632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,192900,3359933795,4865,4865,4865,4865,6919
|
|
20230706,192800,3359933795,4865,4865,4865,4865,0
|
|
20230706,192700,3359933795,4865,4865,4865,4865,0
|
|
20230706,192600,3359933795,4865,4865,4865,4865,0
|
|
20230706,192500,3359933795,4865,4865,4865,4865,0
|
|
20230706,192400,3359933795,4865,4865,4865,4865,0
|
|
20230706,192300,3359933795,4865,4865,4865,4865,0
|
|
20230706,192200,3359933795,4865,4865,4865,4865,0
|
|
20230706,192100,3359933795,4865,4865,4865,4865,0
|
|
20230706,192000,3359933795,4865,4865,4865,4865,0
|
|
20230706,191900,3359933795,4865,4865,4865,4865,0
|
|
20230706,191800,3359933795,4865,4865,4865,4865,0
|
|
20230706,191700,3359933795,4865,4865,4865,4865,0
|
|
20230706,191600,3359933795,4865,4865,4865,4865,0
|
|
20230706,191500,3359933795,4865,4865,4865,4865,0
|
|
20230706,191400,3359933795,4865,4865,4865,4865,0
|
|
20230706,191300,3359933795,4865,4865,4865,4865,0
|
|
20230706,191200,3359933795,4865,4865,4865,4865,0
|
|
20230706,191100,3359933795,4865,4865,4865,4865,0
|
|
20230706,191000,3359933795,4865,4865,4865,4865,0
|
|
20230706,190900,3359933795,4865,4865,4865,4865,0
|
|
20230706,190800,3359933795,4865,4865,4865,4865,0
|
|
20230706,190700,3359933795,4865,4865,4865,4865,0
|
|
20230706,190600,3359933795,4865,4865,4865,4865,0
|
|
20230706,190500,3359933795,4865,4865,4865,4865,0
|
|
20230706,190400,3359933795,4865,4865,4865,4865,0
|
|
20230706,190300,3359933795,4865,4865,4865,4865,0
|
|
20230706,190200,3359933795,4865,4865,4865,4865,0
|
|
20230706,190100,3359933795,4865,4865,4865,4865,0
|
|
20230706,190000,3359933795,4865,4865,4865,4865,0
|
|
20230706,185900,3359933795,4865,4865,4865,4865,6919
|
|
20230706,185800,3359933795,4865,4865,4865,4865,0
|
|
20230706,185700,3359933795,4865,4865,4865,4865,0
|
|
20230706,185600,3359933795,4865,4865,4865,4865,0
|
|
20230706,185500,3359933795,4865,4865,4865,4865,0
|
|
20230706,185400,3359933795,4865,4865,4865,4865,0
|
|
20230706,185300,3359933795,4865,4865,4865,4865,0
|
|
20230706,185200,3359933795,4865,4865,4865,4865,0
|
|
20230706,185100,3359933795,4865,4865,4865,4865,0
|
|
20230706,185000,3359933795,4865,4865,4865,4865,0
|
|
20230706,184900,3359933795,4865,4865,4865,4865,0
|
|
20230706,184800,3359933795,4865,4865,4865,4865,0
|
|
20230706,184700,3359933795,4865,4865,4865,4865,0
|
|
20230706,184600,3359933795,4865,4865,4865,4865,0
|
|
20230706,184500,3359933795,4865,4865,4865,4865,0
|
|
20230706,184400,3359933795,4865,4865,4865,4865,0
|
|
20230706,184300,3359933795,4865,4865,4865,4865,0
|
|
20230706,184200,3359933795,4865,4865,4865,4865,0
|
|
20230706,184100,3359933795,4865,4865,4865,4865,0
|
|
20230706,184000,3359933795,4865,4865,4865,4865,0
|
|
20230706,183900,3359933795,4865,4865,4865,4865,0
|
|
20230706,183800,3359933795,4865,4865,4865,4865,0
|
|
20230706,183700,3359933795,4865,4865,4865,4865,0
|
|
20230706,183600,3359933795,4865,4865,4865,4865,0
|
|
20230706,183500,3359933795,4865,4865,4865,4865,0
|
|
20230706,183400,3359933795,4865,4865,4865,4865,0
|
|
20230706,183300,3359933795,4865,4865,4865,4865,0
|
|
20230706,183200,3359933795,4865,4865,4865,4865,0
|
|
20230706,183100,3359933795,4865,4865,4865,4865,0
|
|
20230706,183000,3359933795,4865,4865,4865,4865,0
|
|
20230706,182900,3359933795,4865,4865,4865,4865,6919
|
|
20230706,182800,3359933795,4865,4865,4865,4865,0
|
|
20230706,182700,3359933795,4865,4865,4865,4865,0
|
|
20230706,182600,3359933795,4865,4865,4865,4865,0
|
|
20230706,182500,3359933795,4865,4865,4865,4865,0
|
|
20230706,182400,3359933795,4865,4865,4865,4865,0
|
|
20230706,182300,3359933795,4865,4865,4865,4865,0
|
|
20230706,182200,3359933795,4865,4865,4865,4865,0
|
|
20230706,182100,3359933795,4865,4865,4865,4865,0
|
|
20230706,182000,3359933795,4865,4865,4865,4865,0
|
|
20230706,181900,3359933795,4865,4865,4865,4865,0
|
|
20230706,181800,3359933795,4865,4865,4865,4865,0
|
|
20230706,181700,3359933795,4865,4865,4865,4865,0
|
|
20230706,181600,3359933795,4865,4865,4865,4865,0
|
|
20230706,181500,3359933795,4865,4865,4865,4865,0
|
|
20230706,181400,3359933795,4865,4865,4865,4865,0
|
|
20230706,181300,3359933795,4865,4865,4865,4865,0
|
|
20230706,181200,3359933795,4865,4865,4865,4865,0
|
|
20230706,181100,3359933795,4865,4865,4865,4865,0
|
|
20230706,181000,3359933795,4865,4865,4865,4865,0
