634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,193100,5901248685,4760,4760,4760,4760,12659
|
|
20230712,193000,5901248685,4760,4760,4760,4760,0
|
|
20230712,192900,5901248685,4760,4760,4760,4760,0
|
|
20230712,192800,5901248685,4760,4760,4760,4760,0
|
|
20230712,192700,5901248685,4760,4760,4760,4760,0
|
|
20230712,192600,5901248685,4760,4760,4760,4760,0
|
|
20230712,192500,5901248685,4760,4760,4760,4760,0
|
|
20230712,192400,5901248685,4760,4760,4760,4760,0
|
|
20230712,192300,5901248685,4760,4760,4760,4760,0
|
|
20230712,192200,5901248685,4760,4760,4760,4760,0
|
|
20230712,192100,5901248685,4760,4760,4760,4760,0
|
|
20230712,192000,5901248685,4760,4760,4760,4760,0
|
|
20230712,191900,5901248685,4760,4760,4760,4760,0
|
|
20230712,191800,5901248685,4760,4760,4760,4760,0
|
|
20230712,191700,5901248685,4760,4760,4760,4760,0
|
|
20230712,191600,5901248685,4760,4760,4760,4760,0
|
|
20230712,191500,5901248685,4760,4760,4760,4760,0
|
|
20230712,191400,5901248685,4760,4760,4760,4760,0
|
|
20230712,191300,5901248685,4760,4760,4760,4760,0
|
|
20230712,191200,5901248685,4760,4760,4760,4760,0
|
|
20230712,191100,5901248685,4760,4760,4760,4760,0
|
|
20230712,191000,5901248685,4760,4760,4760,4760,0
|
|
20230712,190900,5901248685,4760,4760,4760,4760,0
|
|
20230712,190800,5901248685,4760,4760,4760,4760,0
|
|
20230712,190700,5901248685,4760,4760,4760,4760,0
|
|
20230712,190600,5901248685,4760,4760,4760,4760,0
|
|
20230712,190500,5901248685,4760,4760,4760,4760,0
|
|
20230712,190400,5901248685,4760,4760,4760,4760,0
|
|
20230712,190300,5901248685,4760,4760,4760,4760,0
|
|
20230712,190200,5901248685,4760,4760,4760,4760,0
|
|
20230712,190100,5901248685,4760,4760,4760,4760,12659
|
|
20230712,190000,5901248685,4760,4760,4760,4760,0
|
|
20230712,185900,5901248685,4760,4760,4760,4760,0
|
|
20230712,185800,5901248685,4760,4760,4760,4760,0
|
|
20230712,185700,5901248685,4760,4760,4760,4760,0
|
|
20230712,185600,5901248685,4760,4760,4760,4760,0
|
|
20230712,185500,5901248685,4760,4760,4760,4760,0
|
|
20230712,185400,5901248685,4760,4760,4760,4760,0
|
|
20230712,185300,5901248685,4760,4760,4760,4760,0
|
|
20230712,185200,5901248685,4760,4760,4760,4760,0
|
|
20230712,185100,5901248685,4760,4760,4760,4760,0
|
|
20230712,185000,5901248685,4760,4760,4760,4760,0
|
|
20230712,184900,5901248685,4760,4760,4760,4760,0
|
|
20230712,184800,5901248685,4760,4760,4760,4760,0
|
|
20230712,184700,5901248685,4760,4760,4760,4760,0
|
|
20230712,184600,5901248685,4760,4760,4760,4760,0
|
|
20230712,184500,5901248685,4760,4760,4760,4760,0
|
|
20230712,184400,5901248685,4760,4760,4760,4760,0
|
|
20230712,184300,5901248685,4760,4760,4760,4760,0
|
|
20230712,184200,5901248685,4760,4760,4760,4760,0
|
|
20230712,184100,5901248685,4760,4760,4760,4760,0
|
|
20230712,184000,5901248685,4760,4760,4760,4760,0
|
|
20230712,183900,5901248685,4760,4760,4760,4760,0
|
|
20230712,183800,5901248685,4760,4760,4760,4760,0
|
|
20230712,183700,5901248685,4760,4760,4760,4760,0
|
|
20230712,183600,5901248685,4760,4760,4760,4760,0
|
|
20230712,183500,5901248685,4760,4760,4760,4760,0
|
|
20230712,183400,5901248685,4760,4760,4760,4760,0
|
|
20230712,183300,5901248685,4760,4760,4760,4760,0
|
|
20230712,183200,5901248685,4760,4760,4760,4760,0
|
|
20230712,183100,5901248685,4760,4760,4760,4760,12659
|
|
20230712,183000,5901248685,4760,4760,4760,4760,0
|
|
20230712,182900,5901248685,4760,4760,4760,4760,0
|
|
20230712,182800,5901248685,4760,4760,4760,4760,0
|
|
20230712,182700,5901248685,4760,4760,4760,4760,0
|
|
20230712,182600,5901248685,4760,4760,4760,4760,0
|
|
20230712,182500,5901248685,4760,4760,4760,4760,0
|
|
20230712,182400,5901248685,4760,4760,4760,4760,0
|
|
20230712,182300,5901248685,4760,4760,4760,4760,0
|
|
20230712,182200,5901248685,4760,4760,4760,4760,0
|
|
20230712,182100,5901248685,4760,4760,4760,4760,0
|
|
20230712,182000,5901248685,4760,4760,4760,4760,0
|
|
20230712,181900,5901248685,4760,4760,4760,4760,0
|
|
20230712,181800,5901248685,4760,4760,4760,4760,0
|
|
20230712,181700,5901248685,4760,4760,4760,4760,0
|
|
20230712,181600,5901248685,4760,4760,4760,4760,0
|
|
20230712,181500,5901248685,4760,4760,4760,4760,0
|
|
20230712,181400,5901248685,4760,4760,4760,4760,0
|
|
20230712,181300,5901248685,4760,4760,4760,4760,0
|
|
20230712,181200,5901248685,4760,4760,4760,4760,0
|
|
