627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,192400,2740781240,4770,4770,4770,4770,5357
|
|
20230721,192300,2740781240,4770,4770,4770,4770,0
|
|
20230721,192200,2740781240,4770,4770,4770,4770,0
|
|
20230721,192100,2740781240,4770,4770,4770,4770,0
|
|
20230721,192000,2740781240,4770,4770,4770,4770,0
|
|
20230721,191900,2740781240,4770,4770,4770,4770,0
|
|
20230721,191800,2740781240,4770,4770,4770,4770,0
|
|
20230721,191700,2740781240,4770,4770,4770,4770,0
|
|
20230721,191600,2740781240,4770,4770,4770,4770,0
|
|
20230721,191500,2740781240,4770,4770,4770,4770,0
|
|
20230721,191400,2740781240,4770,4770,4770,4770,0
|
|
20230721,191300,2740781240,4770,4770,4770,4770,0
|
|
20230721,191200,2740781240,4770,4770,4770,4770,0
|
|
20230721,191100,2740781240,4770,4770,4770,4770,0
|
|
20230721,191000,2740781240,4770,4770,4770,4770,0
|
|
20230721,190900,2740781240,4770,4770,4770,4770,0
|
|
20230721,190800,2740781240,4770,4770,4770,4770,0
|
|
20230721,190700,2740781240,4770,4770,4770,4770,0
|
|
20230721,190600,2740781240,4770,4770,4770,4770,0
|
|
20230721,190500,2740781240,4770,4770,4770,4770,0
|
|
20230721,190400,2740781240,4770,4770,4770,4770,0
|
|
20230721,190300,2740781240,4770,4770,4770,4770,0
|
|
20230721,190200,2740781240,4770,4770,4770,4770,0
|
|
20230721,190100,2740781240,4770,4770,4770,4770,0
|
|
20230721,190000,2740781240,4770,4770,4770,4770,0
|
|
20230721,185900,2740781240,4770,4770,4770,4770,0
|
|
20230721,185800,2740781240,4770,4770,4770,4770,0
|
|
20230721,185700,2740781240,4770,4770,4770,4770,0
|
|
20230721,185600,2740781240,4770,4770,4770,4770,0
|
|
20230721,185500,2740781240,4770,4770,4770,4770,0
|
|
20230721,185400,2740781240,4770,4770,4770,4770,5357
|
|
20230721,185300,2740781240,4770,4770,4770,4770,0
|
|
20230721,185200,2740781240,4770,4770,4770,4770,0
|
|
20230721,185100,2740781240,4770,4770,4770,4770,0
|
|
20230721,185000,2740781240,4770,4770,4770,4770,0
|
|
20230721,184900,2740781240,4770,4770,4770,4770,0
|
|
20230721,184800,2740781240,4770,4770,4770,4770,0
|
|
20230721,184700,2740781240,4770,4770,4770,4770,0
|
|
20230721,184600,2740781240,4770,4770,4770,4770,0
|
|
20230721,184500,2740781240,4770,4770,4770,4770,0
|
|
20230721,184400,2740781240,4770,4770,4770,4770,0
|
|
20230721,184300,2740781240,4770,4770,4770,4770,0
|
|
20230721,184200,2740781240,4770,4770,4770,4770,0
|
|
20230721,184100,2740781240,4770,4770,4770,4770,0
|
|
20230721,184000,2740781240,4770,4770,4770,4770,0
|
|
20230721,183900,2740781240,4770,4770,4770,4770,0
|
|
20230721,183800,2740781240,4770,4770,4770,4770,0
|
|
20230721,183700,2740781240,4770,4770,4770,4770,0
|
|
20230721,183600,2740781240,4770,4770,4770,4770,0
|
|
20230721,183500,2740781240,4770,4770,4770,4770,0
|
|
20230721,183400,2740781240,4770,4770,4770,4770,0
|
|
20230721,183300,2740781240,4770,4770,4770,4770,0
|
|
20230721,183200,2740781240,4770,4770,4770,4770,0
|
|
20230721,183100,2740781240,4770,4770,4770,4770,0
|
|
20230721,183000,2740781240,4770,4770,4770,4770,0
|
|
20230721,182900,2740781240,4770,4770,4770,4770,0
|
|
20230721,182800,2740781240,4770,4770,4770,4770,0
|
|
20230721,182700,2740781240,4770,4770,4770,4770,0
|
|
20230721,182600,2740781240,4770,4770,4770,4770,0
|
|
20230721,182500,2740781240,4770,4770,4770,4770,0
|
|
20230721,182400,2740781240,4770,4770,4770,4770,5357
|
|
20230721,182300,2740781240,4770,4770,4770,4770,0
|
|
20230721,182200,2740781240,4770,4770,4770,4770,0
|
|
20230721,182100,2740781240,4770,4770,4770,4770,0
|
|
20230721,182000,2740781240,4770,4770,4770,4770,0
|
|
20230721,181900,2740781240,4770,4770,4770,4770,0
|
|
20230721,181800,2740781240,4770,4770,4770,4770,0
|
|
20230721,181700,2740781240,4770,4770,4770,4770,0
|
|
20230721,181600,2740781240,4770,4770,4770,4770,0
|
|
20230721,181500,2740781240,4770,4770,4770,4770,0
|
|
20230721,181400,2740781240,4770,4770,4770,4770,0
|
|
20230721,181300,2740781240,4770,4770,4770,4770,0
|
|
20230721,181200,2740781240,4770,4770,4770,4770,0
|
|
20230721,181100,2740781240,4770,4770,4770,4770,0
|
|
20230721,181000,2740781240,4770,4770,4770,4770,0
|
|
20230721,180900,2740781240,4770,4770,4770,4770,0
|
|
20230721,180800,2740781240,4770,4770,4770,4770,0
|
|
20230721,180700,2740781240,4770,4770,4770,4770,0
|
|
20230721,180600,2740781240,4770,4770,4770,4770,0
