634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,193100,10116739855,4785,4785,4785,4785,5869
|
|
20230714,193000,10116739855,4785,4785,4785,4785,0
|
|
20230714,192900,10116739855,4785,4785,4785,4785,0
|
|
20230714,192800,10116739855,4785,4785,4785,4785,0
|
|
20230714,192700,10116739855,4785,4785,4785,4785,0
|
|
20230714,192600,10116739855,4785,4785,4785,4785,0
|
|
20230714,192500,10116739855,4785,4785,4785,4785,0
|
|
20230714,192400,10116739855,4785,4785,4785,4785,0
|
|
20230714,192300,10116739855,4785,4785,4785,4785,0
|
|
20230714,192200,10116739855,4785,4785,4785,4785,0
|
|
20230714,192100,10116739855,4785,4785,4785,4785,0
|
|
20230714,192000,10116739855,4785,4785,4785,4785,0
|
|
20230714,191900,10116739855,4785,4785,4785,4785,0
|
|
20230714,191800,10116739855,4785,4785,4785,4785,0
|
|
20230714,191700,10116739855,4785,4785,4785,4785,0
|
|
20230714,191600,10116739855,4785,4785,4785,4785,0
|
|
20230714,191500,10116739855,4785,4785,4785,4785,0
|
|
20230714,191400,10116739855,4785,4785,4785,4785,0
|
|
20230714,191300,10116739855,4785,4785,4785,4785,0
|
|
20230714,191200,10116739855,4785,4785,4785,4785,0
|
|
20230714,191100,10116739855,4785,4785,4785,4785,0
|
|
20230714,191000,10116739855,4785,4785,4785,4785,0
|
|
20230714,190900,10116739855,4785,4785,4785,4785,0
|
|
20230714,190800,10116739855,4785,4785,4785,4785,0
|
|
20230714,190700,10116739855,4785,4785,4785,4785,0
|
|
20230714,190600,10116739855,4785,4785,4785,4785,0
|
|
20230714,190500,10116739855,4785,4785,4785,4785,0
|
|
20230714,190400,10116739855,4785,4785,4785,4785,0
|
|
20230714,190300,10116739855,4785,4785,4785,4785,0
|
|
20230714,190200,10116739855,4785,4785,4785,4785,0
|
|
20230714,190100,10116739855,4785,4785,4785,4785,5869
|
|
20230714,190000,10116739855,4785,4785,4785,4785,0
|
|
20230714,185900,10116739855,4785,4785,4785,4785,0
|
|
20230714,185800,10116739855,4785,4785,4785,4785,0
|
|
20230714,185700,10116739855,4785,4785,4785,4785,0
|
|
20230714,185600,10116739855,4785,4785,4785,4785,0
|
|
20230714,185500,10116739855,4785,4785,4785,4785,0
|
|
20230714,185400,10116739855,4785,4785,4785,4785,0
|
|
20230714,185300,10116739855,4785,4785,4785,4785,0
|
|
20230714,185200,10116739855,4785,4785,4785,4785,0
|
|
20230714,185100,10116739855,4785,4785,4785,4785,0
|
|
20230714,185000,10116739855,4785,4785,4785,4785,0
|
|
20230714,184900,10116739855,4785,4785,4785,4785,0
|
|
20230714,184800,10116739855,4785,4785,4785,4785,0
|
|
20230714,184700,10116739855,4785,4785,4785,4785,0
|
|
20230714,184600,10116739855,4785,4785,4785,4785,0
|
|
20230714,184500,10116739855,4785,4785,4785,4785,0
|
|
20230714,184400,10116739855,4785,4785,4785,4785,0
|
|
20230714,184300,10116739855,4785,4785,4785,4785,0
|
|
20230714,184200,10116739855,4785,4785,4785,4785,0
|
|
20230714,184100,10116739855,4785,4785,4785,4785,0
|
|
20230714,184000,10116739855,4785,4785,4785,4785,0
|
|
20230714,183900,10116739855,4785,4785,4785,4785,0
|
|
20230714,183800,10116739855,4785,4785,4785,4785,0
|
|
20230714,183700,10116739855,4785,4785,4785,4785,0
|
|
20230714,183600,10116739855,4785,4785,4785,4785,0
|
|
20230714,183500,10116739855,4785,4785,4785,4785,0
|
|
20230714,183400,10116739855,4785,4785,4785,4785,0
|
|
20230714,183300,10116739855,4785,4785,4785,4785,0
|
|
20230714,183200,10116739855,4785,4785,4785,4785,0
|
|
20230714,183100,10116739855,4785,4785,4785,4785,5869
|
|
20230714,183000,10116739855,4785,4785,4785,4785,0
|
|
20230714,182900,10116739855,4785,4785,4785,4785,0
|
|
20230714,182800,10116739855,4785,4785,4785,4785,0
|
|
20230714,182700,10116739855,4785,4785,4785,4785,0
|
|
20230714,182600,10116739855,4785,4785,4785,4785,0
|
|
20230714,182500,10116739855,4785,4785,4785,4785,0
|
|
20230714,182400,10116739855,4785,4785,4785,4785,0
|
|
20230714,182300,10116739855,4785,4785,4785,4785,0
|
|
20230714,182200,10116739855,4785,4785,4785,4785,0
|
|
20230714,182100,10116739855,4785,4785,4785,4785,0
|
|
20230714,182000,10116739855,4785,4785,4785,4785,0
|
|
20230714,181900,10116739855,4785,4785,4785,4785,0
|
|
20230714,181800,10116739855,4785,4785,4785,4785,0
|
|
20230714,181700,10116739855,4785,4785,4785,4785,0
|
|
20230714,181600,10116739855,4785,4785,4785,4785,0
|
|
20230714,181500,10116739855,4785,4785,4785,4785,0
|
|
20230714,181400,10116739855,4785,4785,4785,4785,0
|
|
20230714,181300,10116739855,4785,4785,4785,4785,0
|
|
20230714,181200,10116739855,4785,4785,4785,4785,0
