630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,192700,3077407680,4830,4830,4830,4830,22826
|
|
20230707,192600,3077407680,4830,4830,4830,4830,0
|
|
20230707,192500,3077407680,4830,4830,4830,4830,0
|
|
20230707,192400,3077407680,4830,4830,4830,4830,0
|
|
20230707,192300,3077407680,4830,4830,4830,4830,0
|
|
20230707,192200,3077407680,4830,4830,4830,4830,0
|
|
20230707,192100,3077407680,4830,4830,4830,4830,0
|
|
20230707,192000,3077407680,4830,4830,4830,4830,0
|
|
20230707,191900,3077407680,4830,4830,4830,4830,0
|
|
20230707,191800,3077407680,4830,4830,4830,4830,0
|
|
20230707,191700,3077407680,4830,4830,4830,4830,0
|
|
20230707,191600,3077407680,4830,4830,4830,4830,0
|
|
20230707,191500,3077407680,4830,4830,4830,4830,0
|
|
20230707,191400,3077407680,4830,4830,4830,4830,0
|
|
20230707,191300,3077407680,4830,4830,4830,4830,0
|
|
20230707,191200,3077407680,4830,4830,4830,4830,0
|
|
20230707,191100,3077407680,4830,4830,4830,4830,0
|
|
20230707,191000,3077407680,4830,4830,4830,4830,0
|
|
20230707,190900,3077407680,4830,4830,4830,4830,0
|
|
20230707,190800,3077407680,4830,4830,4830,4830,0
|
|
20230707,190700,3077407680,4830,4830,4830,4830,0
|
|
20230707,190600,3077407680,4830,4830,4830,4830,0
|
|
20230707,190500,3077407680,4830,4830,4830,4830,0
|
|
20230707,190400,3077407680,4830,4830,4830,4830,0
|
|
20230707,190300,3077407680,4830,4830,4830,4830,0
|
|
20230707,190200,3077407680,4830,4830,4830,4830,0
|
|
20230707,190100,3077407680,4830,4830,4830,4830,0
|
|
20230707,190000,3077407680,4830,4830,4830,4830,0
|
|
20230707,185900,3077407680,4830,4830,4830,4830,0
|
|
20230707,185800,3077407680,4830,4830,4830,4830,0
|
|
20230707,185700,3077407680,4830,4830,4830,4830,22826
|
|
20230707,185600,3077407680,4830,4830,4830,4830,0
|
|
20230707,185500,3077407680,4830,4830,4830,4830,0
|
|
20230707,185400,3077407680,4830,4830,4830,4830,0
|
|
20230707,185300,3077407680,4830,4830,4830,4830,0
|
|
20230707,185200,3077407680,4830,4830,4830,4830,0
|
|
20230707,185100,3077407680,4830,4830,4830,4830,0
|
|
20230707,185000,3077407680,4830,4830,4830,4830,0
|
|
20230707,184900,3077407680,4830,4830,4830,4830,0
|
|
20230707,184800,3077407680,4830,4830,4830,4830,0
|
|
20230707,184700,3077407680,4830,4830,4830,4830,0
|
|
20230707,184600,3077407680,4830,4830,4830,4830,0
|
|
20230707,184500,3077407680,4830,4830,4830,4830,0
|
|
20230707,184400,3077407680,4830,4830,4830,4830,0
|
|
20230707,184300,3077407680,4830,4830,4830,4830,0
|
|
20230707,184200,3077407680,4830,4830,4830,4830,0
|
|
20230707,184100,3077407680,4830,4830,4830,4830,0
|
|
20230707,184000,3077407680,4830,4830,4830,4830,0
|
|
20230707,183900,3077407680,4830,4830,4830,4830,0
|
|
20230707,183800,3077407680,4830,4830,4830,4830,0
|
|
20230707,183700,3077407680,4830,4830,4830,4830,0
|
|
20230707,183600,3077407680,4830,4830,4830,4830,0
|
|
20230707,183500,3077407680,4830,4830,4830,4830,0
|
|
20230707,183400,3077407680,4830,4830,4830,4830,0
|
|
20230707,183300,3077407680,4830,4830,4830,4830,0
|
|
20230707,183200,3077407680,4830,4830,4830,4830,0
|
|
20230707,183100,3077407680,4830,4830,4830,4830,0
|
|
20230707,183000,3077407680,4830,4830,4830,4830,0
|
|
20230707,182900,3077407680,4830,4830,4830,4830,0
|
|
20230707,182800,3077407680,4830,4830,4830,4830,0
|
|
20230707,182700,3077407680,4830,4830,4830,4830,22826
|
|
20230707,182600,3077407680,4830,4830,4830,4830,0
|
|
20230707,182500,3077407680,4830,4830,4830,4830,0
|
|
20230707,182400,3077407680,4830,4830,4830,4830,0
|
|
20230707,182300,3077407680,4830,4830,4830,4830,0
|
|
20230707,182200,3077407680,4830,4830,4830,4830,0
|
|
20230707,182100,3077407680,4830,4830,4830,4830,0
|
|
20230707,182000,3077407680,4830,4830,4830,4830,0
|
|
20230707,181900,3077407680,4830,4830,4830,4830,0
|
|
20230707,181800,3077407680,4830,4830,4830,4830,0
|
|
20230707,181700,3077407680,4830,4830,4830,4830,0
|
|
20230707,181600,3077407680,4830,4830,4830,4830,0
|
|
20230707,181500,3077407680,4830,4830,4830,4830,0
|
|
20230707,181400,3077407680,4830,4830,4830,4830,0
|
|
20230707,181300,3077407680,4830,4830,4830,4830,0
|
|
20230707,181200,3077407680,4830,4830,4830,4830,0
|
|
20230707,181100,3077407680,4830,4830,4830,4830,0
|
|
20230707,181000,3077407680,4830,4830,4830,4830,0
|
|
20230707,180900,3077407680,4830,4830,4830,4830,0
|
|