|
|
20230721,180500,2740781240,4770,4770,4770,4770,0
|
|
20230721,180400,2740781240,4770,4770,4770,4770,0
|
|
20230721,180300,2740781240,4770,4770,4770,4770,0
|
|
20230721,180200,2740781240,4770,4770,4770,4770,0
|
|
20230721,180100,2740781240,4770,4770,4770,4770,0
|
|
20230721,180000,2740781240,4770,4770,4770,4770,0
|
|
20230721,175900,2740781240,4770,4770,4770,4770,0
|
|
20230721,175800,2740781240,4770,4770,4770,4770,0
|
|
20230721,175700,2740781240,4770,4770,4770,4770,0
|
|
20230721,175600,2740781240,4770,4770,4770,4770,0
|
|
20230721,175500,2740781240,4770,4770,4770,4770,0
|
|
20230721,175400,2740781240,4770,4770,4770,4770,5357
|
|
20230721,175300,2740781240,4770,4770,4770,4770,0
|
|
20230721,175200,2740781240,4770,4770,4770,4770,0
|
|
20230721,175100,2740781240,4770,4770,4770,4770,0
|
|
20230721,175000,2740781240,4770,4770,4770,4770,0
|
|
20230721,174900,2740781240,4770,4770,4770,4770,0
|
|
20230721,174800,2740781240,4770,4770,4770,4770,0
|
|
20230721,174700,2740781240,4770,4770,4770,4770,0
|
|
20230721,174600,2740781240,4770,4770,4770,4770,0
|
|
20230721,174500,2740781240,4770,4770,4770,4770,0
|
|
20230721,174400,2740781240,4770,4770,4770,4770,0
|
|
20230721,174300,2740781240,4770,4770,4770,4770,0
|
|
20230721,174200,2740781240,4770,4770,4770,4770,0
|
|
20230721,174100,2740781240,4770,4770,4770,4770,0
|
|
20230721,174000,2740781240,4770,4770,4770,4770,0
|
|
20230721,173900,2740781240,4770,4770,4770,4770,0
|
|
20230721,173800,2740781240,4770,4770,4770,4770,0
|
|
20230721,173700,2740781240,4770,4770,4770,4770,0
|
|
20230721,173600,2740781240,4770,4770,4770,4770,0
|
|
20230721,173500,2740781240,4770,4770,4770,4770,0
|
|
20230721,173400,2740781240,4770,4770,4770,4770,0
|
|
20230721,173300,2740781240,4770,4770,4770,4770,0
|
|
20230721,173200,2740781240,4770,4770,4770,4770,0
|
|
20230721,173100,2740781240,4770,4770,4770,4770,0
|
|
20230721,173000,2740781240,4770,4770,4770,4770,0
|
|
20230721,172900,2740781240,4770,4770,4770,4770,0
|
|
20230721,172800,2740781240,4770,4770,4770,4770,0
|
|
20230721,172700,2740781240,4770,4770,4770,4770,0
|
|
20230721,172600,2740781240,4770,4770,4770,4770,0
|
|
20230721,172500,2740781240,4770,4770,4770,4770,0
|
|
20230721,172400,2740781240,4770,4770,4770,4770,5357
|
|
20230721,172300,2740781240,4770,4770,4770,4770,0
|
|
20230721,172200,2740781240,4770,4770,4770,4770,0
|
|
20230721,172100,2740781240,4770,4770,4770,4770,0
|
|
20230721,172000,2740781240,4770,4770,4770,4770,0
|
|
20230721,171900,2740781240,4770,4770,4770,4770,0
|
|
20230721,171800,2740781240,4770,4770,4770,4770,0
|
|
20230721,171700,2740781240,4770,4770,4770,4770,0
|
|
20230721,171600,2740781240,4770,4770,4770,4770,0
|
|
20230721,171500,2740781240,4770,4770,4770,4770,0
|
|
20230721,171400,2740781240,4770,4770,4770,4770,0
|
|
20230721,171300,2740781240,4770,4770,4770,4770,0
|
|
20230721,171200,2740781240,4770,4770,4770,4770,0
|
|
20230721,171100,2740781240,4770,4770,4770,4770,0
|
|
20230721,171000,2740781240,4770,4770,4770,4770,0
|
|
20230721,170900,2740781240,4770,4770,4770,4770,0
|
|
20230721,170800,2740781240,4770,4770,4770,4770,0
|
|
20230721,170700,2740781240,4770,4770,4770,4770,0
|
|
20230721,170600,2740781240,4770,4770,4770,4770,0
|
|
20230721,170500,2740781240,4770,4770,4770,4770,0
|
|
20230721,170400,2740781240,4770,4770,4770,4770,0
|
|
20230721,170300,2740781240,4770,4770,4770,4770,0
|
|
20230721,170200,2740781240,4770,4770,4770,4770,0
|
|
20230721,170100,2740781240,4770,4770,4770,4770,0
|
|
20230721,170000,2740781240,4770,4770,4770,4770,0
|
|
20230721,165900,2740781240,4770,4770,4770,4770,0
|
|
20230721,165800,2740781240,4770,4770,4770,4770,0
|
|
20230721,165700,2740781240,4770,4770,4770,4770,0
|
|
20230721,165600,2740781240,4770,4770,4770,4770,0
|
|
20230721,165500,2740781240,4770,4770,4770,4770,0
|
|
20230721,165400,2740781240,4770,4770,4770,4770,5357
|
|
20230721,165300,2740781240,4770,4770,4770,4770,0
|
|
20230721,165200,2740781240,4770,4770,4770,4770,0
|
|
20230721,165100,2740781240,4770,4770,4770,4770,0
|
|
20230721,165000,2740781240,4770,4770,4770,4770,0
|
|
20230721,164900,2740781240,4770,4770,4770,4770,0
|
|
20230721,164800,2740781240,4770,4770,4770,4770,0
|
|
20230721,164700,2740781240,4770,4770,4770,4770,0
|
|