|
|
20230706,180900,3359933795,4865,4865,4865,4865,0
|
|
20230706,180800,3359933795,4865,4865,4865,4865,0
|
|
20230706,180700,3359933795,4865,4865,4865,4865,0
|
|
20230706,180600,3359933795,4865,4865,4865,4865,0
|
|
20230706,180500,3359933795,4865,4865,4865,4865,0
|
|
20230706,180400,3359933795,4865,4865,4865,4865,0
|
|
20230706,180300,3359933795,4865,4865,4865,4865,0
|
|
20230706,180200,3359933795,4865,4865,4865,4865,0
|
|
20230706,180100,3359933795,4865,4865,4865,4865,0
|
|
20230706,180000,3359933795,4865,4865,4865,4865,0
|
|
20230706,175900,3359933795,4865,4865,4865,4865,6919
|
|
20230706,175800,3359933795,4865,4865,4865,4865,0
|
|
20230706,175700,3359933795,4865,4865,4865,4865,0
|
|
20230706,175600,3359933795,4865,4865,4865,4865,0
|
|
20230706,175500,3359933795,4865,4865,4865,4865,0
|
|
20230706,175400,3359933795,4865,4865,4865,4865,0
|
|
20230706,175300,3359933795,4865,4865,4865,4865,0
|
|
20230706,175200,3359933795,4865,4865,4865,4865,0
|
|
20230706,175100,3359933795,4865,4865,4865,4865,0
|
|
20230706,175000,3359933795,4865,4865,4865,4865,0
|
|
20230706,174900,3359933795,4865,4865,4865,4865,0
|
|
20230706,174800,3359933795,4865,4865,4865,4865,0
|
|
20230706,174700,3359933795,4865,4865,4865,4865,0
|
|
20230706,174600,3359933795,4865,4865,4865,4865,0
|
|
20230706,174500,3359933795,4865,4865,4865,4865,0
|
|
20230706,174400,3359933795,4865,4865,4865,4865,0
|
|
20230706,174300,3359933795,4865,4865,4865,4865,0
|
|
20230706,174200,3359933795,4865,4865,4865,4865,0
|
|
20230706,174100,3359933795,4865,4865,4865,4865,0
|
|
20230706,174000,3359933795,4865,4865,4865,4865,0
|
|
20230706,173900,3359933795,4865,4865,4865,4865,0
|
|
20230706,173800,3359933795,4865,4865,4865,4865,0
|
|
20230706,173700,3359933795,4865,4865,4865,4865,0
|
|
20230706,173600,3359933795,4865,4865,4865,4865,0
|
|
20230706,173500,3359933795,4865,4865,4865,4865,0
|
|
20230706,173400,3359933795,4865,4865,4865,4865,0
|
|
20230706,173300,3359933795,4865,4865,4865,4865,0
|
|
20230706,173200,3359933795,4865,4865,4865,4865,0
|
|
20230706,173100,3359933795,4865,4865,4865,4865,0
|
|
20230706,173000,3359933795,4865,4865,4865,4865,0
|
|
20230706,172900,3359933795,4865,4865,4865,4865,6919
|
|
20230706,172800,3359933795,4865,4865,4865,4865,0
|
|
20230706,172700,3359933795,4865,4865,4865,4865,0
|
|
20230706,172600,3359933795,4865,4865,4865,4865,0
|
|
20230706,172500,3359933795,4865,4865,4865,4865,0
|
|
20230706,172400,3359933795,4865,4865,4865,4865,0
|
|
20230706,172300,3359933795,4865,4865,4865,4865,0
|
|
20230706,172200,3359933795,4865,4865,4865,4865,0
|
|
20230706,172100,3359933795,4865,4865,4865,4865,0
|
|
20230706,172000,3359933795,4865,4865,4865,4865,0
|
|
20230706,171900,3359933795,4865,4865,4865,4865,0
|
|
20230706,171800,3359933795,4865,4865,4865,4865,0
|
|
20230706,171700,3359933795,4865,4865,4865,4865,0
|
|
20230706,171600,3359933795,4865,4865,4865,4865,0
|
|
20230706,171500,3359933795,4865,4865,4865,4865,0
|
|
20230706,171400,3359933795,4865,4865,4865,4865,0
|
|
20230706,171300,3359933795,4865,4865,4865,4865,0
|
|
20230706,171200,3359933795,4865,4865,4865,4865,0
|
|
20230706,171100,3359933795,4865,4865,4865,4865,0
|
|
20230706,171000,3359933795,4865,4865,4865,4865,0
|
|
20230706,170900,3359933795,4865,4865,4865,4865,0
|
|
20230706,170800,3359933795,4865,4865,4865,4865,0
|
|
20230706,170700,3359933795,4865,4865,4865,4865,0
|
|
20230706,170600,3359933795,4865,4865,4865,4865,0
|
|
20230706,170500,3359933795,4865,4865,4865,4865,0
|
|
20230706,170400,3359933795,4865,4865,4865,4865,0
|
|
20230706,170300,3359933795,4865,4865,4865,4865,0
|
|
20230706,170200,3359933795,4865,4865,4865,4865,0
|
|
20230706,170100,3359933795,4865,4865,4865,4865,0
|
|
20230706,170000,3359933795,4865,4865,4865,4865,0
|
|
20230706,165900,3359933795,4865,4865,4865,4865,6919
|
|
20230706,165800,3359933795,4865,4865,4865,4865,0
|
|
20230706,165700,3359933795,4865,4865,4865,4865,0
|
|
20230706,165600,3359933795,4865,4865,4865,4865,0
|
|
20230706,165500,3359933795,4865,4865,4865,4865,0
|
|
20230706,165400,3359933795,4865,4865,4865,4865,0
|
|
20230706,165300,3359933795,4865,4865,4865,4865,0
|
|
20230706,165200,3359933795,4865,4865,4865,4865,0
|
|
20230706,165100,3359933795,4865,4865,4865,4865,0
|
|
20230706,165000,3359933795,4865,4865,4865,4865,0