20230707,180800,3077407680,4830,4830,4830,4830,0
|
|
20230707,180700,3077407680,4830,4830,4830,4830,0
|
|
20230707,180600,3077407680,4830,4830,4830,4830,0
|
|
20230707,180500,3077407680,4830,4830,4830,4830,0
|
|
20230707,180400,3077407680,4830,4830,4830,4830,0
|
|
20230707,180300,3077407680,4830,4830,4830,4830,0
|
|
20230707,180200,3077407680,4830,4830,4830,4830,0
|
|
20230707,180100,3077407680,4830,4830,4830,4830,0
|
|
20230707,180000,3077407680,4830,4830,4830,4830,0
|
|
20230707,175900,3077407680,4830,4830,4830,4830,0
|
|
20230707,175800,3077407680,4830,4830,4830,4830,0
|
|
20230707,175700,3077407680,4830,4830,4830,4830,22826
|
|
20230707,175600,3077407680,4830,4830,4830,4830,0
|
|
20230707,175500,3077407680,4830,4830,4830,4830,0
|
|
20230707,175400,3077407680,4830,4830,4830,4830,0
|
|
20230707,175300,3077407680,4830,4830,4830,4830,0
|
|
20230707,175200,3077407680,4830,4830,4830,4830,0
|
|
20230707,175100,3077407680,4830,4830,4830,4830,0
|
|
20230707,175000,3077407680,4830,4830,4830,4830,0
|
|
20230707,174900,3077407680,4830,4830,4830,4830,0
|
|
20230707,174800,3077407680,4830,4830,4830,4830,0
|
|
20230707,174700,3077407680,4830,4830,4830,4830,0
|
|
20230707,174600,3077407680,4830,4830,4830,4830,0
|
|
20230707,174500,3077407680,4830,4830,4830,4830,0
|
|
20230707,174400,3077407680,4830,4830,4830,4830,0
|
|
20230707,174300,3077407680,4830,4830,4830,4830,0
|
|
20230707,174200,3077407680,4830,4830,4830,4830,0
|
|
20230707,174100,3077407680,4830,4830,4830,4830,0
|
|
20230707,174000,3077407680,4830,4830,4830,4830,0
|
|
20230707,173900,3077407680,4830,4830,4830,4830,0
|
|
20230707,173800,3077407680,4830,4830,4830,4830,0
|
|
20230707,173700,3077407680,4830,4830,4830,4830,0
|
|
20230707,173600,3077407680,4830,4830,4830,4830,0
|
|
20230707,173500,3077407680,4830,4830,4830,4830,0
|
|
20230707,173400,3077407680,4830,4830,4830,4830,0
|
|
20230707,173300,3077407680,4830,4830,4830,4830,0
|
|
20230707,173200,3077407680,4830,4830,4830,4830,0
|
|
20230707,173100,3077407680,4830,4830,4830,4830,0
|
|
20230707,173000,3077407680,4830,4830,4830,4830,0
|
|
20230707,172900,3077407680,4830,4830,4830,4830,0
|
|
20230707,172800,3077407680,4830,4830,4830,4830,0
|
|
20230707,172700,3077407680,4830,4830,4830,4830,22826
|
|
20230707,172600,3077407680,4830,4830,4830,4830,0
|
|
20230707,172500,3077407680,4830,4830,4830,4830,0
|
|
20230707,172400,3077407680,4830,4830,4830,4830,0
|
|
20230707,172300,3077407680,4830,4830,4830,4830,0
|
|
20230707,172200,3077407680,4830,4830,4830,4830,0
|
|
20230707,172100,3077407680,4830,4830,4830,4830,0
|
|
20230707,172000,3077407680,4830,4830,4830,4830,0
|
|
20230707,171900,3077407680,4830,4830,4830,4830,0
|
|
20230707,171800,3077407680,4830,4830,4830,4830,0
|
|
20230707,171700,3077407680,4830,4830,4830,4830,0
|
|
20230707,171600,3077407680,4830,4830,4830,4830,0
|
|
20230707,171500,3077407680,4830,4830,4830,4830,0
|
|
20230707,171400,3077407680,4830,4830,4830,4830,0
|
|
20230707,171300,3077407680,4830,4830,4830,4830,0
|
|
20230707,171200,3077407680,4830,4830,4830,4830,0
|
|
20230707,171100,3077407680,4830,4830,4830,4830,0
|
|
20230707,171000,3077407680,4830,4830,4830,4830,0
|
|
20230707,170900,3077407680,4830,4830,4830,4830,0
|
|
20230707,170800,3077407680,4830,4830,4830,4830,0
|
|
20230707,170700,3077407680,4830,4830,4830,4830,0
|
|
20230707,170600,3077407680,4830,4830,4830,4830,0
|
|
20230707,170500,3077407680,4830,4830,4830,4830,0
|
|
20230707,170400,3077407680,4830,4830,4830,4830,0
|
|
20230707,170300,3077407680,4830,4830,4830,4830,0
|
|
20230707,170200,3077407680,4830,4830,4830,4830,0
|
|
20230707,170100,3077407680,4830,4830,4830,4830,0
|
|
20230707,170000,3077407680,4830,4830,4830,4830,0
|
|
20230707,165900,3077407680,4830,4830,4830,4830,0
|
|
20230707,165800,3077407680,4830,4830,4830,4830,0
|
|
20230707,165700,3077407680,4830,4830,4830,4830,22826
|
|
20230707,165600,3077407680,4830,4830,4830,4830,0
|
|
20230707,165500,3077407680,4830,4830,4830,4830,0
|
|
20230707,165400,3077407680,4830,4830,4830,4830,0
|
|
20230707,165300,3077407680,4830,4830,4830,4830,0
|
|
20230707,165200,3077407680,4830,4830,4830,4830,0
|
|
20230707,165100,3077407680,4830,4830,4830,4830,0
|
|
20230707,165000,3077407680,4830,4830,4830,4830,0
|
|
20230707,164900,3077407680,4830,4830,4830,4830,0
|
|