20230721,164600,2740781240,4770,4770,4770,4770,0
|
|
20230721,164500,2740781240,4770,4770,4770,4770,0
|
|
20230721,164400,2740781240,4770,4770,4770,4770,0
|
|
20230721,164300,2740781240,4770,4770,4770,4770,0
|
|
20230721,164200,2740781240,4770,4770,4770,4770,0
|
|
20230721,164100,2740781240,4770,4770,4770,4770,0
|
|
20230721,164000,2740781240,4770,4770,4770,4770,0
|
|
20230721,163900,2740781240,4770,4770,4770,4770,0
|
|
20230721,163800,2740781240,4770,4770,4770,4770,0
|
|
20230721,163700,2740781240,4770,4770,4770,4770,0
|
|
20230721,163600,2740781240,4770,4770,4770,4770,0
|
|
20230721,163500,2740781240,4770,4770,4770,4770,0
|
|
20230721,163400,2740781240,4770,4770,4770,4770,0
|
|
20230721,163300,2740781240,4770,4770,4770,4770,0
|
|
20230721,163200,2740781240,4770,4770,4770,4770,0
|
|
20230721,163100,2740781240,4770,4770,4770,4770,0
|
|
20230721,163000,2740781240,4770,4770,4770,4770,0
|
|
20230721,162900,2740781240,4770,4770,4770,4770,0
|
|
20230721,162800,2740781240,4770,4770,4770,4770,0
|
|
20230721,162700,2740781240,4770,4770,4770,4770,0
|
|
20230721,162600,2740781240,4770,4770,4770,4770,0
|
|
20230721,162500,2740781240,4770,4770,4770,4770,0
|
|
20230721,162400,2740781240,4770,4770,4770,4770,5357
|
|
20230721,162300,2740781240,4770,4770,4770,4770,0
|
|
20230721,162200,2740781240,4770,4770,4770,4770,0
|
|
20230721,162100,2740781240,4770,4770,4770,4770,0
|
|
20230721,162000,2740781240,4770,4770,4770,4770,0
|
|
20230721,161900,2740781240,4770,4770,4770,4770,0
|
|
20230721,161800,2740781240,4770,4770,4770,4770,0
|
|
20230721,161700,2740781240,4770,4770,4770,4770,0
|
|
20230721,161600,2740781240,4770,4770,4770,4770,0
|
|
20230721,161500,2740781240,4770,4770,4770,4770,0
|
|
20230721,161400,2740781240,4770,4770,4770,4770,0
|
|
20230721,161300,2740781240,4770,4770,4770,4770,0
|
|
20230721,161200,2740781240,4770,4770,4770,4770,0
|
|
20230721,161100,2740781240,4770,4770,4770,4770,0
|
|
20230721,161000,2740781240,4770,4770,4770,4770,0
|
|
20230721,160900,2740781240,4770,4770,4770,4770,0
|
|
20230721,160800,2740781240,4770,4770,4770,4770,0
|
|
20230721,160700,2740781240,4770,4770,4770,4770,0
|
|
20230721,160600,2740781240,4770,4770,4770,4770,0
|
|
20230721,160500,2740781240,4770,4770,4770,4770,0
|
|
20230721,160400,2740781240,4770,4770,4770,4770,0
|
|
20230721,160300,2740781240,4770,4770,4770,4770,0
|
|
20230721,160200,2740781240,4770,4770,4770,4770,0
|
|
20230721,160100,2740781240,4770,4770,4770,4770,0
|
|
20230721,160000,2740781240,4770,4770,4770,4770,0
|
|
20230721,155900,2740781240,4770,4770,4770,4770,0
|
|
20230721,155800,2740781240,4770,4770,4770,4770,0
|
|
20230721,155700,2740781240,4770,4770,4770,4770,0
|
|
20230721,155600,2740781240,4770,4770,4770,4770,0
|
|
20230721,155500,2740781240,4770,4770,4770,4770,0
|
|
20230721,155400,2740781240,4770,4770,4770,4770,5357
|
|
20230721,155300,2740781240,4770,4770,4770,4770,0
|
|
20230721,155200,2740781240,4770,4770,4770,4770,0
|
|
20230721,155100,2740781240,4770,4770,4770,4770,0
|
|
20230721,155000,2740781240,4770,4770,4770,4770,0
|
|
20230721,154900,2740781240,4770,4770,4770,4770,0
|
|
20230721,154800,2740781240,4770,4770,4770,4770,0
|
|
20230721,154700,2740781240,4770,4770,4770,4770,0
|
|
20230721,154600,2740781240,4770,4770,4770,4770,0
|
|
20230721,154500,2740781240,4770,4770,4770,4770,0
|
|
20230721,154400,2740781240,4770,4770,4770,4770,0
|
|
20230721,154300,2740781240,4770,4770,4770,4770,0
|
|
20230721,154200,2740781240,4770,4770,4770,4770,0
|
|
20230721,154100,2740781240,4770,4770,4770,4770,0
|
|
20230721,154000,2740781240,4770,4770,4770,4770,0
|
|
20230721,153900,2740781240,4770,4770,4770,4770,0
|
|
20230721,153800,2740781240,4770,4770,4770,4770,0
|
|
20230721,153700,2740781240,4770,4770,4770,4770,0
|
|
20230721,153600,2740781240,4770,4770,4770,4770,0
|
|
20230721,153500,2740781240,4770,4770,4770,4770,0
|
|
20230721,153400,2740781240,4770,4770,4770,4770,0
|
|
20230721,153300,2740781240,4770,4770,4770,4770,0
|
|
20230721,153200,2740781240,4770,4770,4770,4770,0
|
|
20230721,153100,2740781240,4770,4770,4770,4770,0
|
|
20230721,153000,2740781240,4770,4770,4770,4770,5357
|
|
20230721,152900,2715228350,4770,4770,4770,4770,0
|
|
20230721,152800,2715228350,4770,4770,4770,4770,0
|
|
20230721,152700,2715228350,4770,4770,4770,4770,0
|
|
