631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,192800,5928490740,4745,4745,4745,4745,39646
|
|
20230717,192700,5928490740,4745,4745,4745,4745,0
|
|
20230717,192600,5928490740,4745,4745,4745,4745,0
|
|
20230717,192500,5928490740,4745,4745,4745,4745,0
|
|
20230717,192400,5928490740,4745,4745,4745,4745,0
|
|
20230717,192300,5928490740,4745,4745,4745,4745,0
|
|
20230717,192200,5928490740,4745,4745,4745,4745,0
|
|
20230717,192100,5928490740,4745,4745,4745,4745,0
|
|
20230717,192000,5928490740,4745,4745,4745,4745,0
|
|
20230717,191900,5928490740,4745,4745,4745,4745,0
|
|
20230717,191800,5928490740,4745,4745,4745,4745,0
|
|
20230717,191700,5928490740,4745,4745,4745,4745,0
|
|
20230717,191600,5928490740,4745,4745,4745,4745,0
|
|
20230717,191500,5928490740,4745,4745,4745,4745,0
|
|
20230717,191400,5928490740,4745,4745,4745,4745,0
|
|
20230717,191300,5928490740,4745,4745,4745,4745,0
|
|
20230717,191200,5928490740,4745,4745,4745,4745,0
|
|
20230717,191100,5928490740,4745,4745,4745,4745,0
|
|
20230717,191000,5928490740,4745,4745,4745,4745,0
|
|
20230717,190900,5928490740,4745,4745,4745,4745,0
|
|
20230717,190800,5928490740,4745,4745,4745,4745,0
|
|
20230717,190700,5928490740,4745,4745,4745,4745,0
|
|
20230717,190600,5928490740,4745,4745,4745,4745,0
|
|
20230717,190500,5928490740,4745,4745,4745,4745,0
|
|
20230717,190400,5928490740,4745,4745,4745,4745,0
|
|
20230717,190300,5928490740,4745,4745,4745,4745,0
|
|
20230717,190200,5928490740,4745,4745,4745,4745,0
|
|
20230717,190100,5928490740,4745,4745,4745,4745,0
|
|
20230717,190000,5928490740,4745,4745,4745,4745,0
|
|
20230717,185900,5928490740,4745,4745,4745,4745,0
|
|
20230717,185800,5928490740,4745,4745,4745,4745,39646
|
|
20230717,185700,5928490740,4745,4745,4745,4745,0
|
|
20230717,185600,5928490740,4745,4745,4745,4745,0
|
|
20230717,185500,5928490740,4745,4745,4745,4745,0
|
|
20230717,185400,5928490740,4745,4745,4745,4745,0
|
|
20230717,185300,5928490740,4745,4745,4745,4745,0
|
|
20230717,185200,5928490740,4745,4745,4745,4745,0
|
|
20230717,185100,5928490740,4745,4745,4745,4745,0
|
|
20230717,185000,5928490740,4745,4745,4745,4745,0
|
|
20230717,184900,5928490740,4745,4745,4745,4745,0
|
|
20230717,184800,5928490740,4745,4745,4745,4745,0
|
|
20230717,184700,5928490740,4745,4745,4745,4745,0
|
|
20230717,184600,5928490740,4745,4745,4745,4745,0
|
|
20230717,184500,5928490740,4745,4745,4745,4745,0
|
|
20230717,184400,5928490740,4745,4745,4745,4745,0
|
|
20230717,184300,5928490740,4745,4745,4745,4745,0
|
|
20230717,184200,5928490740,4745,4745,4745,4745,0
|
|
20230717,184100,5928490740,4745,4745,4745,4745,0
|
|
20230717,184000,5928490740,4745,4745,4745,4745,0
|
|
20230717,183900,5928490740,4745,4745,4745,4745,0
|
|
20230717,183800,5928490740,4745,4745,4745,4745,0
|
|
20230717,183700,5928490740,4745,4745,4745,4745,0
|
|
20230717,183600,5928490740,4745,4745,4745,4745,0
|
|
20230717,183500,5928490740,4745,4745,4745,4745,0
|
|
20230717,183400,5928490740,4745,4745,4745,4745,0
|
|
20230717,183300,5928490740,4745,4745,4745,4745,0
|
|