|
|
20230714,181100,10116739855,4785,4785,4785,4785,0
|
|
20230714,181000,10116739855,4785,4785,4785,4785,0
|
|
20230714,180900,10116739855,4785,4785,4785,4785,0
|
|
20230714,180800,10116739855,4785,4785,4785,4785,0
|
|
20230714,180700,10116739855,4785,4785,4785,4785,0
|
|
20230714,180600,10116739855,4785,4785,4785,4785,0
|
|
20230714,180500,10116739855,4785,4785,4785,4785,0
|
|
20230714,180400,10116739855,4785,4785,4785,4785,0
|
|
20230714,180300,10116739855,4785,4785,4785,4785,0
|
|
20230714,180200,10116739855,4785,4785,4785,4785,0
|
|
20230714,180100,10116739855,4785,4785,4785,4785,5869
|
|
20230714,180000,10116739855,4785,4785,4785,4785,0
|
|
20230714,175900,10116739855,4785,4785,4785,4785,0
|
|
20230714,175800,10116739855,4785,4785,4785,4785,0
|
|
20230714,175700,10116739855,4785,4785,4785,4785,0
|
|
20230714,175600,10116739855,4785,4785,4785,4785,0
|
|
20230714,175500,10116739855,4785,4785,4785,4785,0
|
|
20230714,175400,10116739855,4785,4785,4785,4785,0
|
|
20230714,175300,10116739855,4785,4785,4785,4785,0
|
|
20230714,175200,10116739855,4785,4785,4785,4785,0
|
|
20230714,175100,10116739855,4785,4785,4785,4785,0
|
|
20230714,175000,10116739855,4785,4785,4785,4785,0
|
|
20230714,174900,10116739855,4785,4785,4785,4785,0
|
|
20230714,174800,10116739855,4785,4785,4785,4785,0
|
|
20230714,174700,10116739855,4785,4785,4785,4785,0
|
|
20230714,174600,10116739855,4785,4785,4785,4785,0
|
|
20230714,174500,10116739855,4785,4785,4785,4785,0
|
|
20230714,174400,10116739855,4785,4785,4785,4785,0
|
|
20230714,174300,10116739855,4785,4785,4785,4785,0
|
|
20230714,174200,10116739855,4785,4785,4785,4785,0
|
|
20230714,174100,10116739855,4785,4785,4785,4785,0
|
|
20230714,174000,10116739855,4785,4785,4785,4785,0
|
|
20230714,173900,10116739855,4785,4785,4785,4785,0
|
|
20230714,173800,10116739855,4785,4785,4785,4785,0
|
|
20230714,173700,10116739855,4785,4785,4785,4785,0
|
|
20230714,173600,10116739855,4785,4785,4785,4785,0
|
|
20230714,173500,10116739855,4785,4785,4785,4785,0
|
|
20230714,173400,10116739855,4785,4785,4785,4785,0
|
|
20230714,173300,10116739855,4785,4785,4785,4785,0
|
|
20230714,173200,10116739855,4785,4785,4785,4785,0
|
|
20230714,173100,10116739855,4785,4785,4785,4785,5869
|
|
20230714,173000,10116739855,4785,4785,4785,4785,0
|
|
20230714,172900,10116739855,4785,4785,4785,4785,0
|
|
20230714,172800,10116739855,4785,4785,4785,4785,0
|
|
20230714,172700,10116739855,4785,4785,4785,4785,0
|
|
20230714,172600,10116739855,4785,4785,4785,4785,0
|
|
20230714,172500,10116739855,4785,4785,4785,4785,0
|
|
20230714,172400,10116739855,4785,4785,4785,4785,0
|
|
20230714,172300,10116739855,4785,4785,4785,4785,0
|
|
20230714,172200,10116739855,4785,4785,4785,4785,0
|
|
20230714,172100,10116739855,4785,4785,4785,4785,0
|
|
20230714,172000,10116739855,4785,4785,4785,4785,0
|
|
20230714,171900,10116739855,4785,4785,4785,4785,0
|
|
20230714,171800,10116739855,4785,4785,4785,4785,0
|
|
20230714,171700,10116739855,4785,4785,4785,4785,0
|
|
20230714,171600,10116739855,4785,4785,4785,4785,0
|
|
20230714,171500,10116739855,4785,4785,4785,4785,0
|
|
20230714,171400,10116739855,4785,4785,4785,4785,0
|
|
20230714,171300,10116739855,4785,4785,4785,4785,0
|
|
20230714,171200,10116739855,4785,4785,4785,4785,0
|
|
20230714,171100,10116739855,4785,4785,4785,4785,0
|
|
20230714,171000,10116739855,4785,4785,4785,4785,0
|
|
20230714,170900,10116739855,4785,4785,4785,4785,0
|
|
20230714,170800,10116739855,4785,4785,4785,4785,0
|
|
20230714,170700,10116739855,4785,4785,4785,4785,0
|
|
20230714,170600,10116739855,4785,4785,4785,4785,0
|
|
20230714,170500,10116739855,4785,4785,4785,4785,0
|
|
20230714,170400,10116739855,4785,4785,4785,4785,0
|
|
20230714,170300,10116739855,4785,4785,4785,4785,0
|
|
20230714,170200,10116739855,4785,4785,4785,4785,0
|
|
20230714,170100,10116739855,4785,4785,4785,4785,5869
|
|
20230714,170000,10116739855,4785,4785,4785,4785,0
|
|
20230714,165900,10116739855,4785,4785,4785,4785,0
|
|
20230714,165800,10116739855,4785,4785,4785,4785,0
|
|
20230714,165700,10116739855,4785,4785,4785,4785,0
|
|
20230714,165600,10116739855,4785,4785,4785,4785,0
|
|
20230714,165500,10116739855,4785,4785,4785,4785,0
|
|
20230714,165400,10116739855,4785,4785,4785,4785,0
|
|
20230714,165300,10116739855,4785,4785,4785,4785,0
|
|
20230714,165200,10116739855,4785,4785,4785,4785,0
|