20230721,152600,2715228350,4770,4770,4770,4770,0
|
|
20230721,152500,2715228350,4770,4770,4770,4770,0
|
|
20230721,152400,2715228350,4770,4770,4770,4770,0
|
|
20230721,152300,2715228350,4770,4770,4770,4770,0
|
|
20230721,152200,2715228350,4770,4770,4770,4770,0
|
|
20230721,152100,2715228350,4770,4770,4770,4770,0
|
|
20230721,152000,2715228350,4770,4770,4770,4770,0
|
|
20230721,151900,2715228350,4770,4760,4770,4750,882
|
|
20230721,151800,2711030220,4775,4765,4775,4765,521
|
|
20230721,151700,2708544010,4755,4755,4755,4755,250
|
|
20230721,151600,2707355260,4755,4770,4775,4755,221
|
|
20230721,151500,2706301050,4775,4775,4775,4770,236
|
|
20230721,151400,2705175220,4775,4775,4775,4775,211
|
|
20230721,151300,2704167695,4775,4775,4775,4775,163
|
|
20230721,151200,2703389370,4775,4775,4775,4755,343
|
|
20230721,151100,2701753945,4775,4775,4775,4775,0
|
|
20230721,151000,2701753945,4775,4755,4775,4755,624
|
|
20230721,150900,2698786385,4750,4750,4750,4750,335
|
|
20230721,150800,2697195135,4755,4755,4755,4755,505
|
|
20230721,150700,2694793860,4755,4760,4760,4755,124
|
|
20230721,150600,2694204190,4755,4755,4755,4755,1
|
|
20230721,150500,2694199435,4760,4760,4760,4760,0
|
|
20230721,150400,2694199435,4760,4760,4760,4760,735
|
|
20230721,150300,2690700835,4755,4755,4755,4755,41
|
|
20230721,150200,2690505880,4755,4765,4765,4755,1382
|
|
20230721,150100,2683929910,4775,4775,4785,4775,2396
|
|
20230721,150000,2672483610,4775,4775,4775,4775,1434
|
|
20230721,145900,2665636260,4770,4780,4780,4770,291
|
|
20230721,145800,2664246405,4780,4815,4815,4770,3407
|
|
20230721,145700,2647943630,4825,4825,4835,4825,3643
|
|
20230721,145600,2630354470,4825,4800,4825,4800,8115
|
|
20230721,145500,2591264335,4805,4790,4820,4790,2671
|
|
20230721,145400,2578443625,4780,4740,4800,4740,2840
|
|
20230721,145300,2564907685,4745,4740,4745,4740,120
|
|
20230721,145200,2564338760,4740,4740,4740,4740,805
|
|
20230721,145100,2560523060,4740,4740,4740,4740,60
|
|
20230721,145000,2560238660,4740,4740,4740,4740,70
|
|
20230721,144900,2559906860,4740,4740,4740,4740,1
|
|
20230721,144800,2559902120,4750,4750,4750,4750,0
|
|
20230721,144700,2559902120,4750,4755,4760,4750,858
|
|
20230721,144600,2555823690,4755,4755,4755,4755,202
|
|
20230721,144500,2554863180,4760,4760,4760,4760,0
|
|
20230721,144400,2554863180,4760,4760,4760,4760,2
|
|
20230721,144300,2554853660,4760,4760,4760,4760,10
|
|
20230721,144200,2554806060,4770,4760,4770,4760,901
|
|
20230721,144100,2550508670,4760,4760,4760,4760,0
|
|
20230721,144000,2550508670,4760,4760,4760,4760,0
|
|
20230721,143900,2550508670,4760,4760,4760,4760,1
|
|
20230721,143800,2550503910,4750,4745,4750,4745,125
|
|
20230721,143700,2549910670,4755,4760,4760,4755,592
|
|
20230721,143600,2547094305,4770,4775,4785,4765,5082
|
|
20230721,143500,2522856510,4775,4770,4785,4770,876
|
|
20230721,143400,2518676975,4770,4760,4770,4760,852
|
|
20230721,143300,2514620395,4760,4750,4760,4750,2662
|
|
20230721,143200,2501964640,4750,4745,4750,4745,52
|
|
20230721,143100,2501717895,4735,4735,4735,4735,510
|
|
20230721,143000,2499303045,4735,4730,4735,4730,506
|
|
20230721,142900,2496909660,4725,4725,4725,4725,0
|
|
20230721,142800,2496909660,4725,4725,4725,4725,513
|
|
20230721,142700,2494485735,4725,4730,4730,4725,500
|
|
20230721,142600,2492123200,4740,4740,4740,4740,0
|
|
20230721,142500,2492123200,4740,4730,4740,4720,3512
|
|
20230721,142400,2475544420,4725,4730,4735,4725,3766
|
|
20230721,142300,2457741165,4735,4740,4740,4735,1014
|
|
20230721,142200,2452936805,4750,4745,4750,4745,541
|
|
20230721,142100,2450369755,4745,4740,4745,4740,871
|
|
20230721,142000,2446238360,4740,4740,4740,4740,600
|
|
20230721,141900,2443394360,4740,4740,4740,4740,461
|
|
20230721,141800,2441209220,4755,4750,4755,4740,1036
|
|
20230721,141700,2436290155,4750,4750,4750,4750,1
|
|
20230721,141600,2436285405,4740,4730,4740,4730,926
|
|
20230721,141500,2431896465,4730,4730,4730,4730,730
|
|
20230721,141400,2428443565,4730,4730,4730,4730,143
|
|
20230721,141300,2427767175,4730,4735,4735,4730,2974
|
|
20230721,141200,2413693635,4735,4735,4735,4735,0
|
|
20230721,141100,2413693635,4735,4735,4735,4735,13
|
|
20230721,141000,2413632080,4740,4740,4740,4740,829
|
|
20230721,140900,2409702620,4740,4745,4745,4740,950