20230717,183200,5928490740,4745,4745,4745,4745,0
|
|
20230717,183100,5928490740,4745,4745,4745,4745,0
|
|
20230717,183000,5928490740,4745,4745,4745,4745,0
|
|
20230717,182900,5928490740,4745,4745,4745,4745,0
|
|
20230717,182800,5928490740,4745,4745,4745,4745,39646
|
|
20230717,182700,5928490740,4745,4745,4745,4745,0
|
|
20230717,182600,5928490740,4745,4745,4745,4745,0
|
|
20230717,182500,5928490740,4745,4745,4745,4745,0
|
|
20230717,182400,5928490740,4745,4745,4745,4745,0
|
|
20230717,182300,5928490740,4745,4745,4745,4745,0
|
|
20230717,182200,5928490740,4745,4745,4745,4745,0
|
|
20230717,182100,5928490740,4745,4745,4745,4745,0
|
|
20230717,182000,5928490740,4745,4745,4745,4745,0
|
|
20230717,181900,5928490740,4745,4745,4745,4745,0
|
|
20230717,181800,5928490740,4745,4745,4745,4745,0
|
|
20230717,181700,5928490740,4745,4745,4745,4745,0
|
|
20230717,181600,5928490740,4745,4745,4745,4745,0
|
|
20230717,181500,5928490740,4745,4745,4745,4745,0
|
|
20230717,181400,5928490740,4745,4745,4745,4745,0
|
|
20230717,181300,5928490740,4745,4745,4745,4745,0
|
|
20230717,181200,5928490740,4745,4745,4745,4745,0
|
|
20230717,181100,5928490740,4745,4745,4745,4745,0
|
|
20230717,181000,5928490740,4745,4745,4745,4745,0
|
|
20230717,180900,5928490740,4745,4745,4745,4745,0
|
|
20230717,180800,5928490740,4745,4745,4745,4745,0
|
|
20230717,180700,5928490740,4745,4745,4745,4745,0
|
|
20230717,180600,5928490740,4745,4745,4745,4745,0
|
|
20230717,180500,5928490740,4745,4745,4745,4745,0
|
|
20230717,180400,5928490740,4745,4745,4745,4745,0
|
|
20230717,180300,5928490740,4745,4745,4745,4745,0
|
|
20230717,180200,5928490740,4745,4745,4745,4745,0
|
|
20230717,180100,5928490740,4745,4745,4745,4745,0
|
|
20230717,180000,5928490740,4745,4745,4745,4745,0
|
|
20230717,175900,5928490740,4745,4745,4745,4745,0
|
|
20230717,175800,5928490740,4745,4745,4745,4745,39646
|
|
20230717,175700,5928490740,4745,4745,4745,4745,0
|
|
20230717,175600,5928490740,4745,4745,4745,4745,0
|
|
20230717,175500,5928490740,4745,4745,4745,4745,0
|
|
20230717,175400,5928490740,4745,4745,4745,4745,0
|
|
20230717,175300,5928490740,4745,4745,4745,4745,0
|
|
20230717,175200,5928490740,4745,4745,4745,4745,0
|
|
20230717,175100,5928490740,4745,4745,4745,4745,0
|
|
20230717,175000,5928490740,4745,4745,4745,4745,0
|
|
20230717,174900,5928490740,4745,4745,4745,4745,0
|
|
20230717,174800,5928490740,4745,4745,4745,4745,0
|
|
20230717,174700,5928490740,4745,4745,4745,4745,0
|
|
20230717,174600,5928490740,4745,4745,4745,4745,0
|
|
20230717,174500,5928490740,4745,4745,4745,4745,0
|
|
20230717,174400,5928490740,4745,4745,4745,4745,0
|
|
20230717,174300,5928490740,4745,4745,4745,4745,0
|
|
20230717,174200,5928490740,4745,4745,4745,4745,0
|
|
20230717,174100,5928490740,4745,4745,4745,4745,0
|
|
20230717,174000,5928490740,4745,4745,4745,4745,0
|
|
20230717,173900,5928490740,4745,4745,4745,4745,0
|
|
20230717,173800,5928490740,4745,4745,4745,4745,0
|
|
20230717,173700,5928490740,4745,4745,4745,4745,0
|
|
20230717,173600,5928490740,4745,4745,4745,4745,0
|
|
20230717,173500,5928490740,4745,4745,4745,4745,0