|
20230714,165100,10116739855,4785,4785,4785,4785,0
|
|
20230714,165000,10116739855,4785,4785,4785,4785,0
|
|
20230714,164900,10116739855,4785,4785,4785,4785,0
|
|
20230714,164800,10116739855,4785,4785,4785,4785,0
|
|
20230714,164700,10116739855,4785,4785,4785,4785,0
|
|
20230714,164600,10116739855,4785,4785,4785,4785,0
|
|
20230714,164500,10116739855,4785,4785,4785,4785,0
|
|
20230714,164400,10116739855,4785,4785,4785,4785,0
|
|
20230714,164300,10116739855,4785,4785,4785,4785,0
|
|
20230714,164200,10116739855,4785,4785,4785,4785,0
|
|
20230714,164100,10116739855,4785,4785,4785,4785,0
|
|
20230714,164000,10116739855,4785,4785,4785,4785,0
|
|
20230714,163900,10116739855,4785,4785,4785,4785,0
|
|
20230714,163800,10116739855,4785,4785,4785,4785,0
|
|
20230714,163700,10116739855,4785,4785,4785,4785,0
|
|
20230714,163600,10116739855,4785,4785,4785,4785,0
|
|
20230714,163500,10116739855,4785,4785,4785,4785,0
|
|
20230714,163400,10116739855,4785,4785,4785,4785,0
|
|
20230714,163300,10116739855,4785,4785,4785,4785,0
|
|
20230714,163200,10116739855,4785,4785,4785,4785,0
|
|
20230714,163100,10116739855,4785,4785,4785,4785,5869
|
|
20230714,163000,10116739855,4785,4785,4785,4785,0
|
|
20230714,162900,10116739855,4785,4785,4785,4785,0
|
|
20230714,162800,10116739855,4785,4785,4785,4785,0
|
|
20230714,162700,10116739855,4785,4785,4785,4785,0
|
|
20230714,162600,10116739855,4785,4785,4785,4785,0
|
|
20230714,162500,10116739855,4785,4785,4785,4785,0
|
|
20230714,162400,10116739855,4785,4785,4785,4785,0
|
|
20230714,162300,10116739855,4785,4785,4785,4785,0
|
|
20230714,162200,10116739855,4785,4785,4785,4785,0
|
|
20230714,162100,10116739855,4785,4785,4785,4785,0
|
|
20230714,162000,10116739855,4785,4785,4785,4785,0
|
|
20230714,161900,10116739855,4785,4785,4785,4785,0
|
|
20230714,161800,10116739855,4785,4785,4785,4785,0
|
|
20230714,161700,10116739855,4785,4785,4785,4785,0
|
|
20230714,161600,10116739855,4785,4785,4785,4785,0
|
|
20230714,161500,10116739855,4785,4785,4785,4785,0
|
|
20230714,161400,10116739855,4785,4785,4785,4785,0
|
|
20230714,161300,10116739855,4785,4785,4785,4785,0
|
|
20230714,161200,10116739855,4785,4785,4785,4785,0
|
|
20230714,161100,10116739855,4785,4785,4785,4785,0
|
|
20230714,161000,10116739855,4785,4785,4785,4785,0
|
|
20230714,160900,10116739855,4785,4785,4785,4785,0
|
|
20230714,160800,10116739855,4785,4785,4785,4785,0
|
|
20230714,160700,10116739855,4785,4785,4785,4785,0
|
|
20230714,160600,10116739855,4785,4785,4785,4785,0
|
|
20230714,160500,10116739855,4785,4785,4785,4785,0
|
|
20230714,160400,10116739855,4785,4785,4785,4785,0
|
|
20230714,160300,10116739855,4785,4785,4785,4785,0
|
|
20230714,160200,10116739855,4785,4785,4785,4785,0
|
|
20230714,160100,10116739855,4785,4785,4785,4785,5869
|
|
20230714,160000,10116739855,4785,4785,4785,4785,0
|
|
20230714,155900,10116739855,4785,4785,4785,4785,0
|
|
20230714,155800,10116739855,4785,4785,4785,4785,0
|
|
20230714,155700,10116739855,4785,4785,4785,4785,0
|
|
20230714,155600,10116739855,4785,4785,4785,4785,0
|
|
20230714,155500,10116739855,4785,4785,4785,4785,0
|
|
20230714,155400,10116739855,4785,4785,4785,4785,0
|
|
20230714,155300,10116739855,4785,4785,4785,4785,0
|
|
20230714,155200,10116739855,4785,4785,4785,4785,0
|
|
20230714,155100,10116739855,4785,4785,4785,4785,0
|
|
20230714,155000,10116739855,4785,4785,4785,4785,0
|
|
20230714,154900,10116739855,4785,4785,4785,4785,0
|
|
20230714,154800,10116739855,4785,4785,4785,4785,0
|
|
20230714,154700,10116739855,4785,4785,4785,4785,0
|
|
20230714,154600,10116739855,4785,4785,4785,4785,0
|
|
20230714,154500,10116739855,4785,4785,4785,4785,0
|
|
20230714,154400,10116739855,4785,4785,4785,4785,0
|
|
20230714,154300,10116739855,4785,4785,4785,4785,0
|
|
20230714,154200,10116739855,4785,4785,4785,4785,0
|
|
20230714,154100,10116739855,4785,4785,4785,4785,0
|
|
20230714,154000,10116739855,4785,4785,4785,4785,0
|
|
20230714,153900,10116739855,4785,4785,4785,4785,0
|
|
20230714,153800,10116739855,4785,4785,4785,4785,0
|
|
20230714,153700,10116739855,4785,4785,4785,4785,0
|
|
20230714,153600,10116739855,4785,4785,4785,4785,0
|
|
20230714,153500,10116739855,4785,4785,4785,4785,0
|
|
20230714,153400,10116739855,4785,4785,4785,4785,0
|
|
20230714,153300,10116739855,4785,4785,4785,4785,0
|
|
20230714,153200,10116739855,4785,4785,4785,4785,0
|
|