20230707,164800,3077407680,4830,4830,4830,4830,0
|
|
20230707,164700,3077407680,4830,4830,4830,4830,0
|
|
20230707,164600,3077407680,4830,4830,4830,4830,0
|
|
20230707,164500,3077407680,4830,4830,4830,4830,0
|
|
20230707,164400,3077407680,4830,4830,4830,4830,0
|
|
20230707,164300,3077407680,4830,4830,4830,4830,0
|
|
20230707,164200,3077407680,4830,4830,4830,4830,0
|
|
20230707,164100,3077407680,4830,4830,4830,4830,0
|
|
20230707,164000,3077407680,4830,4830,4830,4830,0
|
|
20230707,163900,3077407680,4830,4830,4830,4830,0
|
|
20230707,163800,3077407680,4830,4830,4830,4830,0
|
|
20230707,163700,3077407680,4830,4830,4830,4830,0
|
|
20230707,163600,3077407680,4830,4830,4830,4830,0
|
|
20230707,163500,3077407680,4830,4830,4830,4830,0
|
|
20230707,163400,3077407680,4830,4830,4830,4830,0
|
|
20230707,163300,3077407680,4830,4830,4830,4830,0
|
|
20230707,163200,3077407680,4830,4830,4830,4830,0
|
|
20230707,163100,3077407680,4830,4830,4830,4830,0
|
|
20230707,163000,3077407680,4830,4830,4830,4830,0
|
|
20230707,162900,3077407680,4830,4830,4830,4830,0
|
|
20230707,162800,3077407680,4830,4830,4830,4830,0
|
|
20230707,162700,3077407680,4830,4830,4830,4830,22826
|
|
20230707,162600,3077407680,4830,4830,4830,4830,0
|
|
20230707,162500,3077407680,4830,4830,4830,4830,0
|
|
20230707,162400,3077407680,4830,4830,4830,4830,0
|
|
20230707,162300,3077407680,4830,4830,4830,4830,0
|
|
20230707,162200,3077407680,4830,4830,4830,4830,0
|
|
20230707,162100,3077407680,4830,4830,4830,4830,0
|
|
20230707,162000,3077407680,4830,4830,4830,4830,0
|
|
20230707,161900,3077407680,4830,4830,4830,4830,0
|
|
20230707,161800,3077407680,4830,4830,4830,4830,0
|
|
20230707,161700,3077407680,4830,4830,4830,4830,0
|
|
20230707,161600,3077407680,4830,4830,4830,4830,0
|
|
20230707,161500,3077407680,4830,4830,4830,4830,0
|
|
20230707,161400,3077407680,4830,4830,4830,4830,0
|
|
20230707,161300,3077407680,4830,4830,4830,4830,0
|
|
20230707,161200,3077407680,4830,4830,4830,4830,0
|
|
20230707,161100,3077407680,4830,4830,4830,4830,0
|
|
20230707,161000,3077407680,4830,4830,4830,4830,0
|
|
20230707,160900,3077407680,4830,4830,4830,4830,0
|
|
20230707,160800,3077407680,4830,4830,4830,4830,0
|
|
20230707,160700,3077407680,4830,4830,4830,4830,0
|
|
20230707,160600,3077407680,4830,4830,4830,4830,0
|
|
20230707,160500,3077407680,4830,4830,4830,4830,0
|
|
20230707,160400,3077407680,4830,4830,4830,4830,0
|
|
20230707,160300,3077407680,4830,4830,4830,4830,0
|
|
20230707,160200,3077407680,4830,4830,4830,4830,0
|
|
20230707,160100,3077407680,4830,4830,4830,4830,0
|
|
20230707,160000,3077407680,4830,4830,4830,4830,0
|
|
20230707,155900,3077407680,4830,4830,4830,4830,0
|
|
20230707,155800,3077407680,4830,4830,4830,4830,0
|
|
20230707,155700,3077407680,4830,4830,4830,4830,22826
|
|
20230707,155600,3077407680,4830,4830,4830,4830,0
|
|
20230707,155500,3077407680,4830,4830,4830,4830,0
|
|
20230707,155400,3077407680,4830,4830,4830,4830,0
|
|
20230707,155300,3077407680,4830,4830,4830,4830,0
|
|
20230707,155200,3077407680,4830,4830,4830,4830,0
|
|
20230707,155100,3077407680,4830,4830,4830,4830,0
|
|
20230707,155000,3077407680,4830,4830,4830,4830,0
|
|
20230707,154900,3077407680,4830,4830,4830,4830,0
|
|
20230707,154800,3077407680,4830,4830,4830,4830,0
|
|
20230707,154700,3077407680,4830,4830,4830,4830,0
|
|
20230707,154600,3077407680,4830,4830,4830,4830,0
|
|
20230707,154500,3077407680,4830,4830,4830,4830,0
|
|
20230707,154400,3077407680,4830,4830,4830,4830,0
|
|
20230707,154300,3077407680,4830,4830,4830,4830,0
|
|
20230707,154200,3077407680,4830,4830,4830,4830,0
|
|
20230707,154100,3077407680,4830,4830,4830,4830,0
|
|
20230707,154000,3077407680,4830,4830,4830,4830,0
|
|
20230707,153900,3077407680,4830,4830,4830,4830,0
|
|
20230707,153800,3077407680,4830,4830,4830,4830,0
|
|
20230707,153700,3077407680,4830,4830,4830,4830,0
|
|
20230707,153600,3077407680,4830,4830,4830,4830,0
|
|
20230707,153500,3077407680,4830,4830,4830,4830,0
|
|
20230707,153400,3077407680,4830,4830,4830,4830,0
|
|
20230707,153300,3077407680,4830,4830,4830,4830,0
|
|
20230707,153200,3077407680,4830,4830,4830,4830,0
|
|
20230707,153100,3077407680,4830,4830,4830,4830,0
|
|
20230707,153000,3077407680,4830,4830,4830,4830,22826
|
|
20230707,152900,2967158100,4880,4880,4880,4880,0
|
|