|
|
20230717,173400,5928490740,4745,4745,4745,4745,0
|
|
20230717,173300,5928490740,4745,4745,4745,4745,0
|
|
20230717,173200,5928490740,4745,4745,4745,4745,0
|
|
20230717,173100,5928490740,4745,4745,4745,4745,0
|
|
20230717,173000,5928490740,4745,4745,4745,4745,0
|
|
20230717,172900,5928490740,4745,4745,4745,4745,0
|
|
20230717,172800,5928490740,4745,4745,4745,4745,39646
|
|
20230717,172700,5928490740,4745,4745,4745,4745,0
|
|
20230717,172600,5928490740,4745,4745,4745,4745,0
|
|
20230717,172500,5928490740,4745,4745,4745,4745,0
|
|
20230717,172400,5928490740,4745,4745,4745,4745,0
|
|
20230717,172300,5928490740,4745,4745,4745,4745,0
|
|
20230717,172200,5928490740,4745,4745,4745,4745,0
|
|
20230717,172100,5928490740,4745,4745,4745,4745,0
|
|
20230717,172000,5928490740,4745,4745,4745,4745,0
|
|
20230717,171900,5928490740,4745,4745,4745,4745,0
|
|
20230717,171800,5928490740,4745,4745,4745,4745,0
|
|
20230717,171700,5928490740,4745,4745,4745,4745,0
|
|
20230717,171600,5928490740,4745,4745,4745,4745,0
|
|
20230717,171500,5928490740,4745,4745,4745,4745,0
|
|
20230717,171400,5928490740,4745,4745,4745,4745,0
|
|
20230717,171300,5928490740,4745,4745,4745,4745,0
|
|
20230717,171200,5928490740,4745,4745,4745,4745,0
|
|
20230717,171100,5928490740,4745,4745,4745,4745,0
|
|
20230717,171000,5928490740,4745,4745,4745,4745,0
|
|
20230717,170900,5928490740,4745,4745,4745,4745,0
|
|
20230717,170800,5928490740,4745,4745,4745,4745,0
|
|
20230717,170700,5928490740,4745,4745,4745,4745,0
|
|
20230717,170600,5928490740,4745,4745,4745,4745,0
|
|
20230717,170500,5928490740,4745,4745,4745,4745,0
|
|
20230717,170400,5928490740,4745,4745,4745,4745,0
|
|
20230717,170300,5928490740,4745,4745,4745,4745,0
|
|
20230717,170200,5928490740,4745,4745,4745,4745,0
|
|
20230717,170100,5928490740,4745,4745,4745,4745,0
|
|
20230717,170000,5928490740,4745,4745,4745,4745,0
|
|
20230717,165900,5928490740,4745,4745,4745,4745,0
|
|
20230717,165800,5928490740,4745,4745,4745,4745,39646
|
|
20230717,165700,5928490740,4745,4745,4745,4745,0
|
|
20230717,165600,5928490740,4745,4745,4745,4745,0
|
|
20230717,165500,5928490740,4745,4745,4745,4745,0
|
|
20230717,165400,5928490740,4745,4745,4745,4745,0
|
|
20230717,165300,5928490740,4745,4745,4745,4745,0
|
|
20230717,165200,5928490740,4745,4745,4745,4745,0
|
|
20230717,165100,5928490740,4745,4745,4745,4745,0
|
|
20230717,165000,5928490740,4745,4745,4745,4745,0
|
|
20230717,164900,5928490740,4745,4745,4745,4745,0
|
|
20230717,164800,5928490740,4745,4745,4745,4745,0
|
|
20230717,164700,5928490740,4745,4745,4745,4745,0
|
|
20230717,164600,5928490740,4745,4745,4745,4745,0
|
|
20230717,164500,5928490740,4745,4745,4745,4745,0
|
|
20230717,164400,5928490740,4745,4745,4745,4745,0
|
|
20230717,164300,5928490740,4745,4745,4745,4745,0
|
|
20230717,164200,5928490740,4745,4745,4745,4745,0
|
|
20230717,164100,5928490740,4745,4745,4745,4745,0
|
|
20230717,164000,5928490740,4745,4745,4745,4745,0
|
|
20230717,163900,5928490740,4745,4745,4745,4745,0
|
|
20230717,163800,5928490740,4745,4745,4745,4745,0