20230712,181100,5901248685,4760,4760,4760,4760,0
|
|
20230712,181000,5901248685,4760,4760,4760,4760,0
|
|
20230712,180900,5901248685,4760,4760,4760,4760,0
|
|
20230712,180800,5901248685,4760,4760,4760,4760,0
|
|
20230712,180700,5901248685,4760,4760,4760,4760,0
|
|
20230712,180600,5901248685,4760,4760,4760,4760,0
|
|
20230712,180500,5901248685,4760,4760,4760,4760,0
|
|
20230712,180400,5901248685,4760,4760,4760,4760,0
|
|
20230712,180300,5901248685,4760,4760,4760,4760,0
|
|
20230712,180200,5901248685,4760,4760,4760,4760,0
|
|
20230712,180100,5901248685,4760,4760,4760,4760,12659
|
|
20230712,180000,5901248685,4760,4760,4760,4760,0
|
|
20230712,175900,5901248685,4760,4760,4760,4760,0
|
|
20230712,175800,5901248685,4760,4760,4760,4760,0
|
|
20230712,175700,5901248685,4760,4760,4760,4760,0
|
|
20230712,175600,5901248685,4760,4760,4760,4760,0
|
|
20230712,175500,5901248685,4760,4760,4760,4760,0
|
|
20230712,175400,5901248685,4760,4760,4760,4760,0
|
|
20230712,175300,5901248685,4760,4760,4760,4760,0
|
|
20230712,175200,5901248685,4760,4760,4760,4760,0
|
|
20230712,175100,5901248685,4760,4760,4760,4760,0
|
|
20230712,175000,5901248685,4760,4760,4760,4760,0
|
|
20230712,174900,5901248685,4760,4760,4760,4760,0
|
|
20230712,174800,5901248685,4760,4760,4760,4760,0
|
|
20230712,174700,5901248685,4760,4760,4760,4760,0
|
|
20230712,174600,5901248685,4760,4760,4760,4760,0
|
|
20230712,174500,5901248685,4760,4760,4760,4760,0
|
|
20230712,174400,5901248685,4760,4760,4760,4760,0
|
|
20230712,174300,5901248685,4760,4760,4760,4760,0
|
|
20230712,174200,5901248685,4760,4760,4760,4760,0
|
|
20230712,174100,5901248685,4760,4760,4760,4760,0
|
|
20230712,174000,5901248685,4760,4760,4760,4760,0
|
|
20230712,173900,5901248685,4760,4760,4760,4760,0
|
|
20230712,173800,5901248685,4760,4760,4760,4760,0
|
|
20230712,173700,5901248685,4760,4760,4760,4760,0
|
|
20230712,173600,5901248685,4760,4760,4760,4760,0
|
|
20230712,173500,5901248685,4760,4760,4760,4760,0
|
|
20230712,173400,5901248685,4760,4760,4760,4760,0
|
|
20230712,173300,5901248685,4760,4760,4760,4760,0
|
|
20230712,173200,5901248685,4760,4760,4760,4760,0
|
|
20230712,173100,5901248685,4760,4760,4760,4760,12659
|
|
20230712,173000,5901248685,4760,4760,4760,4760,0
|
|
20230712,172900,5901248685,4760,4760,4760,4760,0
|
|
20230712,172800,5901248685,4760,4760,4760,4760,0
|
|
20230712,172700,5901248685,4760,4760,4760,4760,0
|
|
20230712,172600,5901248685,4760,4760,4760,4760,0
|
|
20230712,172500,5901248685,4760,4760,4760,4760,0
|
|
20230712,172400,5901248685,4760,4760,4760,4760,0
|
|
20230712,172300,5901248685,4760,4760,4760,4760,0
|
|
20230712,172200,5901248685,4760,4760,4760,4760,0
|
|
20230712,172100,5901248685,4760,4760,4760,4760,0
|
|
20230712,172000,5901248685,4760,4760,4760,4760,0
|
|
20230712,171900,5901248685,4760,4760,4760,4760,0
|
|
20230712,171800,5901248685,4760,4760,4760,4760,0
|
|
20230712,171700,5901248685,4760,4760,4760,4760,0
|
|
20230712,171600,5901248685,4760,4760,4760,4760,0
|
|
20230712,171500,5901248685,4760,4760,4760,4760,0
|
|
20230712,171400,5901248685,4760,4760,4760,4760,0
|
|
20230712,171300,5901248685,4760,4760,4760,4760,0
|
|
20230712,171200,5901248685,4760,4760,4760,4760,0
|
|
20230712,171100,5901248685,4760,4760,4760,4760,0
|
|
20230712,171000,5901248685,4760,4760,4760,4760,0
|
|
20230712,170900,5901248685,4760,4760,4760,4760,0
|
|
20230712,170800,5901248685,4760,4760,4760,4760,0
|
|
20230712,170700,5901248685,4760,4760,4760,4760,0
|
|
20230712,170600,5901248685,4760,4760,4760,4760,0
|
|
20230712,170500,5901248685,4760,4760,4760,4760,0
|
|
20230712,170400,5901248685,4760,4760,4760,4760,0
|
|
20230712,170300,5901248685,4760,4760,4760,4760,0
|
|
20230712,170200,5901248685,4760,4760,4760,4760,0
|
|
20230712,170100,5901248685,4760,4760,4760,4760,12659
|
|
20230712,170000,5901248685,4760,4760,4760,4760,0
|
|
20230712,165900,5901248685,4760,4760,4760,4760,0
|
|
20230712,165800,5901248685,4760,4760,4760,4760,0
|
|
20230712,165700,5901248685,4760,4760,4760,4760,0
|
|
20230712,165600,5901248685,4760,4760,4760,4760,0
|
|
20230712,165500,5901248685,4760,4760,4760,4760,0
|
|
20230712,165400,5901248685,4760,4760,4760,4760,0
|
|
20230712,165300,5901248685,4760,4760,4760,4760,0
|
|
20230712,165200,5901248685,4760,4760,4760,4760,0
|
|
20230712,165100,5901248685,4760,4760,4760,4760,0
|
|