20230707,152800,2967158100,4880,4880,4880,4880,0
|
|
20230707,152700,2967158100,4880,4880,4880,4880,0
|
|
20230707,152600,2967158100,4880,4880,4880,4880,0
|
|
20230707,152500,2967158100,4880,4880,4880,4880,0
|
|
20230707,152400,2967158100,4880,4880,4880,4880,0
|
|
20230707,152300,2967158100,4880,4880,4880,4880,0
|
|
20230707,152200,2967158100,4880,4880,4880,4880,0
|
|
20230707,152100,2967158100,4880,4880,4880,4880,0
|
|
20230707,152000,2967158100,4880,4880,4880,4880,0
|
|
20230707,151900,2967158100,4880,4890,4890,4880,4313
|
|
20230707,151800,2946088965,4885,4885,4890,4880,7153
|
|
20230707,151700,2911156810,4885,4875,4890,4875,6692
|
|
20230707,151600,2878486340,4875,4885,4885,4875,1768
|
|
20230707,151500,2869850410,4885,4870,4890,4865,7447
|
|
20230707,151400,2833573480,4865,4870,4870,4865,433
|
|
20230707,151300,2831465870,4865,4870,4870,4865,738
|
|
20230707,151200,2827874505,4875,4850,4875,4850,12656
|
|
20230707,151100,2766306495,4850,4825,4850,4820,9839
|
|
20230707,151000,2718752770,4825,4815,4825,4810,2479
|
|
20230707,150900,2706813075,4815,4805,4825,4805,6540
|
|
20230707,150800,2675335855,4805,4800,4805,4800,1002
|
|
20230707,150700,2670526250,4795,4800,4800,4795,1988
|
|
20230707,150600,2660983950,4800,4795,4800,4795,1001
|
|
20230707,150500,2656184150,4800,4800,4800,4800,202
|
|
20230707,150400,2655214550,4805,4805,4805,4805,190
|
|
20230707,150300,2654301600,4805,4805,4805,4805,5347
|
|
20230707,150200,2628609265,4800,4785,4805,4785,19215
|
|
20230707,150100,2536448015,4785,4785,4785,4785,2388
|
|
20230707,150000,2525021435,4785,4785,4785,4785,12
|
|
20230707,145900,2524964015,4775,4785,4785,4775,1188
|
|
20230707,145800,2519288990,4795,4790,4795,4780,54
|
|
20230707,145700,2519030285,4785,4790,4790,4785,1091
|
|
20230707,145600,2513805545,4790,4785,4795,4785,1940
|
|
20230707,145500,2504511630,4785,4790,4790,4785,1146
|
|
20230707,145400,2499027920,4790,4790,4795,4780,922
|
|
20230707,145300,2494617535,4795,4780,4795,4780,1777
|
|
20230707,145200,2486121600,4795,4795,4795,4795,0
|
|
20230707,145100,2486121600,4795,4795,4795,4795,0
|
|
20230707,145000,2486121600,4795,4795,4795,4790,930
|
|
20230707,144900,2481662255,4795,4800,4800,4795,149
|
|
20230707,144800,2480947585,4800,4790,4800,4775,2509
|
|
20230707,144700,2468911335,4795,4800,4800,4790,874
|
|
20230707,144600,2464716755,4800,4790,4800,4790,5013
|
|
20230707,144500,2440673645,4795,4790,4795,4790,36
|
|
20230707,144400,2440501200,4790,4790,4795,4770,4624
|
|
20230707,144300,2418398355,4795,4790,4795,4790,661
|
|
20230707,144200,2415229120,4790,4795,4795,4790,279
|
|
20230707,144100,2413891805,4800,4800,4800,4790,317
|
|
20230707,144000,2412372805,4795,4795,4795,4795,401
|
|
20230707,143900,2410450010,4800,4795,4800,4770,241
|
|
20230707,143800,2409298195,4795,4795,4795,4795,718
|
|
20230707,143700,2405855385,4795,4795,4795,4795,1293
|
|
20230707,143600,2399655450,4795,4790,4795,4790,959
|
|
20230707,143500,2395061835,4790,4790,4790,4790,600
|
|
20230707,143400,2392187835,4790,4790,4790,4790,14
|
|
20230707,143300,2392120775,4785,4785,4785,4785,1086
|
|
20230707,143200,2386924265,4785,4775,4785,4775,5151
|
|
20230707,143100,2362302715,4755,4760,4770,4755,2634
|
|
20230707,143000,2349754245,4760,4760,4760,4760,200
|
|
20230707,142900,2348802245,4760,4755,4760,4755,2
|
|
20230707,142800,2348792730,4755,4760,4760,4755,1882
|
|
20230707,142700,2339839765,4760,4760,4760,4760,22
|
|
20230707,142600,2339735045,4765,4765,4765,4765,242
|
|
20230707,142500,2338581915,4765,4765,4765,4765,1018
|
|
20230707,142400,2333731145,4770,4770,4770,4770,0
|
|
20230707,142300,2333731145,4770,4770,4770,4765,2447
|
|
20230707,142200,2322063955,4770,4770,4770,4770,3
|
|
20230707,142100,2322049645,4770,4770,4770,4770,4220
|
|
20230707,142000,2301920245,4770,4770,4770,4770,550
|
|
20230707,141900,2299296745,4765,4745,4765,4745,512
|
|
20230707,141800,2296857215,4745,4760,4765,4745,4881
|
|
20230707,141700,2273673470,4760,4765,4765,4760,1037
|
|
20230707,141600,2268737330,4765,4770,4770,4765,12
|
|
20230707,141500,2268680140,4770,4770,4770,4770,510
|
|
20230707,141400,2266247440,4770,4760,4770,4760,2
|
|
20230707,141300,2266237910,4760,4760,4760,4760,23
|
|
20230707,141200,2266128430,4760,4760,4760,4760,2000
|
|