|
|
20230717,163700,5928490740,4745,4745,4745,4745,0
|
|
20230717,163600,5928490740,4745,4745,4745,4745,0
|
|
20230717,163500,5928490740,4745,4745,4745,4745,0
|
|
20230717,163400,5928490740,4745,4745,4745,4745,0
|
|
20230717,163300,5928490740,4745,4745,4745,4745,0
|
|
20230717,163200,5928490740,4745,4745,4745,4745,0
|
|
20230717,163100,5928490740,4745,4745,4745,4745,0
|
|
20230717,163000,5928490740,4745,4745,4745,4745,0
|
|
20230717,162900,5928490740,4745,4745,4745,4745,0
|
|
20230717,162800,5928490740,4745,4745,4745,4745,39646
|
|
20230717,162700,5928490740,4745,4745,4745,4745,0
|
|
20230717,162600,5928490740,4745,4745,4745,4745,0
|
|
20230717,162500,5928490740,4745,4745,4745,4745,0
|
|
20230717,162400,5928490740,4745,4745,4745,4745,0
|
|
20230717,162300,5928490740,4745,4745,4745,4745,0
|
|
20230717,162200,5928490740,4745,4745,4745,4745,0
|
|
20230717,162100,5928490740,4745,4745,4745,4745,0
|
|
20230717,162000,5928490740,4745,4745,4745,4745,0
|
|
20230717,161900,5928490740,4745,4745,4745,4745,0
|
|
20230717,161800,5928490740,4745,4745,4745,4745,0
|
|
20230717,161700,5928490740,4745,4745,4745,4745,0
|
|
20230717,161600,5928490740,4745,4745,4745,4745,0
|
|
20230717,161500,5928490740,4745,4745,4745,4745,0
|
|
20230717,161400,5928490740,4745,4745,4745,4745,0
|
|
20230717,161300,5928490740,4745,4745,4745,4745,0
|
|
20230717,161200,5928490740,4745,4745,4745,4745,0
|
|
20230717,161100,5928490740,4745,4745,4745,4745,0
|
|
20230717,161000,5928490740,4745,4745,4745,4745,0
|
|
20230717,160900,5928490740,4745,4745,4745,4745,0
|
|
20230717,160800,5928490740,4745,4745,4745,4745,0
|
|
20230717,160700,5928490740,4745,4745,4745,4745,0
|
|
20230717,160600,5928490740,4745,4745,4745,4745,0
|
|
20230717,160500,5928490740,4745,4745,4745,4745,0
|
|
20230717,160400,5928490740,4745,4745,4745,4745,0
|
|
20230717,160300,5928490740,4745,4745,4745,4745,0
|
|
20230717,160200,5928490740,4745,4745,4745,4745,0
|
|
20230717,160100,5928490740,4745,4745,4745,4745,0
|
|
20230717,160000,5928490740,4745,4745,4745,4745,0
|
|
20230717,155900,5928490740,4745,4745,4745,4745,0
|
|
20230717,155800,5928490740,4745,4745,4745,4745,39646
|
|
20230717,155700,5928490740,4745,4745,4745,4745,0
|
|
20230717,155600,5928490740,4745,4745,4745,4745,0
|
|
20230717,155500,5928490740,4745,4745,4745,4745,0
|
|
20230717,155400,5928490740,4745,4745,4745,4745,0
|
|
20230717,155300,5928490740,4745,4745,4745,4745,0
|
|
20230717,155200,5928490740,4745,4745,4745,4745,0
|
|
20230717,155100,5928490740,4745,4745,4745,4745,0
|
|
20230717,155000,5928490740,4745,4745,4745,4745,0
|
|
20230717,154900,5928490740,4745,4745,4745,4745,0
|
|
20230717,154800,5928490740,4745,4745,4745,4745,0
|
|
20230717,154700,5928490740,4745,4745,4745,4745,0
|
|
20230717,154600,5928490740,4745,4745,4745,4745,0
|
|
20230717,154500,5928490740,4745,4745,4745,4745,0
|
|
20230717,154400,5928490740,4745,4745,4745,4745,0
|
|
20230717,154300,5928490740,4745,4745,4745,4745,0
|
|
20230717,154200,5928490740,4745,4745,4745,4745,0
|
|
20230717,154100,5928490740,4745,4745,4745,4745,0