20230712,165000,5901248685,4760,4760,4760,4760,0
|
|
20230712,164900,5901248685,4760,4760,4760,4760,0
|
|
20230712,164800,5901248685,4760,4760,4760,4760,0
|
|
20230712,164700,5901248685,4760,4760,4760,4760,0
|
|
20230712,164600,5901248685,4760,4760,4760,4760,0
|
|
20230712,164500,5901248685,4760,4760,4760,4760,0
|
|
20230712,164400,5901248685,4760,4760,4760,4760,0
|
|
20230712,164300,5901248685,4760,4760,4760,4760,0
|
|
20230712,164200,5901248685,4760,4760,4760,4760,0
|
|
20230712,164100,5901248685,4760,4760,4760,4760,0
|
|
20230712,164000,5901248685,4760,4760,4760,4760,0
|
|
20230712,163900,5901248685,4760,4760,4760,4760,0
|
|
20230712,163800,5901248685,4760,4760,4760,4760,0
|
|
20230712,163700,5901248685,4760,4760,4760,4760,0
|
|
20230712,163600,5901248685,4760,4760,4760,4760,0
|
|
20230712,163500,5901248685,4760,4760,4760,4760,0
|
|
20230712,163400,5901248685,4760,4760,4760,4760,0
|
|
20230712,163300,5901248685,4760,4760,4760,4760,0
|
|
20230712,163200,5901248685,4760,4760,4760,4760,0
|
|
20230712,163100,5901248685,4760,4760,4760,4760,12659
|
|
20230712,163000,5901248685,4760,4760,4760,4760,0
|
|
20230712,162900,5901248685,4760,4760,4760,4760,0
|
|
20230712,162800,5901248685,4760,4760,4760,4760,0
|
|
20230712,162700,5901248685,4760,4760,4760,4760,0
|
|
20230712,162600,5901248685,4760,4760,4760,4760,0
|
|
20230712,162500,5901248685,4760,4760,4760,4760,0
|
|
20230712,162400,5901248685,4760,4760,4760,4760,0
|
|
20230712,162300,5901248685,4760,4760,4760,4760,0
|
|
20230712,162200,5901248685,4760,4760,4760,4760,0
|
|
20230712,162100,5901248685,4760,4760,4760,4760,0
|
|
20230712,162000,5901248685,4760,4760,4760,4760,0
|
|
20230712,161900,5901248685,4760,4760,4760,4760,0
|
|
20230712,161800,5901248685,4760,4760,4760,4760,0
|
|
20230712,161700,5901248685,4760,4760,4760,4760,0
|
|
20230712,161600,5901248685,4760,4760,4760,4760,0
|
|
20230712,161500,5901248685,4760,4760,4760,4760,0
|
|
20230712,161400,5901248685,4760,4760,4760,4760,0
|
|
20230712,161300,5901248685,4760,4760,4760,4760,0
|
|
20230712,161200,5901248685,4760,4760,4760,4760,0
|
|
20230712,161100,5901248685,4760,4760,4760,4760,0
|
|
20230712,161000,5901248685,4760,4760,4760,4760,0
|
|
20230712,160900,5901248685,4760,4760,4760,4760,0
|
|
20230712,160800,5901248685,4760,4760,4760,4760,0
|
|
20230712,160700,5901248685,4760,4760,4760,4760,0
|
|
20230712,160600,5901248685,4760,4760,4760,4760,0
|
|
20230712,160500,5901248685,4760,4760,4760,4760,0
|
|
20230712,160400,5901248685,4760,4760,4760,4760,0
|
|
20230712,160300,5901248685,4760,4760,4760,4760,0
|
|
20230712,160200,5901248685,4760,4760,4760,4760,0
|
|
20230712,160100,5901248685,4760,4760,4760,4760,12659
|
|
20230712,160000,5901248685,4760,4760,4760,4760,0
|
|
20230712,155900,5901248685,4760,4760,4760,4760,0
|
|
20230712,155800,5901248685,4760,4760,4760,4760,0
|
|
20230712,155700,5901248685,4760,4760,4760,4760,0
|
|
20230712,155600,5901248685,4760,4760,4760,4760,0
|
|
20230712,155500,5901248685,4760,4760,4760,4760,0
|
|
20230712,155400,5901248685,4760,4760,4760,4760,0
|
|
20230712,155300,5901248685,4760,4760,4760,4760,0
|
|
20230712,155200,5901248685,4760,4760,4760,4760,0
|
|
20230712,155100,5901248685,4760,4760,4760,4760,0
|
|
20230712,155000,5901248685,4760,4760,4760,4760,0
|
|
20230712,154900,5901248685,4760,4760,4760,4760,0
|
|
20230712,154800,5901248685,4760,4760,4760,4760,0
|
|
20230712,154700,5901248685,4760,4760,4760,4760,0
|
|
20230712,154600,5901248685,4760,4760,4760,4760,0
|
|
20230712,154500,5901248685,4760,4760,4760,4760,0
|
|
20230712,154400,5901248685,4760,4760,4760,4760,0
|
|
20230712,154300,5901248685,4760,4760,4760,4760,0
|
|
20230712,154200,5901248685,4760,4760,4760,4760,0
|
|
20230712,154100,5901248685,4760,4760,4760,4760,0
|
|
20230712,154000,5901248685,4760,4760,4760,4760,0
|
|
20230712,153900,5901248685,4760,4760,4760,4760,0
|
|
20230712,153800,5901248685,4760,4760,4760,4760,0
|
|
20230712,153700,5901248685,4760,4760,4760,4760,0
|
|
20230712,153600,5901248685,4760,4760,4760,4760,0
|
|
20230712,153500,5901248685,4760,4760,4760,4760,0
|
|
20230712,153400,5901248685,4760,4760,4760,4760,0
|
|
20230712,153300,5901248685,4760,4760,4760,4760,0
|
|
20230712,153200,5901248685,4760,4760,4760,4760,0
|
|
20230712,153100,5901248685,4760,4760,4760,4760,12659
|
|
20230712,153000,5901248685,4760,4760,4760,4760,12659
|
|
20230712,152900,5840991845,4760,4760,4760,4760,0
