230720,103600,2207775065,4800,4790,4805,4790,5467
|
|
20230720,103500,2181526245,4795,4790,4795,4780,3859
|
|
20230720,103400,2163029725,4795,4795,4795,4795,910
|
|
20230720,103300,2158666275,4795,4765,4795,4755,12354
|
|
20230720,103200,2099542345,4770,4770,4770,4770,242
|
|
20230720,103100,2098388005,4770,4770,4770,4770,157
|
|
20230720,103000,2097639115,4770,4765,4770,4765,198
|
|
20230720,102900,2096695115,4775,4775,4780,4775,292
|
|
20230720,102800,2095300665,4760,4765,4775,4760,1255
|
|
20230720,102700,2089323260,4765,4765,4770,4765,775
|
|
20230720,102600,2085629170,4765,4780,4780,4765,448
|
|
20230720,102500,2083489930,4770,4770,4775,4770,1260
|
|
20230720,102400,2077476415,4770,4770,4790,4770,2083
|
|
20230720,102300,2067531835,4765,4760,4765,4760,2336
|
|
20230720,102200,2056402260,4760,4745,4760,4745,695
|
|
20230720,102100,2053100595,4755,4735,4755,4730,4481
|
|
20230720,102000,2031833130,4735,4735,4745,4735,850
|
|
20230720,101900,2027805960,4750,4760,4760,4750,2210
|
|
20230720,101800,2017304555,4765,4785,4785,4755,2556
|
|
20230720,101700,2005130560,4790,4805,4805,4790,1668
|
|
20230720,101600,1997128480,4815,4805,4815,4790,3445
|
|
20230720,101500,1980583950,4805,4810,4825,4805,15075
|
|
20230720,101400,1907982255,4805,4765,4805,4765,16773
|
|
20230720,101300,1827596365,4780,4780,4780,4730,7242
|
|
20230720,101200,1793122220,4780,4775,4780,4775,4170
|
|
20230720,101100,1773209970,4775,4780,4780,4775,481
|
|
20230720,101000,1770910800,4775,4750,4780,4750,2222
|
|
20230720,100900,1760321660,4755,4785,4790,4755,5725
|
|
20230720,100800,1733009035,4785,4785,4790,4785,67
|
|
20230720,100700,1732688435,4780,4775,4795,4775,946
|
|
20230720,100600,1728158560,4775,4785,4785,4765,2817
|
|
20230720,100500,1714706950,4785,4785,4785,4780,1856
|
|
20230720,100400,1705831145,4785,4800,4800,4785,2575
|
|
20230720,100300,1693493790,4785,4805,4805,4785,4068
|
|
20230720,100200,1673972640,4810,4815,4825,4800,6650
|
|
20230720,100100,1641990225,4825,4780,4825,4780,19170
|
|
20230720,100000,1549815320,4795,4750,4795,4750,6217
|
|
20230720,095900,1520192675,4750,4730,4750,4730,2652
|
|
20230720,095800,1507622795,4730,4725,4730,4725,481
|
|
20230720,095700,1505348665,4725,4735,4735,4725,346
|
|
20230720,095600,1503713005,4735,4725,4735,4725,7860
|
|
20230720,095500,1466524950,4730,4725,4730,4725,1683
|
|
20230720,095400,1458566275,4730,4670,4730,4670,4732
|
|
20230720,095300,1436255430,4680,4660,4680,4660,5521
|
|
20230720,095200,1410468425,4660,4645,4660,4645,2067
|
|
20230720,095100,1400861865,4645,4645,4645,4640,105
|
|
20230720,095000,1400374460,4640,4640,4640,4640,499
|
|
20230720,094900,1398059100,4635,4635,4650,4630,2196
|
|
20230720,094800,1387877690,4630,4660,4660,4615,9053
|
|
20230720,094700,1345925870,4665,4670,4675,4665,2514
|
|
20230720,094600,1334184440,4675,4690,4700,4675,6947
|
|
20230720,094500,1301637450,4695,4695,4695,4690,1199
|
|
20230720,094400,1296009140,4695,4700,4700,4695,770
|
|
20230720,094300,1292393140,4700,4700,4700,4700,180
|
|
20230720,094200,1291547140,4710,4690,4710,4680,3810
|
|
20230720,094100,1273676680,4690,4695,4700,4675,8172
|
|
20230720,094000,1235397035,4695,4750,4750,4695,16991
|
|
20230720,093900,1155016530,4755,4780,4780,4755,7958
|
|
20230720,093800,1117061620,4785,4785,4815,4780,33469
|
|
20230720,093700,956362000,4775,4780,4800,4745,57236
|
|
20230720,093600,682778655,4780,4755,4790,4750,33696
|
|
20230720,093500,521608055,4755,4765,4765,4745,10663
|
|
20230720,093400,470947985,4750,4710,4780,4710,13491
|
|
20230720,093300,406891970,4710,4700,4710,4675,6521
|
|
20230720,093200,376289650,4700,4680,4710,4675,8762
|
|
20230720,093100,335151550,4695,4630,4695,4630,7811
|
|
20230720,093000,298740760,4620,4620,4620,4620,321
|
|
20230720,092900,297257740,4615,4625,4640,4615,2934
|
|
20230720,092800,283680015,4625,4620,4635,4615,2606
|
|
20230720,092700,271615230,4635,4630,4635,4615,9837
|
|
20230720,092600,226070665,4635,4610,4640,4610,2013
|
|
20230720,092500,216769210,4615,4605,4615,4605,894
|
|
20230720,092400,212646975,4605,4605,4605,4605,50
|
|
20230720,092300,212416725,4605,4605,4605,4605,1666
|
|
20230720,092200,204744795,4605,4590,4605,4590,320
|
|
20230720,092100,203271480,4590,4590,4590,4590,496
|
|
20230720,092000,200994840,4585,4575,4585,4575,2724
|
|
20230720,091900,188512075,4585,4630,4630,4585,3460
|
|
20230720,091800,172577840,4595,4565,4640,4565,6204
|
|
20230720,091700,143869900,4605,4570,4605,4560,5772
|
|
20230720,091600,117474665,4570,4570,4570,4570,1234
|
|
20230720,091500,111835285,4580,4595,4605,4580,1120
|
|
20230720,091400,106698780,4595,4595,4595,4595,148
|
|
20230720,091300,106018720,4595,4595,4595,4590,395
|
|
20230720,091200,104204825,4610,4580,4610,4580,858
|
|
20230720,091100,100269375,4570,4580,4580,4570,355
|
|
20230720,091000,98645460,4590,4580,4590,4580,278
|
|
20230720,090900,97371110,4570,4565,4570,4565,869
|
|
20230720,090800,93400190,4565,4570,4570,4550,162
|
|
20230720,090700,92662600,4570,4550,4570,4540,2234
|
|
20230720,090600,82497900,4550,4565,4565,4550,2165
|
|
20230720,090500,72628470,4565,4580,4580,4565,796
|
|
20230720,090400,68983300,4580,4555,4580,4555,1060
|
|
20230720,090300,64146850,4555,4555,4555,4555,333
|
|
20230720,090200,62630035,4535,4545,4555,4535,1335
|
|
20230720,090100,56567950,4530,4530,4530,4530,8000
|
|
20230720,090000,20327950,4510,4550,4550,4510,4282
|