20230714,153100,10116739855,4785,4785,4785,4785,5869
|
|
20230714,153000,10116739855,4785,4785,4785,4785,5869
|
|
20230714,152900,10088656690,4785,4785,4785,4785,0
|
|
20230714,152800,10088656690,4785,4785,4785,4785,0
|
|
20230714,152700,10088656690,4785,4785,4785,4785,0
|
|
20230714,152600,10088656690,4785,4785,4785,4785,0
|
|
20230714,152500,10088656690,4785,4785,4785,4785,0
|
|
20230714,152400,10088656690,4785,4785,4785,4785,0
|
|
20230714,152300,10088656690,4785,4785,4785,4785,0
|
|
20230714,152200,10088656690,4785,4785,4785,4785,0
|
|
20230714,152100,10088656690,4785,4785,4785,4785,0
|
|
20230714,152000,10088656690,4785,4785,4785,4785,0
|
|
20230714,151900,10088656690,4785,4780,4790,4780,3025
|
|
20230714,151800,10074196155,4780,4770,4780,4770,403
|
|
20230714,151700,10072272445,4775,4770,4775,4770,311
|
|
20230714,151600,10070787425,4775,4770,4775,4770,622
|
|
20230714,151500,10067820475,4770,4765,4770,4765,3150
|
|
20230714,151400,10052798060,4770,4780,4780,4765,2933
|
|
20230714,151300,10038804880,4780,4765,4780,4760,1008
|
|
20230714,151200,10033997985,4765,4765,4765,4765,1242
|
|
20230714,151100,10028079855,4765,4760,4765,4755,1173
|
|
20230714,151000,10022500100,4765,4760,4765,4760,995
|
|
20230714,150900,10017763895,4755,4765,4765,4750,8433
|
|
20230714,150800,9977702975,4750,4755,4760,4750,3090
|
|
20230714,150700,9963010685,4750,4755,4755,4750,3499
|
|
20230714,150600,9946382710,4760,4760,4760,4750,5765
|
|
20230714,150500,9918965320,4755,4765,4765,4755,4791
|
|
20230714,150400,9896152355,4765,4770,4770,4765,510
|
|
20230714,150300,9893720835,4770,4765,4770,4765,3475
|
|
20230714,150200,9877148655,4765,4775,4775,4765,784
|
|
20230714,150100,9873410545,4775,4775,4775,4770,7396
|
|
20230714,150000,9838112825,4780,4775,4780,4775,1869
|
|
20230714,145900,9829187450,4775,4775,4780,4775,1709
|
|
20230714,145800,9821026655,4775,4775,4780,4775,3819
|
|
20230714,145700,9802790300,4780,4775,4785,4775,450
|
|
20230714,145600,9800640845,4775,4780,4785,4775,5250
|
|
20230714,145500,9775560020,4785,4785,4790,4780,194
|
|
20230714,145400,9774631805,4790,4785,4790,4780,1189
|
|
20230714,145300,9768943135,4790,4785,4790,4785,53
|
|
20230714,145200,9768689520,4790,4785,4790,4785,123
|
|
20230714,145100,9768100955,4790,4785,4790,4785,494
|
|
20230714,145000,9765735510,4785,4785,4790,4785,2467
|
|
20230714,144900,9753930695,4790,4785,4790,4785,250
|
|
20230714,144800,9752734180,4785,4785,4790,4785,1051
|
|
20230714,144700,9747700140,4790,4785,4790,4785,31
|
|
20230714,144600,9747551790,4785,4790,4790,4785,326
|
|
20230714,144500,9745990380,4790,4780,4790,4780,476
|
|
20230714,144400,9743713095,4785,4790,4790,4780,1778
|
|
20230714,144300,9735210580,4785,4780,4790,4780,295
|
|
20230714,144200,9733799725,4785,4780,4785,4780,198
|
|
20230714,144100,9732853255,4785,4775,4785,4775,761
|
|
20230714,144000,9729217210,4780,4780,4785,4775,4482
|
|
20230714,143900,9707791035,4785,4785,4785,4785,1457
|
|
20230714,143800,9700819290,4790,4785,4790,4785,279
|
|
20230714,143700,9699484020,4790,4785,4790,4785,871
|
|
20230714,143600,9695314765,4790,4790,4790,4785,637
|
|
20230714,143500,9692264815,4790,4790,4790,4785,149
|
|
20230714,143400,9691551460,4790,4790,4790,4785,2154
|
|
20230714,143300,9681242800,4790,4785,4790,4785,397
|
|
20230714,143200,9679343145,4785,4790,4790,4785,263
|
|
20230714,143100,9678084675,4790,4785,4790,4780,2609
|
|
20230714,143000,9665612970,4785,4790,4790,4785,4127
|
|
20230714,142900,9645864790,4785,4805,4805,4785,16111
|
|
20230714,142800,9568555865,4805,4805,4810,4805,20
|
|
20230714,142700,9568459760,4810,4805,4810,4805,581
|
|
20230714,142600,9565668050,4805,4805,4810,4805,2168
|
|
20230714,142500,9555250805,4805,4805,4810,4805,516
|
|
20230714,142400,9552771395,4805,4810,4810,4805,612
|
|
20230714,142300,9549827695,4805,4805,4805,4800,3474
|
|
20230714,142200,9533136265,4810,4805,4815,4805,987
|
|
20230714,142100,9528393690,4805,4810,4815,4805,5445
|
|
20230714,142000,9502217870,4810,4810,4810,4810,237
|
|
20230714,141900,9501077900,4815,4815,4815,4815,367
|
|
20230714,141800,9499310795,4820,4820,4820,4810,3839
|
|
20230714,141700,9480833095,4825,4820,4825,4820,281
|
|
20230714,141600,9479478525,4820,4820,4825,4820,459
|
|
20230714,141500,9477264970,4825,4815,4825,4815,403
|
|
20230714,141400,9475323980,4825,4815,4825,4815,3534
|
|
20230714,141300,9458305845,4830,4830,4830,4815,2302