|
|
20230712,152800,5840991845,4760,4760,4760,4760,0
|
|
20230712,152700,5840991845,4760,4760,4760,4760,0
|
|
20230712,152600,5840991845,4760,4760,4760,4760,0
|
|
20230712,152500,5840991845,4760,4760,4760,4760,0
|
|
20230712,152400,5840991845,4760,4760,4760,4760,0
|
|
20230712,152300,5840991845,4760,4760,4760,4760,0
|
|
20230712,152200,5840991845,4760,4760,4760,4760,0
|
|
20230712,152100,5840991845,4760,4760,4760,4760,0
|
|
20230712,152000,5840991845,4760,4760,4760,4760,0
|
|
20230712,151900,5840991845,4760,4755,4760,4745,9664
|
|
20230712,151800,5795073945,4755,4760,4760,4750,3333
|
|
20230712,151700,5779218105,4760,4765,4765,4750,1012
|
|
20230712,151600,5774402765,4765,4760,4765,4750,11207
|
|
20230712,151500,5721077320,4760,4765,4765,4760,214
|
|
20230712,151400,5720057630,4765,4765,4765,4760,2557
|
|
20230712,151300,5707883525,4765,4760,4765,4760,4066
|
|
20230712,151200,5688527525,4760,4755,4760,4755,3961
|
|
20230712,151100,5669691355,4760,4750,4760,4750,450
|
|
20230712,151000,5667552855,4760,4755,4760,4750,2476
|
|
20230712,150900,5655788470,4760,4750,4760,4750,200
|
|
20230712,150800,5654837470,4760,4760,4760,4760,712
|
|
20230712,150700,5651448350,4760,4750,4760,4750,320
|
|
20230712,150600,5649926150,4755,4755,4755,4755,707
|
|
20230712,150500,5646564365,4755,4760,4760,4755,4032
|
|
20230712,150400,5627387070,4760,4760,4760,4760,645
|
|
20230712,150300,5624316870,4760,4760,4765,4760,818
|
|
20230712,150200,5620419680,4760,4760,4760,4760,471
|
|
20230712,150100,5618177720,4760,4765,4765,4755,888
|
|
20230712,150000,5613951345,4765,4765,4765,4765,177
|
|
20230712,145900,5613107940,4760,4765,4765,4760,1317
|
|
20230712,145800,5606838905,4765,4765,4765,4765,656
|
|
20230712,145700,5603713065,4765,4765,4765,4760,2600
|
|
20230712,145600,5591334065,4765,4770,4770,4765,2579
|
|
20230712,145500,5579038240,4775,4775,4775,4770,376
|
|
20230712,145400,5577242845,4775,4775,4775,4775,250
|
|
20230712,145300,5576049095,4775,4770,4775,4770,317
|
|
20230712,145200,5574535970,4770,4765,4770,4760,1160
|
|
20230712,145100,5569013315,4765,4770,4775,4765,531
|
|
20230712,145000,5566480285,4775,4775,4775,4775,72
|
|
20230712,144900,5566136485,4775,4780,4780,4765,1483
|
|
20230712,144800,5559047765,4780,4775,4780,4760,2805
|
|
20230712,144700,5545689455,4780,4780,4780,4765,5121
|
|
20230712,144600,5521272565,4780,4780,4780,4780,291
|
|
20230712,144500,5519881585,4785,4785,4785,4785,2
|
|
20230712,144400,5519872015,4780,4780,4780,4780,0
|
|
20230712,144300,5519872015,4780,4780,4780,4780,112
|
|
20230712,144200,5519336655,4780,4775,4780,4775,178
|
|
20230712,144100,5518486115,4785,4775,4785,4770,5010
|
|
20230712,144000,5494565370,4775,4770,4775,4770,889
|
|
20230712,143900,5490324680,4775,4775,4775,4775,1784
|
|
20230712,143800,5481806080,4780,4780,4780,4780,0
|
|
20230712,143700,5481806080,4780,4775,4780,4775,4599
|
|
20230712,143600,5459840360,4780,4780,4780,4780,310
|
|
20230712,143500,5458358560,4780,4775,4780,4775,1402
|
|
20230712,143400,5451662000,4775,4775,4775,4775,68
|
|
20230712,143300,5451337300,4780,4775,4780,4775,1426
|
|
20230712,143200,5444526020,4780,4775,4780,4775,171
|
|
20230712,143100,5443709490,4775,4775,4775,4775,130
|
|
20230712,143000,5443088740,4770,4775,4775,4770,509
|
|
20230712,142900,5440660165,4780,4775,4780,4770,896
|
|
20230712,142800,5436379610,4775,4770,4775,4770,411
|
|
20230712,142700,5434419110,4770,4775,4780,4770,1069
|
|
20230712,142600,5429314020,4785,4785,4785,4785,10
|
|
20230712,142500,5429266170,4785,4780,4785,4780,2244
|
|
20230712,142400,5418535100,4775,4775,4775,4775,15
|
|
20230712,142300,5418463475,4780,4785,4785,4780,1000
|
|
20230712,142200,5413683385,4785,4785,4785,4785,510
|
|
20230712,142100,5411243035,4785,4780,4785,4780,469
|
|
20230712,142000,5408999975,4780,4770,4780,4770,1202
|
|
20230712,141900,5403255485,4780,4780,4780,4780,1
|
|
20230712,141800,5403250705,4780,4780,4780,4780,74
|
|
20230712,141700,5402896985,4780,4770,4785,4765,2327
|
|
20230712,141600,5391795900,4770,4785,4785,4770,270
|
|
20230712,141500,5390506495,4785,4785,4785,4785,215
|
|
20230712,141400,5389477720,4785,4785,4785,4785,8
|
|
20230712,141300,5389439440,4770,4770,4770,4770,2203
|
|
20230712,141200,5378931130,4775,4780,4780,4775,1245
|
|
20230712,141100,5372980130,4780,4780,4780,4780,5
|
|