|
|
20230721,140800,2405196640,4745,4745,4745,4745,0
|
|
20230721,140700,2405196640,4745,4755,4755,4745,43
|
|
20230721,140600,2404992595,4750,4745,4750,4745,1767
|
|
20230721,140500,2396606965,4745,4740,4745,4740,2862
|
|
20230721,140400,2383037285,4740,4740,4740,4740,2
|
|
20230721,140300,2383027805,4740,4740,4740,4740,1
|
|
20230721,140200,2383023065,4730,4735,4735,4730,594
|
|
20230721,140100,2380210500,4740,4740,4740,4740,435
|
|
20230721,140000,2378148600,4740,4740,4740,4740,129
|
|
20230721,135900,2377537140,4740,4735,4740,4735,824
|
|
20230721,135800,2373632545,4735,4735,4735,4735,1052
|
|
20230721,135700,2368651325,4735,4740,4740,4725,15279
|
|
20230721,135600,2296405405,4740,4740,4740,4740,2438
|
|
20230721,135500,2284849285,4740,4730,4740,4730,3039
|
|
20230721,135400,2270465965,4730,4730,4730,4730,0
|
|
20230721,135300,2270465965,4730,4730,4730,4730,1411
|
|
20230721,135200,2263791935,4730,4740,4740,4730,2120
|
|
20230721,135100,2253756560,4730,4735,4735,4730,3456
|
|
20230721,135000,2237408595,4735,4740,4740,4735,2339
|
|
20230721,134900,2226333425,4735,4735,4735,4735,624
|
|
20230721,134800,2223378785,4740,4750,4750,4740,3047
|
|
20230721,134700,2208935800,4755,4755,4755,4755,0
|
|
20230721,134600,2208935800,4755,4755,4755,4755,54
|
|
20230721,134500,2208679030,4755,4745,4760,4745,2332
|
|
20230721,134400,2197592575,4750,4750,4750,4745,307
|
|
20230721,134300,2196135325,4750,4750,4750,4750,0
|
|
20230721,134200,2196135325,4750,4750,4750,4750,20
|
|
20230721,134100,2196040325,4755,4760,4760,4755,55
|
|
20230721,134000,2195778675,4760,4760,4760,4760,2
|
|
20230721,133900,2195769155,4760,4755,4760,4745,2248
|
|
20230721,133800,2185099580,4755,4755,4755,4755,381
|
|
20230721,133700,2183287925,4750,4750,4750,4750,101
|
|
20230721,133600,2182808175,4755,4755,4755,4755,651
|
|
20230721,133500,2179712670,4755,4755,4755,4755,0
|
|
20230721,133400,2179712670,4755,4760,4760,4755,1723
|
|
20230721,133300,2171516820,4775,4775,4775,4775,0
|
|
20230721,133200,2171516820,4775,4770,4775,4770,4
|
|
20230721,133100,2171497730,4760,4760,4760,4760,233
|
|
20230721,133000,2170388650,4760,4760,4760,4750,185
|
|
20230721,132900,2169508550,4755,4745,4755,4745,394
|
|
20230721,132800,2167639010,4745,4745,4745,4745,29
|
|
20230721,132700,2167501405,4770,4755,4770,4740,8415
|
|
20230721,132600,2127544275,4760,4775,4775,4760,339
|
|
20230721,132500,2125928435,4770,4775,4775,4770,104
|
|
20230721,132400,2125432155,4775,4775,4775,4775,0
|
|
20230721,132300,2125432155,4775,4775,4775,4775,432
|
|
20230721,132200,2123369355,4775,4775,4775,4775,250
|
|
20230721,132100,2122175605,4780,4775,4780,4770,205
|
|
20230721,132000,2121195725,4775,4780,4780,4775,487
|
|
20230721,131900,2118868165,4780,4780,4780,4780,800
|
|
20230721,131800,2115044165,4780,4775,4780,4775,200
|
|
20230721,131700,2114088580,4755,4755,4755,4755,929
|
|
20230721,131600,2109671185,4760,4760,4760,4760,71
|
|
20230721,131500,2109333225,4770,4770,4770,4770,1052
|
|
20230721,131400,2104315185,4780,4765,4780,4765,930
|
|
20230721,131300,2099875040,4755,4760,4760,4755,33
|
|
20230721,131200,2099718085,4765,4760,4765,4760,53
|
|
20230721,131100,2099465800,4765,4765,4765,4765,0
|
|
20230721,131000,2099465800,4765,4765,4765,4765,1
|
|
20230721,130900,2099461035,4755,4755,4755,4755,627
|
|
20230721,130800,2096479650,4770,4770,4770,4770,0
|
|
20230721,130700,2096479650,4770,4770,4770,4770,0
|
|
20230721,130600,2096479650,4770,4770,4770,4770,1
|
|
20230721,130500,2096474880,4775,4760,4775,4760,827
|
|
20230721,130400,2092530860,4760,4760,4760,4760,1
|
|
20230721,130300,2092526100,4780,4780,4780,4780,0
|
|
20230721,130200,2092526100,4780,4780,4780,4780,0
|
|
20230721,130100,2092526100,4780,4780,4780,4780,0
|
|
20230721,130000,2092526100,4780,4780,4780,4780,2
|
|
20230721,125900,2092516540,4780,4745,4780,4740,3800
|
|
20230721,125800,2074439815,4745,4745,4745,4745,346
|
|
20230721,125700,2072798045,4745,4745,4745,4745,0
|
|
20230721,125600,2072798045,4745,4745,4745,4745,8
|
|
20230721,125500,2072760085,4755,4755,4755,4755,0
|
|
20230721,125400,2072760085,4755,4745,4755,4745,4376
|
|
20230721,125300,2051995765,4750,4750,4750,4745,2123
|
|
20230721,125200,2041914785,4755,4755,4755,4755,0
|
|