|
|
20230714,141200,9447220410,4825,4820,4825,4815,3150
|
|
20230714,141100,9432041165,4825,4820,4825,4820,768
|
|
20230714,141000,9428337065,4820,4815,4830,4815,1943
|
|
20230714,140900,9418967095,4820,4815,4820,4815,562
|
|
20230714,140800,9416259330,4820,4815,4820,4815,1055
|
|
20230714,140700,9411179485,4815,4815,4820,4815,4086
|
|
20230714,140600,9391505360,4820,4820,4825,4820,529
|
|
20230714,140500,9388955575,4825,4820,4825,4815,2468
|
|
20230714,140400,9377065085,4825,4825,4825,4820,316
|
|
20230714,140300,9375541695,4820,4815,4825,4815,2789
|
|
20230714,140200,9362108530,4815,4825,4825,4815,3555
|
|
20230714,140100,9344968935,4830,4825,4830,4825,458
|
|
20230714,140000,9342758575,4830,4825,4830,4825,2220
|
|
20230714,135900,9332046955,4825,4830,4835,4825,1846
|
|
20230714,135800,9323127985,4835,4835,4835,4825,123
|
|
20230714,135700,9322533290,4835,4835,4835,4835,200
|
|
20230714,135600,9321566290,4830,4835,4840,4830,1429
|
|
20230714,135500,9314659210,4835,4835,4835,4835,12
|
|
20230714,135400,9314601190,4835,4835,4835,4830,205
|
|
20230714,135300,9313611015,4830,4830,4840,4830,276
|
|
20230714,135200,9312277925,4840,4825,4840,4825,1606
|
|
20230714,135100,9304525805,4830,4830,4835,4825,1941
|
|
20230714,135000,9295153280,4835,4825,4835,4825,1592
|
|
20230714,134900,9287469695,4830,4820,4830,4820,788
|
|
20230714,134800,9283670035,4830,4825,4840,4820,8180
|
|
20230714,134700,9244189615,4840,4840,4850,4820,5267
|
|
20230714,134600,9218750610,4850,4815,4850,4815,2756
|
|
20230714,134500,9205438130,4830,4830,4830,4815,421
|
|
20230714,134400,9203407400,4830,4815,4830,4815,2974
|
|
20230714,134300,9189074625,4815,4815,4815,4815,114
|
|
20230714,134200,9188525715,4810,4810,4815,4810,1437
|
|
20230714,134100,9181612740,4810,4820,4820,4805,1144
|
|
20230714,134000,9176113290,4820,4825,4825,4810,1741
|
|
20230714,133900,9167738095,4830,4810,4830,4810,2653
|
|
20230714,133800,9154973520,4810,4825,4825,4810,4429
|
|
20230714,133700,9133631420,4825,4825,4830,4825,301
|
|
20230714,133600,9132178590,4830,4820,4830,4815,1461
|
|
20230714,133500,9125134650,4820,4820,4825,4820,845
|
|
20230714,133400,9121059925,4825,4820,4825,4815,217
|
|
20230714,133300,9120013315,4820,4825,4825,4815,495
|
|
20230714,133200,9117627230,4810,4810,4815,4810,1154
|
|
20230714,133100,9112073395,4810,4815,4815,4810,3965
|
|
20230714,133000,9092996215,4815,4825,4830,4815,580
|
|
20230714,132900,9090201095,4825,4815,4825,4815,1842
|
|
20230714,132800,9081322990,4825,4835,4835,4810,8511
|
|
20230714,132700,9040267170,4835,4835,4835,4835,1703
|
|
20230714,132600,9032033165,4835,4840,4840,4835,3043
|
|
20230714,132500,9017316475,4840,4860,4860,4835,5120
|
|
20230714,132400,8992499515,4860,4865,4870,4860,2708
|
|
20230714,132300,8979327530,4870,4865,4870,4860,310
|
|
20230714,132200,8977819655,4865,4845,4865,4845,2372
|
|
20230714,132100,8966311930,4850,4850,4850,4845,2143
|
|
20230714,132000,8955918385,4850,4850,4850,4845,1155
|
|
20230714,131900,8950321795,4845,4865,4865,4845,11132
|
|
20230714,131800,8896299350,4865,4870,4870,4865,404
|
|
20230714,131700,8894333360,4875,4875,4875,4865,4612
|
|
20230714,131600,8871857685,4875,4880,4885,4875,4158
|
|
20230714,131500,8851576270,4880,4885,4885,4875,3998
|
|
20230714,131400,8832061165,4885,4895,4895,4885,5131
|
|
20230714,131300,8806968540,4900,4910,4910,4895,2526
|
|
20230714,131200,8794587745,4910,4940,4940,4910,6899
|
|
20230714,131100,8760583555,4940,4960,4960,4940,4785
|
|
20230714,131000,8736904885,4960,4960,4970,4960,8294
|
|
20230714,130900,8695713630,4965,4950,4965,4945,10839
|
|
20230714,130800,8642025780,4955,4945,4955,4935,15065
|
|
20230714,130700,8567507910,4945,4925,4950,4920,29576
|
|
20230714,130600,8421340905,4925,4920,4925,4915,4551
|
|
20230714,130500,8398959385,4920,4920,4930,4920,10094
|
|
20230714,130400,8349214390,4920,4920,4935,4890,8121
|
|
20230714,130300,8309303610,4920,4920,4935,4920,12752
|
|
20230714,130200,8246501740,4925,4900,4925,4895,10071
|
|
20230714,130100,8197035240,4910,4885,4910,4885,22327
|
|
20230714,130000,8087731420,4885,4880,4885,4880,2994
|
|
20230714,125900,8073117680,4885,4890,4890,4880,3025
|
|
20230714,125800,8058334345,4895,4900,4900,4890,2457
|
|
20230714,125700,8046309620,4890,4885,4900,4880,12962
|
|
20230714,125600,7982937820,4880,4875,4895,4875,10742
|
|
20230714,125500,7930443375,4865,4860,4870,4850,2336