20230712,141000,5372956230,4780,4770,4780,4770,411
|
|
20230712,140900,5370994270,4770,4785,4785,4770,75
|
|
20230712,140800,5370636050,4785,4785,4785,4775,25
|
|
20230712,140700,5370516630,4770,4770,4770,4770,1167
|
|
20230712,140600,5364950040,4770,4775,4775,4765,1699
|
|
20230712,140500,5356847335,4775,4775,4775,4775,650
|
|
20230712,140400,5353743585,4775,4785,4790,4775,3399
|
|
20230712,140300,5337490770,4785,4785,4790,4785,365
|
|
20230712,140200,5335744195,4785,4785,4785,4785,214
|
|
20230712,140100,5334720205,4785,4785,4785,4785,450
|
|
20230712,140000,5332566955,4785,4785,4785,4785,379
|
|
20230712,135900,5330753440,4785,4785,4785,4785,264
|
|
20230712,135800,5329490200,4795,4790,4795,4785,2618
|
|
20230712,135700,5316949435,4790,4790,4790,4790,443
|
|
20230712,135600,5314827465,4790,4790,4790,4790,16
|
|
20230712,135500,5314750825,4790,4790,4790,4790,100
|
|
20230712,135400,5314271825,4795,4795,4795,4795,10
|
|
20230712,135300,5314223875,4795,4795,4795,4795,1578
|
|
20230712,135200,5306657365,4800,4800,4800,4800,10
|
|
20230712,135100,5306609365,4775,4775,4775,4775,250
|
|
20230712,135000,5305415615,4775,4775,4775,4770,1401
|
|
20230712,134900,5298730815,4775,4795,4795,4775,1241
|
|
20230712,134800,5292797580,4795,4795,4795,4795,2
|
|
20230712,134700,5292787990,4775,4800,4800,4770,3311
|
|
20230712,134600,5276977195,4800,4795,4805,4795,2208
|
|
20230712,134500,5266379305,4800,4795,4800,4790,2710
|
|
20230712,134400,5253386475,4795,4810,4810,4795,3462
|
|
20230712,134300,5236776640,4810,4780,4810,4770,19606
|
|
20230712,134200,5142891925,4780,4765,4780,4765,7920
|
|
20230712,134100,5105107510,4765,4765,4765,4765,1863
|
|
20230712,134000,5096230315,4765,4770,4770,4765,135
|
|
20230712,133900,5095586540,4765,4760,4770,4760,2056
|
|
20230712,133800,5085787975,4760,4760,4760,4760,1942
|
|
20230712,133700,5076544055,4760,4760,4760,4760,56
|
|
20230712,133600,5076277495,4760,4760,4760,4755,1185
|
|
20230712,133500,5070640390,4760,4760,4760,4760,159
|
|
20230712,133400,5069883550,4770,4770,4770,4770,0
|
|
20230712,133300,5069883550,4770,4770,4770,4750,126
|
|
20230712,133200,5069282835,4765,4760,4765,4760,2563
|
|
20230712,133100,5057076600,4760,4760,4765,4760,671
|
|
20230712,133000,5053880215,4765,4760,4765,4760,1675
|
|
20230712,132900,5045907060,4760,4750,4760,4750,1371
|
|
20230712,132800,5039383490,4750,4740,4750,4740,1441
|
|
20230712,132700,5032544970,4740,4740,4740,4740,451
|
|
20230712,132600,5030407230,4735,4735,4735,4735,200
|
|
20230712,132500,5029460230,4735,4740,4740,4735,2
|
|
20230712,132400,5029450755,4735,4735,4735,4735,52
|
|
20230712,132300,5029204535,4740,4740,4740,4735,321
|
|
20230712,132200,5027683045,4740,4740,4740,4740,813
|
|
20230712,132100,5023829425,4740,4740,4740,4740,143
|
|
20230712,132000,5023151605,4740,4740,4740,4740,666
|
|
20230712,131900,5019994765,4740,4730,4740,4730,2046
|
|
20230712,131800,5010298725,4730,4720,4730,4720,271
|
|
20230712,131700,5009017915,4720,4730,4740,4720,1987
|
|
20230712,131600,4999618395,4730,4730,4730,4730,1230
|
|
20230712,131500,4993800495,4730,4730,4730,4730,1077
|
|
20230712,131400,4988706285,4730,4730,4730,4730,137
|
|
20230712,131300,4988058275,4720,4720,4720,4720,337
|
|
20230712,131200,4986467635,4720,4720,4720,4720,270
|
|
20230712,131100,4985193235,4720,4730,4730,4720,768
|
|
20230712,131000,4981560605,4730,4710,4730,4710,1596
|
|
20230712,130900,4974043345,4710,4710,4715,4710,1422
|
|
20230712,130800,4967344225,4710,4720,4720,4710,5400
|
|
20230712,130700,4941889680,4720,4720,4720,4720,800
|
|
20230712,130600,4938113680,4720,4730,4730,4720,3817
|
|
20230712,130500,4920095850,4730,4735,4735,4720,3389
|
|
20230712,130400,4904084460,4735,4735,4740,4735,155
|
|
20230712,130300,4903350485,4735,4750,4750,4735,6430
|
|
20230712,130200,4872861640,4750,4750,4750,4750,1297
|
|
20230712,130100,4866700890,4750,4760,4765,4750,946
|
|
20230712,130000,4862201555,4760,4765,4770,4760,1627
|
|
20230712,125900,4854453835,4760,4775,4775,4760,981
|
|
20230712,125800,4849778655,4775,4765,4775,4760,2382
|
|
20230712,125700,4838433430,4765,4760,4765,4760,1162
|
|
20230712,125600,4832896800,4765,4780,4780,4765,4981
|
|
20230712,125500,4809154400,4765,4775,4780,4765,5628
|
|
20230712,125400,4782284725,4775,4760,4775,4760,4009
|
|
20230712,125300,4763183405,4760,4760,4760,4750,1695
|
|