20230721,125100,2041914785,4755,4755,4755,4755,328
|
|
20230721,125000,2040355145,4775,4760,4775,4755,1159
|
|
20230721,124900,2034839910,4760,4770,4770,4760,763
|
|
20230721,124800,2031205055,4775,4750,4775,4750,1399
|
|
20230721,124700,2024543025,4750,4750,4750,4750,500
|
|
20230721,124600,2022168025,4750,4750,4765,4750,639
|
|
20230721,124500,2019132745,4765,4765,4765,4765,1
|
|
20230721,124400,2019127980,4750,4750,4750,4750,500
|
|
20230721,124300,2016752980,4750,4760,4760,4750,4870
|
|
20230721,124200,1993590235,4760,4770,4770,4760,36
|
|
20230721,124100,1993418845,4770,4760,4770,4760,881
|
|
20230721,124000,1989225005,4760,4760,4760,4760,327
|
|
20230721,123900,1987668485,4760,4760,4760,4760,0
|
|
20230721,123800,1987668485,4760,4760,4760,4760,0
|
|
20230721,123700,1987668485,4760,4760,4760,4760,284
|
|
20230721,123600,1986316645,4765,4760,4765,4760,529
|
|
20230721,123500,1983795965,4755,4755,4755,4755,0
|
|
20230721,123400,1983795965,4755,4755,4755,4755,327
|
|
20230721,123300,1982241080,4755,4755,4755,4755,28
|
|
20230721,123200,1982107940,4755,4765,4765,4755,520
|
|
20230721,123100,1979633235,4765,4765,4765,4765,0
|
|
20230721,123000,1979633235,4765,4770,4775,4765,97
|
|
20230721,122900,1979170760,4770,4765,4770,4765,136
|
|
20230721,122800,1978522100,4760,4750,4760,4750,4335
|
|
20230721,122700,1957929570,4750,4750,4750,4750,429
|
|
20230721,122600,1955891820,4740,4740,4740,4740,1
|
|
20230721,122500,1955887080,4735,4735,4735,4735,0
|
|
20230721,122400,1955887080,4735,4740,4740,4735,427
|
|
20230721,122300,1953864755,4740,4740,4740,4740,227
|
|
20230721,122200,1952788775,4740,4740,4740,4740,0
|
|
20230721,122100,1952788775,4740,4745,4745,4740,350
|
|
20230721,122000,1951129040,4745,4745,4745,4745,11
|
|
20230721,121900,1951076845,4750,4750,4750,4750,30
|
|
20230721,121800,1950934345,4750,4745,4750,4740,3005
|
|
20230721,121700,1936687635,4750,4750,4750,4750,0
|
|
20230721,121600,1936687635,4750,4750,4750,4750,2
|
|
20230721,121500,1936678135,4745,4745,4745,4745,0
|
|
20230721,121400,1936678135,4745,4755,4755,4745,3627
|
|
20230721,121300,1919448180,4760,4760,4760,4760,50
|
|
20230721,121200,1919210180,4760,4760,4760,4760,200
|
|
20230721,121100,1918258180,4760,4760,4760,4760,100
|
|
20230721,121000,1917782180,4760,4760,4760,4760,240
|
|
20230721,120900,1916639780,4765,4765,4765,4765,0
|
|
20230721,120800,1916639780,4765,4765,4765,4765,2
|
|
20230721,120700,1916630250,4765,4765,4765,4765,0
|
|
20230721,120600,1916630250,4765,4765,4765,4765,187
|
|
20230721,120500,1915739195,4765,4765,4765,4765,2
|
|
20230721,120400,1915729665,4765,4765,4765,4765,0
|
|
20230721,120300,1915729665,4765,4765,4765,4765,216
|
|
20230721,120200,1914700425,4755,4755,4755,4755,0
|
|
20230721,120100,1914700425,4755,4755,4755,4755,983
|
|
20230721,120000,1910026260,4755,4765,4765,4755,1299
|
|
20230721,115900,1903846135,4765,4765,4765,4765,366
|
|
20230721,115800,1902102145,4765,4765,4765,4765,0
|
|
20230721,115700,1902102145,4765,4760,4765,4760,296
|
|
20230721,115600,1900691855,4765,4770,4770,4765,835
|
|
20230721,115500,1896711580,4765,4775,4775,4765,306
|
|
20230721,115400,1895251890,4770,4770,4770,4770,611
|
|
20230721,115300,1892337420,4770,4770,4770,4770,1
|
|
20230721,115200,1892332650,4770,4775,4775,4770,8
|
|
20230721,115100,1892294460,4780,4780,4785,4780,1544
|
|
20230721,115000,1884909980,4780,4780,4780,4780,1
|
|
20230721,114900,1884905200,4780,4780,4780,4780,1367
|
|
20230721,114800,1878370940,4780,4785,4785,4780,201
|
|
20230721,114700,1877410155,4785,4785,4785,4785,0
|
|
20230721,114600,1877410155,4785,4785,4785,4785,0
|
|
20230721,114500,1877410155,4785,4785,4785,4785,250
|
|
20230721,114400,1876213905,4780,4765,4780,4765,1437
|
|
20230721,114300,1869355265,4755,4755,4760,4755,2221
|
|
20230721,114200,1858791110,4750,4780,4780,4750,6637
|
|
20230721,114100,1827157645,4785,4785,4785,4785,0
|
|
20230721,114000,1827157645,4785,4785,4785,4785,110
|
|
20230721,113900,1826631295,4785,4790,4790,4785,2492
|
|
20230721,113800,1814700085,4795,4795,4795,4795,0
|
|
20230721,113700,1814700085,4795,4795,4795,4795,1
|
|
20230721,113600,1814695290,4795,4795,4795,4795,330
|
|
20230721,113500,1813112940,4795,4795,4795,4795,100
|
|
20230721,113400,1812633440,4795,4795,4795,4795,0