|
|
20230706,164900,3359933795,4865,4865,4865,4865,0
|
|
20230706,164800,3359933795,4865,4865,4865,4865,0
|
|
20230706,164700,3359933795,4865,4865,4865,4865,0
|
|
20230706,164600,3359933795,4865,4865,4865,4865,0
|
|
20230706,164500,3359933795,4865,4865,4865,4865,0
|
|
20230706,164400,3359933795,4865,4865,4865,4865,0
|
|
20230706,164300,3359933795,4865,4865,4865,4865,0
|
|
20230706,164200,3359933795,4865,4865,4865,4865,0
|
|
20230706,164100,3359933795,4865,4865,4865,4865,0
|
|
20230706,164000,3359933795,4865,4865,4865,4865,0
|
|
20230706,163900,3359933795,4865,4865,4865,4865,0
|
|
20230706,163800,3359933795,4865,4865,4865,4865,0
|
|
20230706,163700,3359933795,4865,4865,4865,4865,0
|
|
20230706,163600,3359933795,4865,4865,4865,4865,0
|
|
20230706,163500,3359933795,4865,4865,4865,4865,0
|
|
20230706,163400,3359933795,4865,4865,4865,4865,0
|
|
20230706,163300,3359933795,4865,4865,4865,4865,0
|
|
20230706,163200,3359933795,4865,4865,4865,4865,0
|
|
20230706,163100,3359933795,4865,4865,4865,4865,0
|
|
20230706,163000,3359933795,4865,4865,4865,4865,0
|
|
20230706,162900,3359933795,4865,4865,4865,4865,6919
|
|
20230706,162800,3359933795,4865,4865,4865,4865,0
|
|
20230706,162700,3359933795,4865,4865,4865,4865,0
|
|
20230706,162600,3359933795,4865,4865,4865,4865,0
|
|
20230706,162500,3359933795,4865,4865,4865,4865,0
|
|
20230706,162400,3359933795,4865,4865,4865,4865,0
|
|
20230706,162300,3359933795,4865,4865,4865,4865,0
|
|
20230706,162200,3359933795,4865,4865,4865,4865,0
|
|
20230706,162100,3359933795,4865,4865,4865,4865,0
|
|
20230706,162000,3359933795,4865,4865,4865,4865,0
|
|
20230706,161900,3359933795,4865,4865,4865,4865,0
|
|
20230706,161800,3359933795,4865,4865,4865,4865,0
|
|
20230706,161700,3359933795,4865,4865,4865,4865,0
|
|
20230706,161600,3359933795,4865,4865,4865,4865,0
|
|
20230706,161500,3359933795,4865,4865,4865,4865,0
|
|
20230706,161400,3359933795,4865,4865,4865,4865,0
|
|
20230706,161300,3359933795,4865,4865,4865,4865,0
|
|
20230706,161200,3359933795,4865,4865,4865,4865,0
|
|
20230706,161100,3359933795,4865,4865,4865,4865,0
|
|
20230706,161000,3359933795,4865,4865,4865,4865,0
|
|
20230706,160900,3359933795,4865,4865,4865,4865,0
|
|
20230706,160800,3359933795,4865,4865,4865,4865,0
|
|
20230706,160700,3359933795,4865,4865,4865,4865,0
|
|
20230706,160600,3359933795,4865,4865,4865,4865,0
|
|
20230706,160500,3359933795,4865,4865,4865,4865,0
|
|
20230706,160400,3359933795,4865,4865,4865,4865,0
|
|
20230706,160300,3359933795,4865,4865,4865,4865,0
|
|
20230706,160200,3359933795,4865,4865,4865,4865,0
|
|
20230706,160100,3359933795,4865,4865,4865,4865,0
|
|
20230706,160000,3359933795,4865,4865,4865,4865,0
|
|
20230706,155900,3359933795,4865,4865,4865,4865,6919
|
|
20230706,155800,3359933795,4865,4865,4865,4865,0
|
|
20230706,155700,3359933795,4865,4865,4865,4865,0
|
|
20230706,155600,3359933795,4865,4865,4865,4865,0
|
|
20230706,155500,3359933795,4865,4865,4865,4865,0
|
|
20230706,155400,3359933795,4865,4865,4865,4865,0
|
|
20230706,155300,3359933795,4865,4865,4865,4865,0
|
|
20230706,155200,3359933795,4865,4865,4865,4865,0
|
|
20230706,155100,3359933795,4865,4865,4865,4865,0
|
|
20230706,155000,3359933795,4865,4865,4865,4865,0
|
|
20230706,154900,3359933795,4865,4865,4865,4865,0
|
|
20230706,154800,3359933795,4865,4865,4865,4865,0
|
|
20230706,154700,3359933795,4865,4865,4865,4865,0
|
|
20230706,154600,3359933795,4865,4865,4865,4865,0
|
|
20230706,154500,3359933795,4865,4865,4865,4865,0
|
|
20230706,154400,3359933795,4865,4865,4865,4865,0
|
|
20230706,154300,3359933795,4865,4865,4865,4865,0
|
|
20230706,154200,3359933795,4865,4865,4865,4865,0
|
|
20230706,154100,3359933795,4865,4865,4865,4865,0
|
|
20230706,154000,3359933795,4865,4865,4865,4865,0
|
|
20230706,153900,3359933795,4865,4865,4865,4865,0
|
|
20230706,153800,3359933795,4865,4865,4865,4865,0
|
|
20230706,153700,3359933795,4865,4865,4865,4865,0
|
|
20230706,153600,3359933795,4865,4865,4865,4865,0
|
|
20230706,153500,3359933795,4865,4865,4865,4865,0
|
|
20230706,153400,3359933795,4865,4865,4865,4865,0
|
|
20230706,153300,3359933795,4865,4865,4865,4865,0
|
|
20230706,153200,3359933795,4865,4865,4865,4865,0
|
|
20230706,153100,3359933795,4865,4865,4865,4865,0
|
|
20230706,153000,3359933795,4865,4865,4865,4865,6919
|
|