|
|
20230714,125400,7919082780,4865,4860,4865,4860,1470
|
|
20230714,125300,7911936495,4860,4855,4860,4845,2351
|
|
20230714,125200,7900525205,4865,4875,4880,4860,3573
|
|
20230714,125100,7883127305,4875,4855,4880,4835,9560
|
|
20230714,125000,7836635980,4860,4840,4860,4840,14333
|
|
20230714,124900,7767101395,4840,4835,4845,4830,1832
|
|
20230714,124800,7758236495,4835,4830,4835,4825,2617
|
|
20230714,124700,7745597070,4830,4825,4830,4825,781
|
|
20230714,124600,7741828730,4825,4815,4825,4815,502
|
|
20230714,124500,7739407270,4825,4820,4825,4815,1764
|
|
20230714,124400,7730906515,4815,4810,4815,4810,1090
|
|
20230714,124300,7725658815,4810,4805,4810,4805,439
|
|
20230714,124200,7723549095,4805,4800,4805,4800,210
|
|
20230714,124100,7722541045,4800,4805,4805,4800,5914
|
|
20230714,124000,7694152845,4805,4805,4805,4800,745
|
|
20230714,123900,7690574020,4800,4815,4815,4800,1215
|
|
20230714,123800,7684731435,4810,4805,4810,4805,412
|
|
20230714,123700,7682750725,4805,4800,4805,4800,129
|
|
20230714,123600,7682131380,4805,4810,4810,4805,1748
|
|
20230714,123500,7673730680,4810,4810,4815,4810,788
|
|
20230714,123400,7669940300,4810,4815,4820,4800,7223
|
|
20230714,123300,7635176945,4820,4825,4830,4820,3282
|
|
20230714,123200,7619349370,4825,4820,4830,4820,4046
|
|
20230714,123100,7599832440,4820,4825,4825,4820,4473
|
|
20230714,123000,7578271615,4815,4825,4830,4815,1895
|
|
20230714,122900,7569137170,4815,4815,4825,4815,3603
|
|
20230714,122800,7551758535,4815,4815,4820,4815,2996
|
|
20230714,122700,7537332295,4815,4830,4830,4815,701
|
|
20230714,122600,7533955810,4835,4805,4835,4800,5321
|
|
20230714,122500,7508271340,4805,4810,4820,4805,3828
|
|
20230714,122400,7489832300,4810,4800,4810,4800,2788
|
|
20230714,122300,7476430745,4800,4800,4800,4795,621
|
|
20230714,122200,7473451045,4800,4785,4800,4780,1392
|
|
20230714,122100,7466779855,4785,4795,4795,4780,2980
|
|
20230714,122000,7452516410,4795,4800,4800,4790,1430
|
|
20230714,121900,7445658765,4800,4805,4805,4795,2642
|
|
20230714,121800,7432978575,4805,4800,4805,4800,1410
|
|
20230714,121700,7426209475,4800,4800,4800,4795,787
|
|
20230714,121600,7422433025,4795,4790,4795,4790,1947
|
|
20230714,121500,7413099690,4795,4790,4795,4790,1380
|
|
20230714,121400,7406489345,4790,4785,4790,4785,313
|
|
20230714,121300,7404990985,4785,4795,4795,4785,1065
|
|
20230714,121200,7399892665,4795,4795,4795,4790,340
|
|
20230714,121100,7398262380,4795,4790,4795,4790,766
|
|
20230714,121000,7394592545,4790,4785,4795,4775,3519
|
|
20230714,120900,7377756580,4785,4790,4790,4785,1372
|
|
20230714,120800,7371191465,4795,4795,4795,4790,1625
|
|
20230714,120700,7363406695,4795,4790,4795,4790,239
|
|
20230714,120600,7362261835,4790,4795,4795,4785,1838
|
|
20230714,120500,7353457305,4795,4795,4795,4790,1909
|
|
20230714,120400,7344306065,4790,4795,4795,4790,53
|
|
20230714,120300,7344051945,4795,4790,4795,4790,708
|
|
20230714,120200,7340658070,4800,4800,4800,4790,57
|
|
20230714,120100,7340384865,4800,4800,4800,4780,744
|
|
20230714,120000,7336817030,4790,4800,4805,4790,7785
|
|
20230714,115900,7299490965,4805,4800,4805,4800,798
|
|
20230714,115800,7295659925,4800,4795,4805,4790,1568
|
|
20230714,115700,7288132850,4790,4790,4795,4775,1430
|
|
20230714,115600,7281284885,4790,4790,4795,4780,1623
|
|
20230714,115500,7273513370,4790,4810,4810,4790,3829
|
|
20230714,115400,7255121105,4805,4790,4805,4790,2842
|
|
20230714,115300,7241470885,4785,4780,4785,4780,621
|
|
20230714,115200,7238500825,4785,4800,4800,4765,1958
|
|
20230714,115100,7229126625,4805,4770,4805,4770,11845
|
|
20230714,115000,7172320065,4770,4740,4770,4740,1562
|
|
20230714,114900,7164890820,4735,4760,4760,4735,2516
|
|
20230714,114800,7152949470,4760,4765,4765,4755,1966
|
|
20230714,114700,7143585400,4765,4750,4775,4750,4679
|
|
20230714,114600,7121275475,4765,4750,4765,4730,2724
|
|
20230714,114500,7108354025,4750,4760,4765,4730,6858
|
|
20230714,114400,7075842335,4760,4760,4760,4755,150
|
|
20230714,114300,7075128840,4760,4755,4760,4745,377
|
|
20230714,114200,7073336930,4755,4765,4765,4740,1157
|
|
20230714,114100,7067827920,4735,4765,4765,4735,9903
|
|
20230714,114000,7020868465,4750,4765,4765,4750,5128
|
|
20230714,113900,6996463320,4765,4775,4775,4765,1801
|
|
20230714,113800,6987878720,4770,4770,4775,4770,3607
|
|
20230714,113700,6970672115,4770,4775,4790,4770,2995