20230712,125200,4755118880,4760,4755,4760,4755,801
|
|
20230712,125100,4751309360,4745,4755,4755,4745,2168
|
|
20230712,125000,4741006720,4750,4750,4750,4750,357
|
|
20230712,124900,4739310970,4750,4755,4755,4750,1325
|
|
20230712,124800,4733013660,4755,4745,4755,4745,2134
|
|
20230712,124700,4722874060,4745,4745,4750,4740,4372
|
|
20230712,124600,4702120625,4740,4745,4745,4740,531
|
|
20230712,124500,4699602740,4740,4740,4745,4735,1493
|
|
20230712,124400,4692526280,4735,4735,4735,4730,1776
|
|
20230712,124300,4684118285,4740,4735,4740,4735,74
|
|
20230712,124200,4683767555,4740,4735,4740,4735,1124
|
|
20230712,124100,4678439820,4740,4740,4740,4740,234
|
|
20230712,124000,4677330660,4740,4735,4740,4735,840
|
|
20230712,123900,4673352660,4735,4735,4735,4735,2649
|
|
20230712,123800,4660809645,4735,4725,4735,4725,6164
|
|
20230712,123700,4631653175,4725,4725,4725,4720,220
|
|
20230712,123600,4630614765,4720,4720,4725,4720,382
|
|
20230712,123500,4628810270,4720,4720,4720,4720,347
|
|
20230712,123400,4627172430,4715,4715,4715,4715,452
|
|
20230712,123300,4625041250,4715,4715,4715,4715,1072
|
|
20230712,123200,4619986770,4715,4715,4715,4715,13
|
|
20230712,123100,4619925475,4720,4715,4720,4715,21
|
|
20230712,123000,4619826360,4715,4720,4720,4715,200
|
|
20230712,122900,4618882955,4720,4720,4720,4720,45
|
|
20230712,122800,4618670555,4720,4720,4720,4720,0
|
|
20230712,122700,4618670555,4720,4710,4720,4710,2716
|
|
20230712,122600,4605866125,4720,4715,4720,4710,585
|
|
20230712,122500,4603107850,4715,4715,4715,4715,4119
|
|
20230712,122400,4583686765,4715,4720,4720,4715,1131
|
|
20230712,122300,4578348850,4720,4720,4720,4720,202
|
|
20230712,122200,4577395410,4715,4720,4720,4715,717
|
|
20230712,122100,4574013675,4720,4720,4720,4715,123
|
|
20230712,122000,4573433640,4715,4720,4720,4715,247
|
|
20230712,121900,4572269015,4720,4720,4720,4715,164
|
|
20230712,121800,4571495275,4720,4720,4720,4715,513
|
|
20230712,121700,4569076180,4720,4710,4720,4710,1737
|
|
20230712,121600,4560887695,4710,4710,4710,4710,2020
|
|
20230712,121500,4551373495,4705,4715,4715,4705,393
|
|
20230712,121400,4549522715,4710,4710,4715,4705,901
|
|
20230712,121300,4545280500,4710,4710,4715,4705,1421
|
|
20230712,121200,4538588660,4710,4710,4710,4710,61
|
|
20230712,121100,4538301350,4705,4705,4705,4705,0
|
|
20230712,121000,4538301350,4705,4705,4705,4705,1090
|
|
20230712,120900,4533172900,4700,4695,4700,4695,510
|
|
20230712,120800,4530776100,4695,4695,4695,4695,509
|
|
20230712,120700,4528386345,4695,4695,4695,4695,920
|
|
20230712,120600,4524066945,4695,4695,4695,4695,100
|
|
20230712,120500,4523597445,4695,4705,4705,4695,3300
|
|
20230712,120400,4508103870,4700,4700,4700,4700,489
|
|
20230712,120300,4505805570,4700,4705,4705,4700,1219
|
|
20230712,120200,4500076265,4700,4700,4700,4700,1002
|
|
20230712,120100,4495366865,4700,4700,4700,4700,40
|
|
20230712,120000,4495178865,4700,4695,4700,4695,352
|
|
20230712,115900,4493526210,4695,4695,4695,4695,885
|
|
20230712,115800,4489371135,4695,4700,4705,4695,1106
|
|
20230712,115700,4484173455,4700,4700,4700,4690,3222
|
|
20230712,115600,4469046125,4700,4695,4700,4685,104
|
|
20230712,115500,4468557850,4695,4700,4700,4695,154
|
|
20230712,115400,4467834400,4700,4695,4700,4695,1001
|
|
20230712,115300,4463130880,4690,4695,4695,4690,107
|
|
20230712,115200,4462628520,4695,4690,4695,4680,2266
|
|
20230712,115100,4452018455,4695,4690,4695,4690,207
|
|
20230712,115000,4451046595,4695,4695,4695,4685,682
|
|
20230712,114900,4447847900,4690,4690,4695,4680,853
|
|
20230712,114800,4443854935,4685,4690,4695,4685,2028
|
|
20230712,114700,4434345985,4690,4690,4695,4690,1723
|
|
20230712,114600,4426263130,4690,4690,4690,4690,965
|
|
20230712,114500,4421737280,4680,4690,4690,4680,11
|
|
20230712,114400,4421685700,4690,4695,4695,4680,521
|
|
20230712,114300,4419242355,4695,4670,4695,4665,826
|
|
20230712,114200,4415380230,4670,4670,4670,4665,1656
|
|
20230712,114100,4407646715,4670,4675,4675,4665,832
|
|
20230712,114000,4403761525,4670,4675,4675,4665,1964
|
|
20230712,113900,4394590310,4675,4680,4680,4675,2789
|
|
20230712,113800,4381544840,4680,4665,4680,4665,463
|
|
20230712,113700,4379380140,4680,4665,4680,4665,572
|
|
20230712,113600,4376703885,4665,4665,4665,4665,71
|
|
20230712,113500,4376372670,4665,4665,4665,4665,320
|
|