20230706,152900,3326272860,4835,4835,4835,4835,0
|
|
20230706,152800,3326272860,4835,4835,4835,4835,0
|
|
20230706,152700,3326272860,4835,4835,4835,4835,0
|
|
20230706,152600,3326272860,4835,4835,4835,4835,0
|
|
20230706,152500,3326272860,4835,4835,4835,4835,0
|
|
20230706,152400,3326272860,4835,4835,4835,4835,0
|
|
20230706,152300,3326272860,4835,4835,4835,4835,0
|
|
20230706,152200,3326272860,4835,4835,4835,4835,0
|
|
20230706,152100,3326272860,4835,4835,4835,4835,0
|
|
20230706,152000,3326272860,4835,4835,4835,4835,0
|
|
20230706,151900,3326272860,4835,4840,4850,4835,6241
|
|
20230706,151800,3296072345,4840,4840,4845,4835,4299
|
|
20230706,151700,3275274180,4845,4835,4845,4835,352
|
|
20230706,151600,3273571000,4835,4840,4840,4835,2087
|
|
20230706,151500,3263478590,4840,4840,4840,4840,2703
|
|
20230706,151400,3250396070,4840,4845,4845,4840,490
|
|
20230706,151300,3248022025,4850,4850,4850,4850,148
|
|
20230706,151200,3247304225,4855,4840,4855,4840,20
|
|
20230706,151100,3247207410,4860,4860,4860,4860,0
|
|
20230706,151000,3247207410,4860,4855,4860,4855,359
|
|
20230706,150900,3245464085,4855,4855,4855,4840,459
|
|
20230706,150800,3243239815,4855,4840,4860,4835,485
|
|
20230706,150700,3240891100,4850,4850,4850,4840,5599
|
|
20230706,150600,3213776090,4850,4855,4855,4845,4888
|
|
20230706,150500,3190071175,4860,4860,4860,4860,128
|
|
20230706,150400,3189449095,4860,4865,4865,4860,8
|
|
20230706,150300,3189410210,4870,4860,4870,4860,2272
|
|
20230706,150200,3178357920,4865,4860,4865,4860,1777
|
|
20230706,150100,3169721690,4865,4855,4865,4850,2477
|
|
20230706,150000,3157688965,4860,4860,4860,4850,307
|
|
20230706,145900,3156198465,4860,4860,4860,4860,1
|
|
20230706,145800,3156193605,4850,4860,4860,4850,914
|
|
20230706,145700,3151758705,4860,4860,4860,4860,30
|
|
20230706,145600,3151612905,4860,4860,4860,4860,146
|
|
20230706,145500,3150903345,4860,4860,4860,4855,102
|
|
20230706,145400,3150408125,4850,4855,4855,4850,2503
|
|
20230706,145300,3138261785,4855,4855,4855,4855,1033
|
|
20230706,145200,3133246570,4860,4865,4865,4860,8478
|
|
20230706,145100,3092038045,4865,4870,4870,4865,2061
|
|
20230706,145000,3082010975,4870,4870,4870,4870,1322
|
|
20230706,144900,3075572835,4865,4870,4870,4865,2505
|
|
20230706,144800,3063377030,4865,4865,4865,4865,0
|
|
20230706,144700,3063377030,4865,4865,4865,4865,50
|
|
20230706,144600,3063133780,4865,4865,4865,4865,689
|
|
20230706,144500,3059781795,4865,4865,4865,4865,1012
|
|
20230706,144400,3054858415,4865,4865,4865,4865,669
|
|
20230706,144300,3051603730,4865,4865,4865,4865,19
|
|
20230706,144200,3051511295,4865,4870,4870,4865,320
|
|
20230706,144100,3049952915,4870,4870,4870,4870,626
|
|
20230706,144000,3046904295,4870,4865,4870,4865,208
|
|
20230706,143900,3045892320,4870,4870,4870,4870,14
|
|
20230706,143800,3045824140,4865,4865,4865,4865,72
|
|
20230706,143700,3045473860,4865,4865,4865,4865,20
|
|
20230706,143600,3045376560,4870,4870,4870,4870,889
|
|
20230706,143500,3041047130,4870,4865,4870,4865,466
|
|
20230706,143400,3038780020,4865,4870,4870,4865,310
|
|
20230706,143300,3037270820,4870,4870,4870,4870,8
|
|
20230706,143200,3037231860,4870,4870,4870,4870,280
|
|
20230706,143100,3035868260,4875,4875,4875,4875,40
|
|
20230706,143000,3035673260,4875,4875,4875,4875,2
|
|
20230706,142900,3035663510,4865,4865,4865,4865,828
|
|
20230706,142800,3031635290,4865,4865,4865,4865,1357
|
|
20230706,142700,3025033485,4880,4880,4880,4880,0
|
|
20230706,142600,3025033485,4880,4860,4880,4860,402
|
|
20230706,142500,3023079725,4860,4860,4860,4860,2000
|
|
20230706,142400,3013359725,4880,4860,4880,4860,3036
|
|
20230706,142300,2998604665,4860,4860,4860,4860,0
|
|
20230706,142200,2998604665,4860,4865,4865,4860,4458
|
|
20230706,142100,2976938185,4865,4865,4865,4865,3198
|
|
20230706,142000,2961379915,4880,4880,4880,4880,10
|
|
20230706,141900,2961331115,4865,4880,4880,4865,615
|
|
20230706,141800,2958337315,4880,4865,4880,4865,1585
|
|
20230706,141700,2950624040,4880,4880,4880,4870,716
|
|
20230706,141600,2947133230,4875,4875,4875,4875,284
|
|
20230706,141500,2945748730,4875,4875,4875,4875,1413
|
|
20230706,141400,2938860355,4870,4870,4870,4870,207
|
|
20230706,141300,2937852265,4870,4870,4870,4870,1
|
|
20230706,141200,2937847395,4870,4865,4870,4865,208
|
|