|
|
20230721,113300,1812633440,4795,4795,4795,4795,477
|
|
20230721,113200,1810346225,4800,4800,4800,4800,1
|
|
20230721,113100,1810341425,4800,4800,4800,4800,0
|
|
20230721,113000,1810341425,4800,4800,4800,4800,45
|
|
20230721,112900,1810125425,4800,4800,4800,4800,1
|
|
20230721,112800,1810120625,4795,4795,4795,4795,1
|
|
20230721,112700,1810115830,4795,4795,4795,4795,74
|
|
20230721,112600,1809761000,4795,4795,4795,4795,5
|
|
20230721,112500,1809737025,4795,4795,4795,4795,500
|
|
20230721,112400,1807339525,4790,4790,4790,4790,0
|
|
20230721,112300,1807339525,4790,4790,4790,4790,14
|
|
20230721,112200,1807272465,4795,4795,4795,4790,74
|
|
20230721,112100,1806917805,4795,4795,4795,4795,212
|
|
20230721,112000,1805901265,4795,4795,4795,4795,0
|
|
20230721,111900,1805901265,4795,4800,4810,4795,415
|
|
20230721,111800,1803909755,4810,4810,4810,4810,0
|
|
20230721,111700,1803909755,4810,4810,4810,4810,0
|
|
20230721,111600,1803909755,4810,4810,4810,4810,0
|
|
20230721,111500,1803909755,4810,4805,4810,4805,205
|
|
20230721,111400,1802924395,4805,4800,4805,4800,141
|
|
20230721,111300,1802247090,4800,4800,4800,4800,556
|
|
20230721,111200,1799578290,4790,4790,4790,4790,100
|
|
20230721,111100,1799099290,4800,4800,4800,4800,0
|
|
20230721,111000,1799099290,4800,4800,4800,4800,0
|
|
20230721,110900,1799099290,4800,4795,4800,4795,585
|
|
20230721,110800,1796293175,4800,4805,4805,4800,1035
|
|
20230721,110700,1791324825,4810,4795,4810,4795,95
|
|
20230721,110600,1790868975,4800,4800,4800,4800,500
|
|
20230721,110500,1788468975,4800,4800,4800,4790,1293
|
|
20230721,110400,1782268110,4800,4805,4805,4795,4645
|
|
20230721,110300,1759974200,4805,4820,4820,4805,1035
|
|
20230721,110200,1754992140,4820,4820,4835,4820,90
|
|
20230721,110100,1754558325,4815,4810,4820,4810,1231
|
|
20230721,110000,1748632675,4810,4820,4820,4810,61
|
|
20230721,105900,1748339255,4810,4810,4810,4810,51
|
|
20230721,105800,1748093945,4820,4815,4820,4810,1189
|
|
20230721,105700,1742366645,4815,4835,4835,4815,939
|
|
20230721,105600,1737845220,4835,4800,4835,4800,3311
|
|
20230721,105500,1721947080,4795,4795,4795,4795,63
|
|
20230721,105400,1721644995,4795,4800,4800,4795,559
|
|
20230721,105300,1718962775,4800,4800,4800,4800,20
|
|
20230721,105200,1718866775,4800,4810,4810,4800,1932
|
|
20230721,105100,1709592260,4810,4835,4840,4800,3822
|
|
20230721,105000,1691166715,4835,4800,4835,4800,4840
|
|
20230721,104900,1667808915,4815,4815,4815,4815,1
|
|
20230721,104800,1667804100,4805,4800,4805,4800,2000
|
|
20230721,104700,1658194435,4805,4805,4805,4805,1003
|
|
20230721,104600,1653375020,4815,4815,4815,4815,0
|
|
20230721,104500,1653375020,4815,4810,4830,4800,2148
|
|
20230721,104400,1643046090,4835,4785,4835,4785,2014
|
|
20230721,104300,1633361615,4780,4780,4785,4780,195
|
|
20230721,104200,1632429510,4775,4790,4795,4775,2817
|
|
20230721,104100,1618955670,4790,4790,4790,4790,1
|
|
20230721,104000,1618950880,4790,4790,4790,4790,19
|
|
20230721,103900,1618859870,4790,4790,4790,4790,2
|
|
20230721,103800,1618850290,4780,4795,4795,4780,1703
|
|
20230721,103700,1610691765,4795,4790,4795,4790,520
|
|
20230721,103600,1608200875,4780,4780,4780,4780,1010
|
|
20230721,103500,1603373075,4770,4775,4780,4770,1573
|
|
20230721,103400,1595865055,4775,4775,4775,4775,2953
|
|
20230721,103300,1581764480,4770,4760,4770,4760,4685
|
|
20230721,103200,1559424550,4770,4770,4770,4770,42
|
|
20230721,103100,1559224210,4775,4785,4785,4775,7402
|
|
20230721,103000,1523859075,4785,4785,4785,4785,2
|
|
20230721,102900,1523849505,4780,4785,4785,4780,919
|
|
20230721,102800,1519456335,4785,4785,4785,4785,0
|
|
20230721,102700,1519456335,4785,4795,4795,4785,41
|
|
20230721,102600,1519259890,4800,4800,4800,4800,118
|
|
20230721,102500,1518693490,4800,4800,4800,4800,692
|
|
20230721,102400,1515371890,4810,4825,4825,4810,1938
|
|
20230721,102300,1506047160,4825,4825,4825,4825,101
|
|
20230721,102200,1505559835,4830,4830,4830,4830,0
|
|
20230721,102100,1505559835,4830,4830,4830,4830,200
|
|
20230721,102000,1504593835,4835,4845,4845,4835,1695
|
|
20230721,101900,1496395280,4855,4855,4855,4855,0
|
|
20230721,101800,1496395280,4855,4865,4865,4845,3621
|
|
20230721,101700,1478808100,4865,4865,4875,4865,3729
|
|