|
|
20230717,154000,5928490740,4745,4745,4745,4745,0
|
|
20230717,153900,5928490740,4745,4745,4745,4745,0
|
|
20230717,153800,5928490740,4745,4745,4745,4745,0
|
|
20230717,153700,5928490740,4745,4745,4745,4745,0
|
|
20230717,153600,5928490740,4745,4745,4745,4745,0
|
|
20230717,153500,5928490740,4745,4745,4745,4745,0
|
|
20230717,153400,5928490740,4745,4745,4745,4745,0
|
|
20230717,153300,5928490740,4745,4745,4745,4745,0
|
|
20230717,153200,5928490740,4745,4745,4745,4745,0
|
|
20230717,153100,5928490740,4745,4745,4745,4745,0
|
|
20230717,153000,5928490740,4745,4745,4745,4745,39646
|
|
20230717,152900,5740370470,4765,4765,4765,4765,0
|
|
20230717,152800,5740370470,4765,4765,4765,4765,0
|
|
20230717,152700,5740370470,4765,4765,4765,4765,0
|
|
20230717,152600,5740370470,4765,4765,4765,4765,0
|
|
20230717,152500,5740370470,4765,4765,4765,4765,0
|
|
20230717,152400,5740370470,4765,4765,4765,4765,0
|
|
20230717,152300,5740370470,4765,4765,4765,4765,0
|
|
20230717,152200,5740370470,4765,4765,4765,4765,0
|
|
20230717,152100,5740370470,4765,4765,4765,4765,0
|
|
20230717,152000,5740370470,4765,4765,4765,4765,0
|
|
20230717,151900,5740370470,4765,4765,4770,4755,6586
|
|
20230717,151800,5709021350,4760,4770,4770,4760,1545
|
|
20230717,151700,5701658810,4770,4770,4770,4760,8214
|
|
20230717,151600,5662539100,4770,4765,4770,4765,2433
|
|
20230717,151500,5650944400,4765,4755,4765,4755,4865
|
|
20230717,151400,5627794265,4760,4760,4760,4755,10300
|
|
20230717,151300,5578781025,4765,4770,4780,4760,6060
|
|
20230717,151200,5549901505,4780,4780,4780,4770,526
|
|
20230717,151100,5547387325,4785,4770,4785,4770,2096
|
|
20230717,151000,5537381740,4770,4765,4770,4765,860
|
|
20230717,150900,5533280580,4765,4765,4765,4765,2591
|
|
20230717,150800,5520934465,4765,4765,4765,4760,3258
|
|
20230717,150700,5505410145,4760,4765,4765,4760,813
|
|
20230717,150600,5501538650,4765,4765,4765,4765,1904
|
|
20230717,150500,5492466090,4760,4760,4765,4760,3225
|
|
20230717,150400,5477114830,4760,4765,4765,4760,2069
|
|
20230717,150300,5467260735,4765,4770,4770,4760,501
|
|
20230717,150200,5464873810,4770,4765,4770,4765,1029
|
|
20230717,150100,5459965595,4765,4765,4770,4765,1392
|
|
20230717,150000,5453329525,4765,4760,4770,4760,1485
|
|
20230717,145900,5446253280,4765,4770,4770,4760,4010
|
|
20230717,145800,5427132190,4760,4760,4765,4760,545
|
|
20230717,145700,5424537695,4760,4775,4775,4750,13269
|
|
20230717,145600,5361331475,4785,4785,4785,4775,20331
|
|
20230717,145500,5264120360,4790,4785,4790,4785,1055
|
|
20230717,145400,5259071985,4790,4790,4790,4790,958
|
|
20230717,145300,5254483165,4790,4785,4790,4785,826
|
|
20230717,145200,5250530280,4785,4785,4790,4785,1585
|
|
20230717,145100,5242944375,4790,4785,4790,4785,1104
|
|
20230717,145000,5237660855,4790,4790,4790,4785,14054
|
|
20230717,144900,5170397095,4790,4790,4790,4790,1937
|
|
20230717,144800,5161118865,4790,4790,4790,4790,10606
|
|
20230717,144700,5110316125,4795,4795,4795,4795,104
|
|
20230717,144600,5109817445,4795,4790,4795,4790,241
|
|