20230707,141100,2256608430,4775,4770,4775,4770,5383
|
|
20230707,141000,2230913090,4770,4760,4770,4760,511
|
|
20230707,140900,2228477975,4760,4760,4760,4760,1123
|
|
20230707,140800,2223132495,4755,4755,4755,4755,630
|
|
20230707,140700,2220136845,4755,4750,4755,4750,1652
|
|
20230707,140600,2212289585,4750,4750,4750,4750,2000
|
|
20230707,140500,2202789585,4750,4755,4755,4750,162
|
|
20230707,140400,2202019775,4755,4755,4755,4755,69
|
|
20230707,140300,2201691680,4755,4760,4760,4755,610
|
|
20230707,140200,2198791045,4760,4760,4760,4760,1
|
|
20230707,140100,2198786285,4755,4755,4755,4755,330
|
|
20230707,140000,2197217135,4760,4760,4760,4760,57
|
|
20230707,135900,2196945815,4760,4760,4760,4760,231
|
|
20230707,135800,2195846255,4760,4770,4770,4760,2
|
|
20230707,135700,2195836725,4760,4760,4760,4760,200
|
|
20230707,135600,2194884725,4760,4765,4765,4760,219
|
|
20230707,135500,2193842185,4770,4765,4770,4765,279
|
|
20230707,135400,2192512725,4770,4770,4770,4770,1000
|
|
20230707,135300,2187742725,4770,4765,4770,4765,289
|
|
20230707,135200,2186365600,4765,4765,4765,4765,123
|
|
20230707,135100,2185779505,4760,4765,4770,4760,212
|
|
20230707,135000,2184769285,4760,4770,4770,4760,2
|
|
20230707,134900,2184759755,4770,4770,4770,4770,1500
|
|
20230707,134800,2177604755,4770,4770,4770,4770,7
|
|
20230707,134700,2177571365,4770,4770,4770,4770,0
|
|
20230707,134600,2177571365,4770,4770,4770,4770,11
|
|
20230707,134500,2177518895,4755,4755,4755,4755,111
|
|
20230707,134400,2176991090,4770,4755,4770,4755,527
|
|
20230707,134300,2174485190,4755,4755,4755,4755,570
|
|
20230707,134200,2171774840,4755,4755,4755,4755,168
|
|
20230707,134100,2170976000,4755,4745,4755,4745,2238
|
|
20230707,134000,2160346445,4745,4745,4745,4745,233
|
|
20230707,133900,2159240860,4745,4750,4750,4745,651
|
|
20230707,133800,2156151860,4750,4750,4750,4750,20
|
|
20230707,133700,2156056860,4750,4750,4750,4745,1763
|
|
20230707,133600,2147690710,4750,4750,4750,4745,135
|
|
20230707,133500,2147049465,4755,4755,4755,4755,42
|
|
20230707,133400,2146849755,4750,4750,4750,4750,201
|
|
20230707,133300,2145895005,4750,4750,4750,4750,220
|
|
20230707,133200,2144850005,4750,4750,4750,4750,1
|
|
20230707,133100,2144845255,4745,4745,4745,4745,39
|
|
20230707,133000,2144660200,4745,4745,4745,4745,2003
|
|
20230707,132900,2135155965,4755,4755,4755,4755,0
|
|
20230707,132800,2135155965,4755,4755,4755,4755,701
|
|
20230707,132700,2131822710,4745,4750,4750,4745,561
|
|
20230707,132600,2129160505,4745,4750,4755,4745,7358
|
|
20230707,132500,2094239990,4755,4755,4755,4755,502
|
|
20230707,132400,2091852980,4755,4750,4755,4750,201
|
|
20230707,132300,2090898225,4750,4755,4755,4750,148
|
|
20230707,132200,2090194585,4755,4755,4755,4755,1
|
|
20230707,132100,2090189830,4750,4750,4750,4750,228
|
|
20230707,132000,2089106830,4755,4755,4755,4755,301
|
|
20230707,131900,2087675575,4755,4750,4755,4750,332
|
|
20230707,131800,2086097075,4755,4755,4755,4750,8
|
|
20230707,131700,2086059055,4750,4750,4750,4750,1684
|
|
20230707,131600,2078060055,4750,4750,4750,4750,504
|
|
20230707,131500,2075666055,4750,4750,4750,4745,701
|
|
20230707,131400,2072338555,4750,4755,4755,4750,3464
|
|
20230707,131300,2055884535,4755,4755,4755,4755,5
|
|
20230707,131200,2055860760,4755,4755,4755,4755,1331
|
|
20230707,131100,2049531855,4750,4750,4750,4750,0
|
|
20230707,131000,2049531855,4750,4760,4760,4750,8669
|
|
20230707,130900,2008329910,4760,4760,4760,4760,0
|
|
20230707,130800,2008329910,4760,4760,4760,4760,408
|
|
20230707,130700,2006387830,4770,4765,4770,4765,2
|
|
20230707,130600,2006378295,4755,4755,4755,4755,283
|
|
20230707,130500,2005032630,4755,4770,4770,4755,68
|
|
20230707,130400,2004709245,4755,4755,4755,4755,0
|
|
20230707,130300,2004709245,4755,4765,4770,4755,98
|
|
20230707,130200,2004241895,4760,4760,4760,4760,0
|
|
20230707,130100,2004241895,4760,4765,4765,4760,29
|
|
20230707,130000,2004103840,4765,4765,4765,4765,0
|
|
20230707,125900,2004103840,4765,4765,4765,4765,3
|
|
20230707,125800,2004089545,4765,4765,4765,4765,2922
|
|
20230707,125700,1990166215,4765,4770,4770,4765,87
|
|
20230707,125600,1989751625,4770,4780,4785,4770,7267
|
|
20230707,125500,1955014745,4780,4780,4780,4780,246
|
|
20230707,125400,1953838865,4780,4770,4780,4770,244
|
|