20230721,101600,1460653845,4870,4860,4870,4860,741
|
|
20230721,101500,1457050695,4865,4865,4865,4865,413
|
|
20230721,101400,1455041450,4870,4870,4875,4870,821
|
|
20230721,101300,1451043145,4865,4845,4865,4845,1460
|
|
20230721,101200,1443948510,4845,4860,4860,4845,969
|
|
20230721,101100,1439246795,4860,4850,4860,4850,283
|
|
20230721,101000,1437872860,4845,4835,4850,4835,5294
|
|
20230721,100900,1412239630,4825,4815,4825,4815,2151
|
|
20230721,100800,1401872565,4810,4800,4810,4800,1606
|
|
20230721,100700,1394160100,4805,4810,4810,4805,6020
|
|
20230721,100600,1365209290,4810,4830,4830,4810,1129
|
|
20230721,100500,1359758550,4830,4820,4835,4815,4073
|
|
20230721,100400,1340096195,4820,4835,4835,4820,4078
|
|
20230721,100300,1320402115,4835,4820,4835,4815,6763
|
|
20230721,100200,1287754100,4820,4800,4820,4800,518
|
|
20230721,100100,1285267335,4795,4800,4800,4790,2023
|
|
20230721,100000,1275569525,4805,4805,4805,4800,2050
|
|
20230721,095900,1265719520,4805,4810,4815,4790,2506
|
|
20230721,095800,1253673705,4815,4820,4820,4790,3907
|
|
20230721,095700,1234877275,4815,4795,4815,4780,2953
|
|
20230721,095600,1220731100,4795,4775,4815,4775,2325
|
|
20230721,095500,1209582010,4780,4785,4800,4775,2114
|
|
20230721,095400,1199451405,4790,4750,4790,4750,5290
|
|
20230721,095300,1174233440,4745,4755,4755,4740,2449
|
|
20230721,095200,1162615430,4790,4795,4795,4755,4918
|
|
20230721,095100,1139058395,4795,4755,4815,4755,2992
|
|
20230721,095000,1124758085,4760,4730,4760,4725,2320
|
|
20230721,094900,1113780945,4735,4745,4745,4730,9759
|
|
20230721,094800,1067541445,4745,4745,4750,4745,945
|
|
20230721,094700,1063056920,4755,4750,4780,4745,3066
|
|
20230721,094600,1048497560,4755,4775,4815,4745,7009
|
|
20230721,094500,1015151695,4775,4760,4775,4755,7337
|
|
20230721,094400,980237110,4760,4770,4770,4755,4255
|
|
20230721,094300,959974800,4770,4790,4790,4770,5802
|
|
20230721,094200,932259615,4810,4815,4815,4790,9394
|
|
20230721,094100,887117715,4815,4820,4820,4815,1006
|
|
20230721,094000,882271275,4815,4820,4820,4815,2659
|
|
20230721,093900,869465595,4820,4815,4820,4815,323
|
|
20230721,093800,867909760,4820,4815,4820,4815,989
|
|
20230721,093700,863146725,4815,4825,4825,4815,4598
|
|
20230721,093600,840996640,4825,4830,4830,4825,527
|
|
20230721,093500,838451360,4825,4825,4830,4825,2439
|
|
20230721,093400,826678550,4820,4815,4820,4815,5937
|
|
20230721,093300,798090595,4815,4825,4825,4815,2469
|
|
20230721,093200,786198020,4825,4825,4830,4820,2993
|
|
20230721,093100,771766335,4830,4835,4835,4830,750
|
|
20230721,093000,768142035,4840,4840,4840,4840,135
|
|
20230721,092900,767488635,4845,4845,4845,4845,5
|
|
20230721,092800,767464410,4845,4835,4845,4835,166
|
|
20230721,092700,766661140,4835,4840,4840,4835,2005
|
|
20230721,092600,756961960,4840,4840,4840,4835,2916
|
|
20230721,092500,742848625,4845,4850,4850,4845,2049
|
|
20230721,092400,732916325,4850,4850,4850,4850,61
|
|
20230721,092300,732620475,4850,4855,4855,4850,3766
|
|
20230721,092200,714347375,4870,4870,4870,4860,3547
|
|
20230721,092100,697098080,4875,4875,4875,4875,735
|
|
20230721,092000,693514955,4880,4860,4880,4860,2120
|
|
20230721,091900,683199355,4850,4825,4850,4825,1998
|
|
20230721,091800,673528295,4825,4820,4825,4815,2648
|
|
20230721,091700,660769410,4820,4820,4820,4815,3629
|
|
20230721,091600,643283080,4820,4860,4860,4815,12571
|
|
20230721,091500,582420775,4860,4880,4880,4860,5095
|
|
20230721,091400,557604205,4880,4880,4880,4875,1141
|
|
20230721,091300,552041135,4875,4865,4875,4865,1625
|
|
20230721,091200,544125000,4865,4865,4885,4850,6232
|
|
20230721,091100,513807215,4840,4830,4840,4820,5181
|
|
20230721,091000,488758220,4830,4795,4830,4780,24611
|
|
20230721,090900,370813280,4815,4835,4865,4800,12055
|
|
20230721,090800,312820865,4815,4870,4870,4815,21209
|
|
20230721,090700,210414110,4900,4890,4900,4860,3495
|
|
20230721,090600,193372500,4900,4890,4915,4885,4927
|
|
20230721,090500,169249260,4890,4880,4890,4865,4454
|
|
20230721,090400,147526740,4880,4870,4880,4865,4604
|
|
20230721,090300,125091535,4860,4825,4860,4805,5153
|
|
20230721,090200,100249830,4815,4800,4820,4790,4541
|
|
20230721,090100,78462135,4800,4820,4820,4790,7764
|
|
20230721,090000,41123045,4825,4830,4830,4825,8193
|