20230717,144500,5108661980,4790,4790,4795,4790,183
|
|
20230717,144400,5107785360,4790,4790,4790,4790,135
|
|
20230717,144300,5107138710,4795,4795,4795,4795,662
|
|
20230717,144200,5103964420,4795,4795,4795,4795,311
|
|
20230717,144100,5102473175,4790,4790,4795,4790,272
|
|
20230717,144000,5101169765,4795,4790,4795,4790,840
|
|
20230717,143900,5097143685,4790,4795,4795,4790,170
|
|
20230717,143800,5096329380,4795,4800,4800,4790,4515
|
|
20230717,143700,5074679325,4800,4805,4805,4800,130
|
|
20230717,143600,5074055150,4810,4810,4815,4810,2339
|
|
20230717,143500,5062802035,4810,4810,4815,4810,1101
|
|
20230717,143400,5057506050,4815,4805,4815,4805,4151
|
|
20230717,143300,5037541385,4800,4800,4800,4800,100
|
|
20230717,143200,5037061385,4800,4795,4800,4795,728
|
|
20230717,143100,5033567405,4795,4790,4795,4790,907
|
|
20230717,143000,5029218345,4790,4790,4790,4790,689
|
|
20230717,142900,5025918035,4790,4795,4795,4790,716
|
|
20230717,142800,5022488030,4795,4790,4795,4790,308
|
|
20230717,142700,5021011990,4790,4795,4795,4785,11724
|
|
20230717,142600,4964854925,4795,4795,4800,4795,496
|
|
20230717,142500,4962476600,4795,4795,4795,4795,106
|
|
20230717,142400,4961968330,4795,4795,4795,4795,400
|
|
20230717,142300,4960050330,4795,4795,4795,4795,1001
|
|
20230717,142200,4955250535,4800,4805,4805,4800,883
|
|
20230717,142100,4951011320,4805,4805,4805,4805,946
|
|
20230717,142000,4946465790,4805,4800,4805,4800,1112
|
|
20230717,141900,4941127115,4795,4800,4800,4795,495
|
|
20230717,141800,4938752620,4800,4805,4805,4800,81
|
|
20230717,141700,4938363815,4805,4795,4805,4795,58
|
|
20230717,141600,4938085695,4795,4795,4795,4795,910
|
|
20230717,141500,4933722245,4795,4795,4795,4795,648
|
|
20230717,141400,4930615085,4795,4795,4800,4790,94
|
|
20230717,141300,4930164355,4790,4800,4800,4790,175
|
|
20230717,141200,4929325885,4810,4790,4810,4790,1780
|
|
20230717,141100,4920799590,4795,4800,4810,4795,2824
|
|
20230717,141000,4907257415,4800,4805,4805,4800,6077
|
|
20230717,140900,4878072540,4810,4805,4810,4805,412
|
|
20230717,140800,4876092605,4815,4805,4815,4805,902
|
|
20230717,140700,4871758475,4805,4810,4810,4805,2075
|
|
20230717,140600,4861778010,4815,4810,4815,4810,39
|
|
20230717,140500,4861590310,4810,4810,4810,4810,185
|
|
20230717,140400,4860700460,4810,4810,4810,4810,8
|
|
20230717,140300,4860661980,4815,4810,4815,4810,202
|
|
20230717,140200,4859689385,4810,4815,4815,4810,14
|
|
20230717,140100,4859622040,4810,4810,4810,4810,36
|
|
20230717,140000,4859448880,4810,4810,4810,4810,292
|
|
20230717,135900,4858044360,4810,4815,4815,4810,684
|
|
20230717,135800,4854752540,4810,4815,4815,4810,188
|
|
20230717,135700,4853847855,4815,4810,4815,4810,5
|
|
20230717,135600,4853823800,4810,4810,4810,4810,4
|
|
20230717,135500,4853804560,4815,4815,4815,4810,106
|
|
20230717,135400,4853294190,4815,4810,4815,4810,10
|
|
20230717,135300,4853246085,4810,4810,4810,4810,2
|
|
20230717,135200,4853236465,4810,4815,4815,4810,64
|
|
20230717,135100,4852928360,4815,4810,4815,4810,12
|
|
20230717,135000,4852870635,4815,4805,4815,4805,236