|
|
20230714,113600,6956346685,4775,4735,4775,4735,3958
|
|
20230714,113500,6937475185,4735,4790,4795,4735,19275
|
|
20230714,113400,6845894255,4790,4795,4800,4780,2983
|
|
20230714,113300,6831594845,4795,4805,4810,4775,11487
|
|
20230714,113200,6776546215,4810,4785,4840,4765,29901
|
|
20230714,113100,6632820045,4785,4745,4805,4740,11324
|
|
20230714,113000,6578741585,4745,4755,4755,4730,4223
|
|
20230714,112900,6558730370,4755,4750,4755,4725,13025
|
|
20230714,112800,6496975390,4745,4755,4770,4745,10202
|
|
20230714,112700,6448464400,4755,4730,4760,4725,3952
|
|
20230714,112600,6429693105,4725,4770,4770,4720,35957
|
|
20230714,112500,6259107705,4770,4785,4785,4750,28316
|
|
20230714,112400,6124233890,4785,4800,4825,4750,76115
|
|
20230714,112300,5760306200,4800,4865,4895,4790,87263
|
|
20230714,112200,5337904925,4860,4960,4990,4830,130118
|
|
20230714,112100,4701370800,4955,5030,5040,4825,215655
|
|
20230714,112000,3629420760,5040,4835,5200,4835,258642
|
|
20230714,111900,2331280960,4840,4835,4840,4835,1020
|
|
20230714,111800,2326344210,4840,4840,4845,4840,4323
|
|
20230714,111700,2305415500,4835,4825,4835,4820,7759
|
|
20230714,111600,2267925170,4825,4825,4825,4825,1100
|
|
20230714,111500,2262617670,4825,4825,4825,4825,55
|
|
20230714,111400,2262352295,4820,4820,4825,4820,993
|
|
20230714,111300,2257565480,4820,4810,4820,4810,1121
|
|
20230714,111200,2252164365,4815,4815,4815,4810,1412
|
|
20230714,111100,2245370075,4815,4815,4815,4815,320
|
|
20230714,111000,2243829275,4815,4815,4820,4810,1881
|
|
20230714,110900,2234769055,4810,4820,4820,4810,4763
|
|
20230714,110800,2211823145,4820,4815,4820,4815,32
|
|
20230714,110700,2211668915,4810,4810,4810,4810,0
|
|
20230714,110600,2211668915,4810,4810,4810,4810,100
|
|
20230714,110500,2211187915,4830,4830,4835,4820,3877
|
|
20230714,110400,2192455655,4830,4800,4830,4800,4207
|
|
20230714,110300,2172172150,4795,4795,4795,4795,105
|
|
20230714,110200,2171668675,4800,4775,4800,4770,6663
|
|
20230714,110100,2139851770,4775,4795,4795,4775,3545
|
|
20230714,110000,2122912650,4795,4795,4795,4795,777
|
|
20230714,105900,2119186935,4795,4800,4800,4795,1190
|
|
20230714,105800,2113478980,4805,4820,4820,4805,1627
|
|
20230714,105700,2105656940,4820,4820,4820,4820,4
|
|
20230714,105600,2105637660,4825,4825,4825,4825,0
|
|
20230714,105500,2105637660,4825,4825,4825,4825,0
|
|
20230714,105400,2105637660,4825,4825,4825,4825,0
|
|
20230714,105300,2105637660,4825,4805,4825,4805,19
|
|
20230714,105200,2105546345,4805,4825,4825,4805,605
|
|
20230714,105100,2102636220,4825,4810,4825,4810,2590
|
|
20230714,105000,2090170895,4815,4825,4825,4815,1010
|
|
20230714,104900,2085307725,4810,4810,4810,4810,418
|
|
20230714,104800,2083297145,4805,4820,4820,4805,117
|
|
20230714,104700,2082734255,4820,4820,4820,4820,731
|
|
20230714,104600,2079210835,4820,4820,4820,4820,332
|
|
20230714,104500,2077610595,4820,4820,4820,4820,41
|
|
20230714,104400,2077412975,4820,4820,4820,4820,0
|
|
20230714,104300,2077412975,4820,4825,4825,4810,115
|
|
20230714,104200,2076859760,4810,4820,4830,4810,693
|
|
20230714,104100,2073524115,4820,4820,4820,4810,626
|
|
20230714,104000,2070511910,4820,4820,4820,4820,155
|
|
20230714,103900,2069764810,4820,4820,4820,4820,103
|
|
20230714,103800,2069268350,4820,4835,4840,4780,13330
|
|
20230714,103700,2005110700,4835,4825,4835,4825,3219
|
|
20230714,103600,1989556785,4825,4830,4830,4825,3836
|
|
20230714,103500,1971029305,4835,4835,4835,4830,712
|
|
20230714,103400,1967588595,4840,4840,4845,4830,5975
|
|
20230714,103300,1938694915,4845,4850,4850,4845,3903
|
|
20230714,103200,1919784875,4850,4845,4850,4845,748
|
|
20230714,103100,1916160795,4850,4855,4860,4845,3013
|
|
20230714,103000,1901534130,4850,4850,4850,4840,10986
|
|
20230714,102900,1848307660,4850,4840,4850,4840,8934
|
|
20230714,102800,1805056805,4840,4830,4870,4830,15409
|
|
20230714,102700,1730252280,4840,4835,4850,4820,9198
|
|
20230714,102600,1685797885,4835,4860,4865,4830,6152
|
|
20230714,102500,1655972150,4860,4830,4870,4820,9740
|
|
20230714,102400,1608758925,4830,4760,4830,4760,13009
|
|
20230714,102300,1546399050,4750,4760,4760,4750,3060
|
|
20230714,102200,1531840610,4760,4760,4760,4760,2664
|
|
20230714,102100,1519159970,4770,4775,4775,4770,1540
|
|
20230714,102000,1511814160,4775,4770,4775,4770,501
|
|
20230714,101900,1509424375,4770,4770,4780,4770,2918
|
|