20230707,125300,1952674975,4770,4765,4770,4765,1342
|
|
20230707,125200,1946280335,4765,4765,4765,4765,0
|
|
20230707,125100,1946280335,4765,4765,4765,4760,97
|
|
20230707,125000,1945818580,4765,4765,4765,4765,35
|
|
20230707,124900,1945651805,4765,4765,4765,4755,102
|
|
20230707,124800,1945166265,4765,4765,4765,4765,4185
|
|
20230707,124700,1925224740,4765,4765,4765,4765,10
|
|
20230707,124600,1925177090,4765,4755,4765,4755,267
|
|
20230707,124500,1923907495,4755,4755,4755,4755,0
|
|
20230707,124400,1923907495,4755,4755,4755,4755,251
|
|
20230707,124300,1922713990,4755,4755,4755,4755,117
|
|
20230707,124200,1922157655,4755,4755,4755,4755,421
|
|
20230707,124100,1920155800,4755,4760,4760,4755,3100
|
|
20230707,124000,1905415250,4755,4760,4760,4755,6000
|
|
20230707,123900,1876879750,4760,4760,4760,4760,0
|
|
20230707,123800,1876879750,4760,4765,4765,4760,5000
|
|
20230707,123700,1853075575,4770,4770,4770,4770,3
|
|
20230707,123600,1853061265,4770,4770,4770,4770,1
|
|
20230707,123500,1853056495,4765,4770,4770,4765,41
|
|
20230707,123400,1852860930,4770,4770,4770,4770,6
|
|
20230707,123300,1852832310,4780,4780,4780,4780,0
|
|
20230707,123200,1852832310,4780,4780,4780,4780,0
|
|
20230707,123100,1852832310,4780,4760,4785,4760,103
|
|
20230707,123000,1852341965,4785,4760,4785,4760,156
|
|
20230707,122900,1851596280,4760,4760,4760,4760,1777
|
|
20230707,122800,1843137760,4760,4760,4760,4760,4100
|
|
20230707,122700,1823621760,4765,4785,4785,4765,10001
|
|
20230707,122600,1775961425,4770,4770,4770,4770,28
|
|
20230707,122500,1775827865,4770,4785,4785,4770,4333
|
|
20230707,122400,1755144485,4785,4785,4785,4785,0
|
|
20230707,122300,1755144485,4785,4785,4785,4785,50
|
|
20230707,122200,1754905235,4785,4785,4785,4785,1
|
|
20230707,122100,1754900450,4775,4785,4785,4775,2099
|
|
20230707,122000,1744868910,4785,4785,4790,4785,158
|
|
20230707,121900,1744112605,4790,4785,4790,4785,584
|
|
20230707,121800,1741317650,4785,4785,4785,4785,49
|
|
20230707,121700,1741083185,4785,4780,4785,4780,37
|
|
20230707,121600,1740906320,4780,4780,4780,4780,94
|
|
20230707,121500,1740457000,4780,4780,4780,4780,110
|
|
20230707,121400,1739931200,4780,4780,4780,4780,0
|
|
20230707,121300,1739931200,4780,4780,4780,4780,0
|
|
20230707,121200,1739931200,4780,4790,4790,4780,3
|
|
20230707,121100,1739916850,4780,4780,4780,4780,71
|
|
20230707,121000,1739577470,4780,4780,4780,4780,198
|
|
20230707,120900,1738631030,4780,4780,4780,4780,0
|
|
20230707,120800,1738631030,4780,4780,4780,4780,1
|
|
20230707,120700,1738626250,4780,4780,4780,4780,302
|
|
20230707,120600,1737182690,4780,4780,4790,4780,59
|
|
20230707,120500,1736900300,4790,4790,4790,4790,500
|
|
20230707,120400,1734505300,4790,4790,4790,4790,235
|
|
20230707,120300,1733379650,4790,4780,4790,4780,160
|
|
20230707,120200,1732613260,4790,4775,4790,4775,2748
|
|
20230707,120100,1719458105,4785,4785,4785,4785,5
|
|
20230707,120000,1719434180,4785,4785,4785,4785,16
|
|
20230707,115900,1719357620,4790,4765,4790,4765,8421
|
|
20230707,115800,1679097545,4765,4765,4765,4765,49
|
|
20230707,115700,1678864060,4765,4760,4765,4760,9
|
|
20230707,115600,1678821215,4760,4780,4780,4760,57
|
|
20230707,115500,1678549625,4770,4770,4770,4760,158
|
|
20230707,115400,1677796530,4780,4780,4780,4780,1
|
|
20230707,115300,1677791750,4780,4780,4780,4780,49
|
|
20230707,115200,1677557530,4780,4770,4780,4770,3
|
|
20230707,115100,1677543210,4780,4780,4780,4780,223
|
|
20230707,115000,1676477270,4780,4780,4780,4780,0
|
|
20230707,114900,1676477270,4780,4780,4780,4780,1
|
|
20230707,114800,1676472490,4750,4785,4785,4750,3747
|
|
20230707,114700,1658636935,4785,4785,4785,4785,1
|
|
20230707,114600,1658632150,4765,4765,4765,4765,100
|
|
20230707,114500,1658155650,4785,4785,4785,4785,0
|
|
20230707,114400,1658155650,4785,4785,4785,4785,1
|
|
20230707,114300,1658150865,4785,4785,4785,4785,0
|
|
20230707,114200,1658150865,4785,4765,4785,4765,317
|
|
20230707,114100,1656640325,4765,4780,4780,4765,356
|
|
20230707,114000,1654943750,4765,4780,4780,4765,391
|
|
20230707,113900,1653080530,4780,4780,4780,4780,20
|
|
20230707,113800,1652984930,4790,4790,4790,4785,201
|
|
20230707,113700,1652022890,4770,4775,4775,4770,1458
|
|
20230707,113600,1645065235,4775,4775,4775,4775,0
|
|