20230706,141100,2936835465,4865,4865,4865,4865,1038
|
|
20230706,141000,2931785595,4870,4870,4870,4870,205
|
|
20230706,140900,2930787245,4870,4865,4875,4865,1055
|
|
20230706,140800,2925650985,4865,4865,4870,4865,2911
|
|
20230706,140700,2911488965,4865,4860,4865,4860,2130
|
|
20230706,140600,2901126875,4865,4865,4870,4860,1165
|
|
20230706,140500,2895459230,4865,4860,4865,4860,824
|
|
20230706,140400,2891453260,4860,4860,4860,4860,10
|
|
20230706,140300,2891404660,4860,4860,4860,4860,0
|
|
20230706,140200,2891404660,4860,4860,4860,4860,93
|
|
20230706,140100,2890952680,4860,4855,4860,4855,320
|
|
20230706,140000,2889398325,4860,4860,4860,4860,212
|
|
20230706,135900,2888368005,4860,4855,4860,4855,2404
|
|
20230706,135800,2876684585,4855,4860,4860,4855,219
|
|
20230706,135700,2875621230,4855,4855,4860,4855,124
|
|
20230706,135600,2875018705,4855,4855,4855,4855,10
|
|
20230706,135500,2874970155,4860,4860,4860,4860,3
|
|
20230706,135400,2874955575,4860,4860,4860,4860,15
|
|
20230706,135300,2874882675,4860,4860,4860,4855,1148
|
|
20230706,135200,2869303980,4855,4850,4860,4850,125
|
|
20230706,135100,2868697110,4855,4855,4855,4855,2
|
|
20230706,135000,2868687400,4855,4855,4855,4850,41
|
|
20230706,134900,2868488350,4850,4850,4850,4850,59
|
|
20230706,134800,2868202200,4860,4860,4860,4860,0
|
|
20230706,134700,2868202200,4860,4850,4860,4845,1401
|
|
20230706,134600,2861400415,4850,4845,4850,4845,736
|
|
20230706,134500,2857834490,4845,4845,4845,4845,24
|
|
20230706,134400,2857718210,4835,4835,4835,4835,63
|
|
20230706,134300,2857413605,4845,4845,4845,4845,0
|
|
20230706,134200,2857413605,4845,4845,4845,4830,519
|
|
20230706,134100,2854903050,4845,4845,4845,4845,522
|
|
20230706,134000,2852373960,4845,4840,4845,4830,288
|
|
20230706,133900,2850980970,4840,4820,4840,4820,2104
|
|
20230706,133800,2840833470,4820,4820,4820,4820,380
|
|
20230706,133700,2839001870,4820,4805,4820,4805,6031
|
|
20230706,133600,2810001420,4820,4835,4835,4810,33612
|
|
20230706,133500,2648055155,4835,4835,4835,4835,0
|
|
20230706,133400,2648055155,4835,4835,4835,4835,100
|
|
20230706,133300,2647571655,4835,4835,4835,4835,10
|
|
20230706,133200,2647523305,4830,4840,4840,4830,350
|
|
20230706,133100,2645832750,4830,4830,4830,4830,0
|
|
20230706,133000,2645832750,4830,4830,4830,4830,149
|
|
20230706,132900,2645113080,4830,4830,4830,4830,49
|
|
20230706,132800,2644876410,4825,4825,4830,4825,566
|
|
20230706,132700,2642142960,4825,4825,4825,4825,30
|
|
20230706,132600,2641998210,4825,4835,4835,4825,3081
|
|
20230706,132500,2627122455,4830,4845,4845,4830,6863
|
|
20230706,132400,2593947380,4845,4845,4845,4845,432
|
|
20230706,132300,2591854340,4845,4850,4850,4845,4520
|
|
20230706,132200,2569947340,4850,4850,4850,4850,56
|
|
20230706,132100,2569675740,4860,4855,4860,4850,541
|
|
20230706,132000,2567047405,4850,4860,4860,4850,2395
|
|
20230706,131900,2555426700,4855,4860,4860,4855,240
|
|
20230706,131800,2554260400,4860,4860,4860,4860,2
|
|
20230706,131700,2554250680,4860,4860,4860,4860,737
|
|
20230706,131600,2550668860,4860,4860,4860,4860,52
|
|
20230706,131500,2550416140,4860,4860,4860,4860,111
|
|
20230706,131400,2549876680,4860,4860,4860,4850,10556
|
|
20230706,131300,2498655390,4860,4860,4860,4855,939
|
|
20230706,131200,2494096485,4860,4860,4860,4860,50
|
|
20230706,131100,2493853485,4860,4860,4860,4855,231
|
|
20230706,131000,2492731865,4860,4860,4860,4860,1
|
|
20230706,130900,2492727005,4855,4855,4855,4855,6
|
|
20230706,130800,2492697875,4855,4855,4860,4855,108
|
|
20230706,130700,2492173515,4855,4875,4875,4855,4358
|
|
20230706,130600,2470987450,4880,4885,4890,4880,3609
|
|
20230706,130500,2453349980,4885,4895,4895,4885,604
|
|
20230706,130400,2450399410,4890,4875,4890,4875,5298
|
|
20230706,130300,2424533140,4865,4855,4865,4850,4609
|
|
20230706,130200,2402139400,4855,4860,4860,4855,2978
|
|
20230706,130100,2387672420,4860,4845,4860,4845,3068
|
|
20230706,130000,2372786810,4845,4840,4845,4835,2742
|
|
20230706,125900,2359520380,4845,4845,4845,4845,27
|
|
20230706,125800,2359389565,4840,4835,4840,4830,501
|
|
20230706,125700,2356967480,4835,4845,4845,4835,101
|
|
20230706,125600,2356479135,4830,4840,4840,4830,500
|
|
20230706,125500,2354062870,4835,4835,4835,4835,0
|
|
20230706,125400,2354062870,4835,4850,4850,4835,2152
|
|