20230712,113400,4374879870,4665,4670,4670,4665,2976
|
|
20230712,113300,4360993830,4665,4670,4680,4665,332
|
|
20230712,113200,4359443375,4665,4665,4665,4665,0
|
|
20230712,113100,4359443375,4665,4665,4665,4660,3099
|
|
20230712,113000,4344990040,4660,4655,4660,4655,72
|
|
20230712,112900,4344654530,4655,4655,4655,4655,0
|
|
20230712,112800,4344654530,4655,4655,4655,4650,570
|
|
20230712,112700,4342001215,4655,4665,4665,4655,4909
|
|
20230712,112600,4319147585,4660,4665,4665,4660,2213
|
|
20230712,112500,4308834440,4665,4670,4670,4660,3044
|
|
20230712,112400,4294641780,4670,4665,4670,4665,547
|
|
20230712,112300,4292090020,4665,4665,4665,4660,2296
|
|
20230712,112200,4281379345,4665,4660,4665,4660,2712
|
|
20230712,112100,4268728270,4665,4660,4670,4655,5072
|
|
20230712,112000,4245074325,4655,4660,4660,4655,12054
|
|
20230712,111900,4188957805,4660,4670,4670,4660,3987
|
|
20230712,111800,4170378365,4665,4660,4670,4660,3192
|
|
20230712,111700,4155503405,4660,4660,4660,4660,2576
|
|
20230712,111600,4143499245,4660,4665,4670,4660,13303
|
|
20230712,111500,4081483495,4665,4670,4670,4665,236
|
|
20230712,111400,4080381645,4670,4670,4670,4665,3513
|
|
20230712,111300,4063989415,4670,4675,4675,4670,3729
|
|
20230712,111200,4046573475,4670,4670,4670,4670,1390
|
|
20230712,111100,4040082175,4670,4675,4680,4670,1721
|
|
20230712,111000,4032038890,4675,4675,4680,4675,66
|
|
20230712,110900,4031730290,4670,4670,4670,4665,3390
|
|
20230712,110800,4015905825,4670,4680,4680,4665,19990
|
|
20230712,110700,3922517765,4680,4680,4680,4675,1279
|
|
20230712,110600,3916532055,4680,4690,4690,4680,11130
|
|
20230712,110500,3864426845,4690,4690,4695,4685,7978
|
|
20230712,110400,3827045010,4690,4690,4690,4690,2219
|
|
20230712,110300,3816637900,4690,4700,4705,4690,3594
|
|
20230712,110200,3799758160,4700,4700,4700,4695,270
|
|
20230712,110100,3798489915,4695,4700,4700,4695,479
|
|
20230712,110000,3796239150,4700,4700,4705,4690,122
|
|
20230712,105900,3795665295,4690,4690,4690,4690,1888
|
|
20230712,105800,3786810575,4690,4685,4690,4685,357
|
|
20230712,105700,3785137480,4685,4685,4685,4685,305
|
|
20230712,105600,3783708555,4690,4690,4690,4685,522
|
|
20230712,105500,3781262470,4685,4690,4690,4685,919
|
|
20230712,105400,3776956890,4685,4685,4685,4685,356
|
|
20230712,105300,3775289030,4685,4680,4685,4680,352
|
|
20230712,105200,3773641410,4680,4680,4680,4680,1142
|
|
20230712,105100,3768296850,4680,4685,4685,4675,8920
|
|
20230712,105000,3726570335,4685,4685,4685,4680,174
|
|
20230712,104900,3725755430,4690,4685,4690,4685,115
|
|
20230712,104800,3725216400,4685,4690,4690,4680,2090
|
|
20230712,104700,3715435165,4680,4675,4685,4675,2172
|
|
20230712,104600,3705270450,4680,4680,4690,4675,7285
|
|
20230712,104500,3671196260,4685,4685,4690,4680,1448
|
|
20230712,104400,3664415880,4690,4685,4690,4680,714
|
|
20230712,104300,3661071090,4675,4685,4690,4675,9551
|
|
20230712,104200,3616365825,4690,4685,4690,4685,566
|
|
20230712,104100,3613714095,4685,4685,4690,4685,3217
|
|
20230712,104000,3598642085,4690,4690,4700,4690,2659
|
|
20230712,103900,3586170345,4690,4695,4695,4690,515
|
|
20230712,103800,3583754910,4695,4705,4705,4690,5584
|
|
20230712,103700,3557532615,4705,4700,4705,4700,231
|
|
20230712,103600,3556446765,4700,4700,4705,4690,5227
|
|
20230712,103500,3531909835,4700,4700,4700,4700,82
|
|
20230712,103400,3531524435,4700,4700,4705,4695,1490
|
|
20230712,103300,3524527930,4700,4700,4700,4700,771
|
|
20230712,103200,3520904230,4695,4700,4705,4695,2346
|
|
20230712,103100,3509878855,4700,4690,4700,4690,1569
|
|
20230712,103000,3502509580,4685,4680,4685,4680,7998
|
|
20230712,102900,3465039505,4685,4685,4685,4680,2361
|
|
20230712,102800,3453979185,4685,4685,4685,4685,179
|
|
20230712,102700,3453140570,4680,4685,4685,4680,4353
|
|
20230712,102600,3432766125,4685,4690,4690,4680,7671
|
|
20230712,102500,3396842460,4695,4685,4695,4685,246
|
|
20230712,102400,3395689740,4685,4695,4695,4685,9097
|
|
20230712,102300,3353040555,4695,4695,4695,4695,2296
|
|
20230712,102200,3342260835,4700,4700,4700,4700,2385
|
|
20230712,102100,3331051335,4700,4705,4705,4695,5541
|
|
20230712,102000,3305010760,4710,4710,4710,4710,771
|
|
20230712,101900,3301379350,4710,4710,4710,4705,421
|
|
20230712,101800,3299398090,4710,4710,4710,4710,102
|
|
20230712,101700,3298917670,4705,4705,4705,4700,306