20230707,113500,1645065235,4775,4770,4775,4770,9
|
|
20230707,113400,1645022290,4775,4785,4785,4775,159
|
|
20230707,113300,1644262965,4790,4790,4790,4790,0
|
|
20230707,113200,1644262965,4790,4790,4790,4790,0
|
|
20230707,113100,1644262965,4790,4775,4790,4775,2
|
|
20230707,113000,1644253400,4790,4790,4790,4790,1001
|
|
20230707,112900,1639458610,4790,4780,4790,4780,5216
|
|
20230707,112800,1614526120,4780,4780,4780,4780,35
|
|
20230707,112700,1614358820,4790,4790,4790,4790,200
|
|
20230707,112600,1613400820,4790,4790,4790,4790,0
|
|
20230707,112500,1613400820,4790,4790,4790,4790,0
|
|
20230707,112400,1613400820,4790,4775,4790,4775,2562
|
|
20230707,112300,1601155940,4770,4770,4770,4765,2461
|
|
20230707,112200,1589417970,4770,4765,4770,4765,1838
|
|
20230707,112100,1580657310,4765,4765,4765,4765,0
|
|
20230707,112000,1580657310,4765,4765,4765,4765,500
|
|
20230707,111900,1578274810,4770,4770,4770,4760,678
|
|
20230707,111800,1575045750,4770,4770,4770,4770,184
|
|
20230707,111700,1574168070,4770,4770,4770,4770,0
|
|
20230707,111600,1574168070,4770,4770,4770,4770,32
|
|
20230707,111500,1574015430,4770,4770,4770,4770,329
|
|
20230707,111400,1572446100,4770,4770,4770,4755,5045
|
|
20230707,111300,1548456885,4755,4770,4770,4755,100
|
|
20230707,111200,1547981235,4770,4750,4770,4750,501
|
|
20230707,111100,1545601465,4770,4770,4770,4750,511
|
|
20230707,111000,1543164015,4770,4770,4770,4750,6913
|
|
20230707,110900,1510300725,4775,4775,4775,4770,65
|
|
20230707,110800,1509990600,4775,4770,4775,4770,792
|
|
20230707,110700,1506212755,4770,4760,4770,4760,485
|
|
20230707,110600,1503904115,4760,4755,4760,4750,2503
|
|
20230707,110500,1492012830,4760,4755,4760,4755,7
|
|
20230707,110400,1491979535,4760,4760,4760,4755,202
|
|
20230707,110300,1491019015,4760,4760,4760,4750,28
|
|
20230707,110200,1490885885,4750,4770,4770,4750,516
|
|
20230707,110100,1488434780,4755,4750,4755,4750,755
|
|
20230707,110000,1484845605,4745,4755,4770,4745,3745
|
|
20230707,105900,1467051930,4770,4770,4770,4770,100
|
|
20230707,105800,1466574930,4775,4750,4780,4745,16423
|
|
20230707,105700,1388336795,4755,4765,4765,4755,619
|
|
20230707,105600,1385393350,4765,4770,4770,4755,10418
|
|
20230707,105500,1335736625,4775,4775,4775,4775,1362
|
|
20230707,105400,1329233075,4775,4775,4775,4775,0
|
|
20230707,105300,1329233075,4775,4775,4775,4770,167
|
|
20230707,105200,1328435980,4775,4785,4785,4770,3888
|
|
20230707,105100,1309871510,4775,4775,4775,4775,1269
|
|
20230707,105000,1303812035,4775,4775,4775,4775,1731
|
|
20230707,104900,1295546510,4785,4775,4785,4775,344
|
|
20230707,104800,1293903900,4770,4765,4775,4765,461
|
|
20230707,104700,1291707015,4765,4770,4775,4765,7925
|
|
20230707,104600,1253910380,4770,4770,4770,4770,0
|
|
20230707,104500,1253910380,4770,4780,4780,4770,4921
|
|
20230707,104400,1230407560,4780,4785,4785,4780,275
|
|
20230707,104300,1229093055,4785,4785,4785,4785,234
|
|
20230707,104200,1227973365,4785,4785,4785,4785,105
|
|
20230707,104100,1227470940,4780,4785,4785,4780,18
|
|
20230707,104000,1227384880,4785,4785,4785,4780,85
|
|
20230707,103900,1226978495,4785,4785,4785,4780,5203
|
|
20230707,103800,1202104755,4785,4780,4785,4780,212
|
|
20230707,103700,1201091390,4780,4785,4785,4780,5525
|
|
20230707,103600,1174676870,4785,4795,4795,4785,7051
|
|
20230707,103500,1140917975,4800,4800,4800,4800,14
|
|
20230707,103400,1140850775,4800,4795,4800,4795,16
|
|
20230707,103300,1140774030,4800,4800,4800,4800,2
|
|
20230707,103200,1140764430,4800,4800,4800,4800,104
|
|
20230707,103100,1140265230,4800,4790,4800,4790,452
|
|
20230707,103000,1138098130,4800,4800,4800,4800,9
|
|
20230707,102900,1138054930,4790,4795,4800,4790,2242
|
|
20230707,102800,1127309580,4800,4800,4800,4800,4
|
|
20230707,102700,1127290380,4800,4800,4800,4800,1
|
|
20230707,102600,1127285580,4795,4795,4800,4795,287
|
|
20230707,102500,1125909245,4800,4795,4800,4795,1052
|
|
20230707,102400,1120861005,4795,4795,4800,4790,1210
|
|
20230707,102300,1115059165,4790,4795,4805,4790,1694
|
|
20230707,102200,1106937550,4805,4805,4805,4795,114
|
|
20230707,102100,1106390400,4805,4805,4805,4790,2335
|
|
20230707,102000,1095201025,4795,4805,4805,4795,1028
|
|
20230707,101900,1090271735,4795,4805,4805,4795,246
|
|
20230707,101800,1089092155,4805,4795,4805,4795,21