20230706,125300,2343644655,4850,4850,4850,4845,66
|
|
20230706,125200,2343324750,4850,4855,4855,4850,15788
|
|
20230706,125100,2266752450,4855,4855,4855,4855,219
|
|
20230706,125000,2265689205,4855,4855,4855,4855,1418
|
|
20230706,124900,2258804815,4855,4855,4855,4850,3965
|
|
20230706,124800,2239556740,4860,4865,4865,4860,922
|
|
20230706,124700,2235072480,4860,4860,4860,4860,0
|
|
20230706,124600,2235072480,4860,4860,4860,4860,12
|
|
20230706,124500,2235014160,4860,4865,4865,4860,18
|
|
20230706,124400,2234926670,4860,4855,4860,4855,12363
|
|
20230706,124300,2174893350,4855,4855,4855,4850,5995
|
|
20230706,124200,2145788125,4855,4865,4865,4855,204
|
|
20230706,124100,2144796735,4860,4860,4860,4860,1
|
|
20230706,124000,2144791875,4860,4885,4885,4860,6070
|
|
20230706,123900,2115264925,4890,4890,4890,4890,82
|
|
20230706,123800,2114863945,4895,4895,4895,4895,14
|
|
20230706,123700,2114795415,4900,4880,4900,4880,514
|
|
20230706,123600,2112286815,4880,4880,4880,4855,22246
|
|
20230706,123500,2004039295,4875,4900,4900,4875,3845
|
|
20230706,123400,1985280260,4900,4900,4900,4880,1963
|
|
20230706,123300,1975691155,4890,4885,4900,4885,295
|
|
20230706,123200,1974250050,4885,4885,4885,4885,740
|
|
20230706,123100,1970635150,4890,4890,4890,4890,2
|
|
20230706,123000,1970625370,4890,4890,4890,4890,102
|
|
20230706,122900,1970126590,4900,4890,4900,4890,6
|
|
20230706,122800,1970097210,4900,4890,4900,4890,473
|
|
20230706,122700,1967779570,4885,4885,4885,4885,100
|
|
20230706,122600,1967291070,4880,4885,4885,4880,190
|
|
20230706,122500,1966363855,4885,4885,4885,4885,48
|
|
20230706,122400,1966129375,4885,4885,4885,4885,952
|
|
20230706,122300,1961478855,4885,4885,4885,4885,378
|
|
20230706,122200,1959632325,4885,4885,4885,4885,0
|
|
20230706,122100,1959632325,4885,4885,4885,4885,2222
|
|
20230706,122000,1948777855,4885,4885,4885,4885,101
|
|
20230706,121900,1948284470,4885,4890,4890,4885,41
|
|
20230706,121800,1948084035,4880,4890,4890,4880,552
|
|
20230706,121700,1945390265,4885,4900,4900,4885,1763
|
|
20230706,121600,1936774635,4900,4900,4900,4900,1
|
|
20230706,121500,1936769735,4900,4890,4900,4890,120
|
|
20230706,121400,1936181935,4900,4900,4900,4900,7
|
|
20230706,121300,1936147635,4900,4900,4900,4900,0
|
|
20230706,121200,1936147635,4900,4890,4900,4890,2
|
|
20230706,121100,1936137845,4890,4900,4900,4890,27
|
|
20230706,121000,1936005795,4900,4900,4900,4900,556
|
|
20230706,120900,1933281395,4900,4900,4900,4900,294
|
|
20230706,120800,1931840795,4900,4900,4900,4900,14
|
|
20230706,120700,1931772195,4890,4890,4890,4890,47
|
|
20230706,120600,1931542365,4890,4890,4890,4890,18
|
|
20230706,120500,1931454345,4890,4890,4890,4890,0
|
|
20230706,120400,1931454345,4890,4895,4895,4890,1419
|
|
20230706,120300,1924508345,4895,4890,4895,4885,1910
|
|
20230706,120200,1915159910,4885,4885,4885,4885,39
|
|
20230706,120100,1914969395,4885,4885,4885,4885,30
|
|
20230706,120000,1914822845,4895,4895,4895,4895,94
|
|
20230706,115900,1914362715,4885,4885,4885,4885,1411
|
|
20230706,115800,1907469980,4885,4875,4885,4875,993
|
|
20230706,115700,1902627640,4880,4875,4880,4875,610
|
|
20230706,115600,1899652675,4875,4875,4875,4875,10
|
|
20230706,115500,1899603925,4870,4870,4870,4870,704
|
|
20230706,115400,1896175445,4870,4875,4875,4865,3245
|
|
20230706,115300,1880377045,4875,4885,4885,4875,924
|
|
20230706,115200,1875872245,4885,4880,4885,4870,4207
|
|
20230706,115100,1855377705,4880,4880,4880,4880,3156
|
|
20230706,115000,1839976425,4880,4885,4890,4880,957
|
|
20230706,114900,1835301970,4885,4895,4895,4885,8706
|
|
20230706,114800,1792729950,4890,4895,4895,4890,6967
|
|
20230706,114700,1758655880,4895,4895,4895,4895,924
|
|
20230706,114600,1754132900,4895,4895,4900,4895,3866
|
|
20230706,114500,1735208800,4895,4895,4895,4895,173
|
|
20230706,114400,1734361965,4900,4905,4905,4900,3554
|
|
20230706,114300,1716947240,4905,4905,4905,4905,10
|
|
20230706,114200,1716898190,4905,4900,4905,4900,586
|
|
20230706,114100,1714024290,4905,4900,4905,4900,105
|
|
20230706,114000,1713509765,4910,4910,4910,4910,0
|
|
20230706,113900,1713509765,4910,4910,4910,4910,14
|
|
20230706,113800,1713441025,4900,4905,4905,4900,2726
|
|
20230706,113700,1700082935,4910,4910,4910,4910,45
|
|
20230706,113600,1699861985,4910,4910,4910,4910,0
|
|