|
|
20230712,101600,3297478655,4705,4700,4705,4700,365
|
|
20230712,101500,3295763130,4700,4700,4700,4700,510
|
|
20230712,101400,3293366130,4700,4700,4700,4695,219
|
|
20230712,101300,3292337755,4700,4700,4700,4695,1604
|
|
20230712,101200,3284801625,4700,4700,4700,4695,107
|
|
20230712,101100,3284298835,4695,4690,4700,4690,1530
|
|
20230712,101000,3277115615,4690,4700,4700,4690,3411
|
|
20230712,100900,3261099330,4700,4700,4705,4695,6252
|
|
20230712,100800,3231738415,4700,4705,4705,4700,564
|
|
20230712,100700,3229087505,4705,4705,4705,4700,2959
|
|
20230712,100600,3215175080,4695,4700,4705,4695,2789
|
|
20230712,100500,3202068425,4700,4695,4700,4690,1440
|
|
20230712,100400,3195312490,4695,4700,4705,4695,4790
|
|
20230712,100300,3172809925,4700,4705,4710,4700,7802
|
|
20230712,100200,3136125870,4705,4705,4710,4700,1471
|
|
20230712,100100,3129206005,4705,4705,4705,4700,645
|
|
20230712,100000,3126174150,4700,4700,4700,4695,2433
|
|
20230712,095900,3114741890,4715,4710,4720,4675,43667
|
|
20230712,095800,2910022795,4715,4720,4720,4710,2210
|
|
20230712,095700,2899609465,4720,4720,4720,4715,760
|
|
20230712,095600,2896025930,4720,4720,4720,4710,2447
|
|
20230712,095500,2884498500,4715,4720,4720,4715,295
|
|
20230712,095400,2883107400,4720,4720,4720,4710,1190
|
|
20230712,095300,2877494640,4720,4720,4730,4710,4532
|
|
20230712,095200,2856137315,4715,4720,4720,4715,621
|
|
20230712,095100,2853209195,4720,4715,4720,4715,1430
|
|
20230712,095000,2846466720,4715,4720,4735,4710,4286
|
|
20230712,094900,2826265710,4720,4725,4750,4715,5493
|
|
20230712,094800,2800329635,4730,4740,4750,4730,4953
|
|
20230712,094700,2776851665,4740,4725,4750,4720,4238
|
|
20230712,094600,2756799205,4720,4695,4785,4685,5719
|
|
20230712,094500,2729608855,4715,4680,4715,4680,21894
|
|
20230712,094400,2626774220,4690,4720,4720,4680,64520
|
|
20230712,094300,2323693425,4710,4725,4730,4710,20832
|
|
20230712,094200,2225399865,4730,4730,4745,4720,9790
|
|
20230712,094100,2179156270,4750,4740,4750,4720,24915
|
|
20230712,094000,2061367125,4735,4750,4760,4735,22504
|
|
20230712,093900,1954693770,4750,4760,4760,4750,4952
|
|
20230712,093800,1931167990,4760,4755,4760,4750,2250
|
|
20230712,093700,1920479145,4755,4755,4755,4750,678
|
|
20230712,093600,1917256645,4755,4760,4765,4750,9279
|
|
20230712,093500,1873167405,4760,4760,4760,4755,1749
|
|
20230712,093400,1864844715,4755,4755,4755,4750,3674
|
|
20230712,093300,1847379845,4755,4755,4755,4750,1591
|
|
20230712,093200,1839817305,4755,4755,4760,4750,3628
|
|
20230712,093100,1822579190,4760,4745,4760,4745,4061
|
|
20230712,093000,1803298025,4745,4760,4760,4745,15457
|
|
20230712,092900,1729942140,4765,4770,4770,4750,20843
|
|
20230712,092800,1630796755,4770,4765,4770,4765,3190
|
|
20230712,092700,1615595935,4760,4755,4765,4755,2930
|
|
20230712,092600,1601645140,4755,4755,4760,4755,976
|
|
20230712,092500,1597003155,4760,4745,4765,4745,808
|
|
20230712,092400,1593164730,4765,4755,4770,4740,5660
|
|
20230712,092300,1566307655,4745,4770,4770,4745,39783
|
|
20230712,092200,1377334860,4770,4770,4770,4760,5997
|
|
20230712,092100,1348757515,4770,4785,4790,4770,30023
|
|
20230712,092000,1205409785,4785,4790,4790,4785,11918
|
|
20230712,091900,1148356455,4805,4800,4805,4790,9646
|
|
20230712,091800,1102058035,4800,4805,4810,4800,4489
|
|
20230712,091700,1080491180,4800,4795,4800,4795,351
|
|
20230712,091600,1078807930,4795,4790,4805,4785,929
|
|
20230712,091500,1074357805,4790,4785,4790,4785,2508
|
|
20230712,091400,1062350265,4790,4815,4815,4785,13379
|
|
20230712,091300,998182890,4815,4805,4830,4805,8220
|
|
20230712,091200,958640970,4810,4800,4810,4800,3774
|
|
20230712,091100,940518925,4800,4775,4805,4775,7731
|
|
20230712,091000,903485260,4775,4760,4785,4755,9920
|
|
20230712,090900,856164655,4755,4750,4760,4745,15400
|
|
20230712,090800,782992985,4750,4775,4785,4750,31898
|
|
20230712,090700,631029690,4775,4830,4830,4755,51086
|
|
20230712,090600,385881275,4830,4850,4850,4825,2823
|
|
20230712,090500,372233505,4850,4830,4860,4825,6837
|
|
20230712,090400,339219685,4830,4865,4865,4825,14913
|
|
20230712,090300,267190630,4865,4865,4865,4830,11580
|
|
20230712,090200,211144520,4875,4850,4875,4820,4065
|
|
20230712,090100,191443600,4820,4860,4860,4820,22956
|
|
20230712,090000,80306020,4860,4890,4905,4855,15977
|