20230714,101800,1495492050,4735,4760,4775,4735,7269
|
|
20230714,101700,1460831450,4755,4710,4755,4710,15152
|
|
20230714,101600,1388970040,4705,4705,4705,4705,207
|
|
20230714,101500,1387996105,4705,4705,4705,4705,490
|
|
20230714,101400,1385690655,4710,4715,4715,4710,1361
|
|
20230714,101300,1379280295,4720,4710,4720,4710,18
|
|
20230714,101200,1379195495,4705,4710,4710,4705,1185
|
|
20230714,101100,1373618255,4710,4710,4710,4705,1685
|
|
20230714,101000,1365689060,4720,4720,4720,4720,418
|
|
20230714,100900,1363716100,4720,4720,4725,4720,223
|
|
20230714,100800,1362663040,4720,4715,4720,4715,1010
|
|
20230714,100700,1357896010,4710,4710,4715,4710,360
|
|
20230714,100600,1356200320,4710,4715,4715,4710,109
|
|
20230714,100500,1355686430,4705,4705,4705,4705,480
|
|
20230714,100400,1353428030,4730,4715,4730,4715,50
|
|
20230714,100300,1353192175,4705,4715,4715,4705,202
|
|
20230714,100200,1352241735,4705,4710,4710,4705,4709
|
|
20230714,100100,1330066195,4715,4710,4715,4710,262
|
|
20230714,100000,1328832170,4710,4705,4710,4705,231
|
|
20230714,095900,1327745270,4705,4710,4715,4705,2272
|
|
20230714,095800,1317046365,4715,4715,4715,4715,5
|
|
20230714,095700,1317022790,4715,4715,4715,4715,1
|
|
20230714,095600,1317018075,4715,4715,4715,4715,493
|
|
20230714,095500,1314693580,4715,4720,4730,4715,2079
|
|
20230714,095400,1304890800,4730,4715,4730,4710,12312
|
|
20230714,095300,1246721735,4730,4725,4730,4710,792
|
|
20230714,095200,1242988225,4730,4730,4730,4725,51
|
|
20230714,095100,1242747095,4735,4725,4735,4715,362
|
|
20230714,095000,1241039600,4720,4740,4745,4720,609
|
|
20230714,094900,1238160835,4745,4740,4745,4730,2674
|
|
20230714,094800,1225504400,4740,4750,4750,4740,1037
|
|
20230714,094700,1220586340,4750,4730,4750,4730,373
|
|
20230714,094600,1218819060,4730,4720,4730,4715,11661
|
|
20230714,094500,1163684165,4715,4690,4720,4690,6683
|
|
20230714,094400,1132238120,4690,4680,4690,4680,1484
|
|
20230714,094300,1125288480,4675,4650,4675,4650,15106
|
|
20230714,094200,1054802430,4650,4660,4660,4650,4404
|
|
20230714,094100,1034311500,4655,4655,4655,4655,1200
|
|
20230714,094000,1028725500,4660,4660,4660,4655,99
|
|
20230714,093900,1028264410,4660,4655,4660,4650,11556
|
|
20230714,093800,974525350,4655,4655,4660,4650,8821
|
|
20230714,093700,933476790,4655,4665,4665,4655,2131
|
|
20230714,093600,923546565,4665,4670,4670,4665,1745
|
|
20230714,093500,915397780,4685,4685,4685,4670,35
|
|
20230714,093400,915234135,4685,4685,4685,4685,3
|
|
20230714,093300,915220080,4685,4690,4690,4660,92
|
|
20230714,093200,914790325,4660,4675,4690,4660,9612
|
|
20230714,093100,869969200,4690,4680,4690,4670,5099
|
|
20230714,093000,846141770,4680,4680,4690,4680,3256
|
|
20230714,092900,830892690,4680,4685,4685,4680,2615
|
|
20230714,092800,818654455,4680,4690,4690,4680,2307
|
|
20230714,092700,807852695,4690,4690,4690,4685,1242
|
|
20230714,092600,802032765,4690,4700,4700,4690,6838
|
|
20230714,092500,769907060,4700,4705,4705,4700,4550
|
|
20230714,092400,748521935,4705,4705,4705,4700,1646
|
|
20230714,092300,740785060,4700,4700,4705,4695,4504
|
|
20230714,092200,719618600,4705,4700,4705,4700,1746
|
|
20230714,092100,711411060,4700,4700,4700,4695,2011
|
|
20230714,092000,701962860,4700,4685,4700,4685,2744
|
|
20230714,091900,689099655,4690,4685,4690,4675,2769
|
|
20230714,091800,676133050,4685,4690,4690,4675,1119
|
|
20230714,091700,670885395,4690,4670,4690,4670,180
|
|
20230714,091600,670044175,4670,4695,4715,4670,12507
|
|
20230714,091500,611333750,4690,4690,4690,4690,1254
|
|
20230714,091400,605452490,4695,4670,4695,4660,7157
|
|
20230714,091300,572076455,4665,4660,4665,4650,16517
|
|
20230714,091200,495207365,4660,4670,4670,4660,15662
|
|
20230714,091100,422152750,4670,4670,4670,4660,5943
|
|
20230714,091000,394415825,4670,4695,4695,4665,14295
|
|
20230714,090900,327495440,4695,4710,4710,4690,16776
|
|
20230714,090800,248627225,4705,4715,4720,4705,3986
|
|
20230714,090700,229845645,4715,4735,4735,4715,10410
|
|
20230714,090600,180649825,4740,4740,4755,4730,3555
|
|
20230714,090500,163813370,4740,4740,4765,4740,2748
|
|
20230714,090400,150787225,4765,4740,4765,4735,1082
|
|
20230714,090300,145646495,4740,4745,4765,4740,6450
|
|
20230714,090200,115066960,4740,4765,4765,4740,1005
|
|
20230714,090100,110303160,4730,4750,4765,4725,8271
|
|
20230714,090000,71096230,4750,4775,4775,4750,14444
|