20230706,113500,1699861985,4910,4910,4910,4910,501
|
|
20230706,113400,1697402075,4910,4905,4910,4905,53
|
|
20230706,113300,1697142100,4905,4900,4905,4900,642
|
|
20230706,113200,1693993095,4905,4905,4905,4905,4
|
|
20230706,113100,1693973475,4905,4905,4905,4905,766
|
|
20230706,113000,1690216245,4905,4900,4905,4900,209
|
|
20230706,112900,1689191645,4900,4905,4905,4900,362
|
|
20230706,112800,1687416135,4905,4905,4905,4905,252
|
|
20230706,112700,1686180075,4905,4905,4905,4905,403
|
|
20230706,112600,1684203360,4905,4905,4905,4905,162
|
|
20230706,112500,1683408750,4905,4905,4905,4905,14
|
|
20230706,112400,1683340080,4905,4905,4905,4905,11
|
|
20230706,112300,1683286125,4905,4905,4905,4905,25
|
|
20230706,112200,1683163500,4900,4900,4900,4900,241
|
|
20230706,112100,1681982600,4900,4900,4900,4895,215
|
|
20230706,112000,1680929125,4895,4895,4895,4895,50
|
|
20230706,111900,1680684375,4895,4900,4900,4895,759
|
|
20230706,111800,1676968655,4900,4900,4900,4900,0
|
|
20230706,111700,1676968655,4900,4900,4900,4900,100
|
|
20230706,111600,1676478655,4900,4900,4900,4900,478
|
|
20230706,111500,1674136455,4895,4895,4895,4895,1015
|
|
20230706,111400,1669168030,4895,4895,4895,4890,2424
|
|
20230706,111300,1657306550,4890,4895,4895,4890,840
|
|
20230706,111200,1653196745,4895,4900,4900,4890,7757
|
|
20230706,111100,1615233585,4900,4905,4910,4900,12148
|
|
20230706,111000,1555680520,4905,4910,4910,4905,52
|
|
20230706,110900,1555425205,4930,4915,4930,4915,200
|
|
20230706,110800,1554440690,4915,4915,4915,4915,1
|
|
20230706,110700,1554435775,4915,4915,4915,4915,349
|
|
20230706,110600,1552720440,4915,4905,4915,4905,1125
|
|
20230706,110500,1547196565,4905,4910,4910,4905,5465
|
|
20230706,110400,1520373295,4915,4920,4920,4915,4242
|
|
20230706,110300,1499523770,4920,4920,4920,4920,154
|
|
20230706,110200,1498766090,4920,4925,4925,4915,4969
|
|
20230706,110100,1474323185,4925,4925,4930,4925,7345
|
|
20230706,110000,1438139060,4930,4930,4930,4930,49
|
|
20230706,105900,1437897490,4930,4930,4930,4930,1
|
|
20230706,105800,1437892560,4930,4930,4930,4930,356
|
|
20230706,105700,1436137480,4930,4925,4930,4925,355
|
|
20230706,105600,1434389035,4925,4930,4930,4925,1011
|
|
20230706,105500,1429409350,4930,4930,4930,4930,55
|
|
20230706,105400,1429138200,4925,4925,4925,4925,138
|
|
20230706,105300,1428458550,4925,4930,4930,4925,1155
|
|
20230706,105200,1422768710,4935,4935,4935,4935,368
|
|
20230706,105100,1420952630,4935,4925,4935,4925,12
|
|
20230706,105000,1420893520,4925,4925,4925,4925,1089
|
|
20230706,104900,1415530195,4925,4925,4925,4925,1581
|
|
20230706,104800,1407743770,4925,4925,4925,4925,4419
|
|
20230706,104700,1385980195,4925,4925,4925,4925,103
|
|
20230706,104600,1385472920,4920,4925,4925,4920,3006
|
|
20230706,104500,1370674345,4930,4930,4930,4930,2547
|
|
20230706,104400,1358117635,4930,4930,4930,4930,795
|
|
20230706,104300,1354198285,4930,4930,4930,4930,599
|
|
20230706,104200,1351245215,4930,4940,4940,4930,946
|
|
20230706,104100,1346581085,4950,4955,4955,4950,300
|
|
20230706,104000,1345096035,4955,4955,4955,4955,282
|
|
20230706,103900,1343698725,4955,4955,4955,4955,1202
|
|
20230706,103800,1337742815,4955,4930,4955,4930,210
|
|
20230706,103700,1336707440,4955,4940,4955,4940,2020
|
|
20230706,103600,1326710610,4940,4940,4940,4940,1
|
|
20230706,103500,1326705670,4925,4920,4935,4920,1056
|
|
20230706,103400,1321507155,4920,4920,4920,4920,10
|
|
20230706,103300,1321457955,4920,4925,4925,4920,1051
|
|
20230706,103200,1316285555,4930,4935,4935,4930,8
|
|
20230706,103100,1316246110,4935,4930,4935,4930,686
|
|
20230706,103000,1312863130,4930,4930,4940,4930,4022
|
|
20230706,102900,1293013730,4930,4925,4930,4920,7092
|
|
20230706,102800,1258105795,4925,4930,4930,4925,299
|
|
20230706,102700,1256632980,4935,4940,4940,4935,22
|
|
20230706,102600,1256524330,4940,4940,4940,4940,6
|
|
20230706,102500,1256494690,4940,4940,4940,4940,0
|
|
20230706,102400,1256494690,4940,4910,4940,4910,15881
|
|
20230706,102300,1178518655,4910,4935,4935,4910,9213
|
|
20230706,102200,1133203495,4935,4935,4935,4935,102
|
|
20230706,102100,1132700125,4940,4940,4940,4940,3588
|
|
20230706,102000,1114975405,4945,4940,4945,4940,643
|
|
20230706,101900,1111795805,4950,4930,4950,4915,4464
|
|
20230706,101800,1089824065,4930,4940,4940,4925,1988