|
|
20230707,101700,1088991450,4810,4810,4810,4810,1
|
|
20230707,101600,1088986640,4810,4805,4810,4790,2418
|
|
20230707,101500,1077383495,4810,4810,4810,4810,2
|
|
20230707,101400,1077373875,4810,4800,4810,4790,612
|
|
20230707,101300,1074438055,4790,4810,4810,4790,2282
|
|
20230707,101200,1063474855,4810,4810,4810,4810,1
|
|
20230707,101100,1063470045,4790,4790,4790,4790,0
|
|
20230707,101000,1063470045,4790,4800,4810,4785,2081
|
|
20230707,100900,1053501820,4800,4800,4810,4800,574
|
|
20230707,100800,1050746520,4810,4810,4810,4810,12
|
|
20230707,100700,1050688800,4810,4800,4810,4800,618
|
|
20230707,100600,1047722390,4800,4795,4800,4795,634
|
|
20230707,100500,1044681690,4800,4800,4800,4795,65
|
|
20230707,100400,1044369940,4800,4800,4800,4800,40
|
|
20230707,100300,1044177940,4800,4790,4800,4790,1049
|
|
20230707,100200,1039149620,4795,4795,4795,4795,44
|
|
20230707,100100,1038938640,4785,4785,4790,4780,4206
|
|
20230707,100000,1018818755,4785,4780,4785,4780,2934
|
|
20230707,095900,1004780315,4790,4785,4790,4780,2090
|
|
20230707,095800,994785270,4800,4790,4800,4785,7766
|
|
20230707,095700,957595050,4795,4800,4800,4795,2589
|
|
20230707,095600,945180790,4800,4800,4810,4800,204
|
|
20230707,095500,944201560,4800,4805,4805,4800,7
|
|
20230707,095400,944167935,4810,4795,4810,4790,717
|
|
20230707,095300,940731640,4810,4790,4810,4790,227
|
|
20230707,095200,939643770,4810,4805,4815,4795,4900
|
|
20230707,095100,916130480,4815,4815,4815,4805,17
|
|
20230707,095000,916048685,4815,4815,4815,4805,1079
|
|
20230707,094900,910863430,4825,4810,4825,4810,159
|
|
20230707,094800,910096405,4825,4805,4825,4805,763
|
|
20230707,094700,906429930,4825,4815,4825,4810,5
|
|
20230707,094600,906405840,4825,4825,4825,4820,6
|
|
20230707,094500,906376895,4825,4825,4825,4795,1300
|
|
20230707,094400,900142395,4825,4825,4825,4825,1026
|
|
20230707,094300,895191945,4825,4825,4825,4825,0
|
|
20230707,094200,895191945,4825,4825,4825,4825,0
|
|
20230707,094100,895191945,4825,4790,4825,4790,482
|
|
20230707,094000,892883095,4795,4830,4830,4795,2254
|
|
20230707,093900,882073700,4800,4810,4830,4800,2733
|
|
20230707,093800,868951810,4805,4830,4830,4805,1665
|
|
20230707,093700,860943605,4830,4810,4830,4805,1478
|
|
20230707,093600,853831655,4820,4805,4820,4805,2035
|
|
20230707,093500,844047880,4805,4815,4820,4795,2083
|
|
20230707,093400,834031760,4815,4815,4815,4800,3482
|
|
20230707,093300,817307320,4815,4850,4850,4800,17342
|
|
20230707,093200,733622080,4845,4870,4875,4845,24742
|
|
20230707,093100,613554970,4870,4885,4885,4870,3224
|
|
20230707,093000,597852935,4885,4865,4885,4865,202
|
|
20230707,092900,596869415,4885,4885,4885,4865,109
|
|
20230707,092800,596339090,4865,4865,4885,4860,941
|
|
20230707,092700,591761985,4890,4895,4895,4865,110
|
|
20230707,092600,591225580,4895,4895,4895,4855,10986
|
|
20230707,092500,537838610,4870,4875,4900,4870,5888
|
|
20230707,092400,509117405,4900,4880,4900,4880,54
|
|
20230707,092300,508853820,4900,4900,4900,4870,74
|
|
20230707,092200,508491450,4900,4885,4945,4855,5995
|
|
20230707,092100,479036015,4890,4935,4935,4855,3756
|
|
20230707,092000,460696720,4940,4855,4965,4845,20925
|
|
20230707,091900,358166820,4855,4840,4855,4840,69
|
|
20230707,091800,357832015,4855,4855,4855,4855,1
|
|
20230707,091700,357827160,4860,4865,4865,4835,2074
|
|
20230707,091600,347743570,4865,4850,4865,4830,5874
|
|
20230707,091500,319331960,4875,4845,4880,4845,5156
|
|
20230707,091400,294250235,4845,4840,4850,4830,1704
|
|
20230707,091300,286007410,4850,4875,4875,4850,5560
|
|
20230707,091200,259035555,4850,4860,4875,4850,5586
|
|
20230707,091100,231940350,4875,4855,4880,4855,103
|
|
20230707,091000,231438735,4850,4885,4885,4850,1847
|
|
20230707,090900,222463425,4865,4870,4885,4860,6329
|
|
20230707,090800,191698735,4885,4870,4885,4860,3330
|
|
20230707,090700,175471300,4885,4855,4885,4855,3010
|
|
20230707,090600,160852480,4885,4900,4900,4865,4725
|
|
20230707,090500,137709130,4905,4830,4910,4830,9245
|
|
20230707,090400,92926735,4800,4795,4800,4795,541
|
|
20230707,090300,90331925,4795,4795,4800,4795,2668
|
|
20230707,090200,77538650,4830,4835,4835,4780,1133
|
|
20230707,090100,72105250,4835,4840,4840,4835,2050
|
|
20230707,090000,62190105,4840,4780,4845,4780,12976
|