|
|
20230706,101700,1080026225,4940,4935,4940,4935,196
|
|
20230706,101600,1079058955,4935,4935,4935,4935,101
|
|
20230706,101500,1078560520,4915,4920,4920,4915,4097
|
|
20230706,101400,1058415330,4930,4930,4930,4930,1150
|
|
20230706,101300,1052745830,4930,4935,4935,4930,8
|
|
20230706,101200,1052706380,4935,4930,4935,4925,5213
|
|
20230706,101100,1027016275,4935,4935,4940,4935,1254
|
|
20230706,101000,1020824280,4940,4940,4940,4940,102
|
|
20230706,100900,1020320400,4935,4940,4940,4935,304
|
|
20230706,100800,1018818645,4940,4940,4940,4940,1
|
|
20230706,100700,1018813705,4940,4940,4940,4940,54
|
|
20230706,100600,1018546945,4940,4945,4945,4920,20151
|
|
20230706,100500,919285990,4945,4950,4950,4940,8920
|
|
20230706,100400,875152345,4955,4955,4960,4955,5434
|
|
20230706,100300,848226845,4965,4960,4965,4955,728
|
|
20230706,100200,844619550,4955,4965,4965,4955,564
|
|
20230706,100100,841824430,4965,4965,4965,4960,160
|
|
20230706,100000,841030085,4965,4965,4965,4955,3140
|
|
20230706,095900,825462055,4965,4965,4970,4965,519
|
|
20230706,095800,822884975,4970,4975,4975,4970,640
|
|
20230706,095700,819703820,4975,4980,4980,4970,63
|
|
20230706,095600,819390450,4980,4980,4980,4980,62
|
|
20230706,095500,819081690,4980,4980,4980,4980,1
|
|
20230706,095400,819076710,4980,4975,4980,4975,185
|
|
20230706,095300,818155460,4980,4965,4985,4965,1727
|
|
20230706,095200,809566895,4965,4985,4985,4965,3361
|
|
20230706,095100,792877380,4985,4970,4985,4970,322
|
|
20230706,095000,791273800,4970,4965,4970,4965,355
|
|
20230706,094900,789509725,4950,4955,4965,4950,10611
|
|
20230706,094800,736984770,4950,4950,4950,4950,787
|
|
20230706,094700,733089120,4950,4955,4955,4950,1617
|
|
20230706,094600,725077135,4945,4950,4950,4945,2062
|
|
20230706,094500,714872515,4950,4950,4960,4950,5857
|
|
20230706,094400,685877745,4950,4965,4965,4950,7848
|
|
20230706,094300,646997345,4965,4970,4970,4965,3115
|
|
20230706,094200,631526970,4970,4980,4980,4970,3585
|
|
20230706,094100,613696605,4980,4990,4990,4980,19026
|
|
20230706,094000,518870810,4995,5000,5000,4995,2720
|
|
20230706,093900,505284335,5000,5000,5000,5000,237
|
|
20230706,093800,504099335,4995,4995,4995,4995,180
|
|
20230706,093700,503200235,4995,4995,5010,4995,2135
|
|
20230706,093600,492535860,4995,5010,5010,4995,2339
|
|
20230706,093500,480844360,5010,5010,5010,5000,704
|
|
20230706,093400,477322040,5000,5010,5010,5000,2010
|
|
20230706,093300,467272010,5000,5000,5000,5000,10
|
|
20230706,093200,467222010,5000,5000,5000,5000,1889
|
|
20230706,093100,457777010,5000,5000,5010,5000,447
|
|
20230706,093000,455541990,5000,5030,5030,5000,639
|
|
20230706,092900,452340950,5030,5000,5030,5000,500
|
|
20230706,092800,449837310,5000,5010,5010,5000,147
|
|
20230706,092700,449101290,5010,5010,5010,5000,262
|
|
20230706,092600,447789070,5010,5010,5010,5010,8
|
|
20230706,092500,447748990,5010,5020,5020,5000,3162
|
|
20230706,092400,431926870,5030,5050,5050,5030,2554
|
|
20230706,092300,419080230,5050,5040,5050,5030,1924
|
|
20230706,092200,409393830,5040,5020,5040,5010,2461
|
|
20230706,092100,397028560,5020,5020,5020,5020,223
|
|
20230706,092000,395909100,5000,5010,5020,5000,427
|
|
20230706,091900,393770030,5010,5010,5010,5010,37
|
|
20230706,091800,393584660,5000,5010,5010,5000,4355
|
|
20230706,091700,371777300,5010,5010,5010,5010,575
|
|
20230706,091600,368896550,5020,5020,5020,5010,213
|
|
20230706,091500,367827340,5020,5010,5020,5000,1247
|
|
20230706,091400,361582260,5010,5000,5020,5000,9513
|
|
20230706,091300,314014800,5000,4990,5020,4990,6649
|
|
20230706,091200,280782970,4990,4990,4990,4980,5704
|
|
20230706,091100,252331680,4990,5010,5010,4990,9694
|
|
20230706,091000,203892540,5000,5010,5010,5000,5571
|
|
20230706,090900,175986670,5010,5010,5030,5010,3758
|
|
20230706,090800,157157260,5020,5030,5030,5010,215
|
|
20230706,090700,156079700,5010,5010,5030,5010,1573
|
|
20230706,090600,148190740,5010,5020,5020,5000,1131
|
|
20230706,090500,142525900,5010,5000,5020,5000,2958
|
|
20230706,090400,127710100,5020,5000,5020,5000,661
|
|
20230706,090300,124402600,5000,5020,5030,5000,10567
|
|
20230706,090200,71524410,5030,5050,5050,5000,7630
|
|
20230706,090100,33217930,5050,5060,5060,5050,1263
|
|
20230706,090000,26838780,5060,5070,5080,5050,5304
|