|
|
20230717,134900,4851734945,4810,4805,4810,4805,58
|
|
20230717,134800,4851456250,4805,4805,4810,4800,614
|
|
20230717,134700,4848505555,4800,4805,4810,4800,941
|
|
20230717,134600,4843985490,4810,4805,4810,4805,242
|
|
20230717,134500,4842822640,4810,4810,4810,4805,121
|
|
20230717,134400,4842240715,4800,4805,4805,4800,6276
|
|
20230717,134300,4812106515,4815,4805,4815,4805,42
|
|
20230717,134200,4811904645,4805,4805,4815,4805,553
|
|
20230717,134100,4809246900,4810,4810,4815,4810,302
|
|
20230717,134000,4807794275,4805,4810,4810,4805,1020
|
|
20230717,133900,4802888120,4810,4810,4810,4810,174
|
|
20230717,133800,4802051180,4810,4805,4810,4805,10
|
|
20230717,133700,4802003100,4805,4805,4805,4805,169
|
|
20230717,133600,4801191055,4805,4800,4805,4800,3627
|
|
20230717,133500,4783764290,4800,4800,4800,4800,673
|
|
20230717,133400,4780533890,4800,4800,4800,4800,1446
|
|
20230717,133300,4773593090,4800,4805,4805,4800,106
|
|
20230717,133200,4773083775,4805,4805,4805,4805,0
|
|
20230717,133100,4773083775,4805,4805,4805,4800,164
|
|
20230717,133000,4772296295,4805,4800,4805,4800,2357
|
|
20230717,132900,4760982370,4800,4805,4805,4800,588
|
|
20230717,132800,4758157220,4805,4805,4810,4800,466
|
|
20230717,132700,4755917065,4810,4810,4810,4810,11
|
|
20230717,132600,4755864155,4810,4810,4810,4810,141
|
|
20230717,132500,4755185945,4810,4805,4810,4800,325
|
|
20230717,132400,4753625130,4805,4805,4805,4800,5090
|
|
20230717,132300,4729191280,4805,4805,4805,4805,174
|
|
20230717,132200,4728355210,4805,4800,4805,4800,1682
|
|
20230717,132100,4720278565,4800,4810,4810,4800,19273
|
|
20230717,132000,4627687420,4810,4810,4815,4810,4200
|
|
20230717,131900,4607485380,4815,4810,4815,4810,249
|
|
20230717,131800,4606287565,4810,4810,4815,4810,941
|
|
20230717,131700,4601760590,4810,4815,4820,4810,3316
|
|
20230717,131600,4585803045,4815,4815,4820,4815,948
|
|
20230717,131500,4581234705,4820,4815,4820,4815,1055
|
|
20230717,131400,4576154830,4820,4815,4820,4815,19
|
|
20230717,131300,4576063330,4815,4815,4815,4815,222
|
|
20230717,131200,4574994400,4820,4810,4820,4810,227
|
|
20230717,131100,4573901470,4815,4815,4815,4815,100
|
|
20230717,131000,4573419970,4810,4815,4815,4810,1698
|
|
20230717,130900,4565252490,4815,4815,4815,4815,257
|
|
20230717,130800,4564015035,4815,4815,4815,4815,329
|
|
20230717,130700,4562430900,4820,4820,4820,4815,7310
|
|
20230717,130600,4527231700,4820,4820,4820,4815,1497
|
|
20230717,130500,4520017160,4820,4820,4820,4820,211
|
|
20230717,130400,4519000140,4820,4815,4820,4815,427
|
|
20230717,130300,4516942100,4815,4820,4825,4815,4923
|
|
20230717,130200,4493211955,4820,4825,4825,4820,615
|
|
20230717,130100,4490247100,4820,4825,4825,4820,261
|
|
20230717,130000,4488988015,4830,4830,4830,4830,27
|
|
20230717,125900,4488857605,4825,4830,4835,4820,2328
|
|
20230717,125800,4477614005,4830,4830,4830,4830,443
|
|
20230717,125700,4475474315,4830,4815,4830,4815,1454
|
|
20230717,125600,4468468780,4815,4815,4815,4815,528
|
|
20230717,125500,4465926460,4820,4825,4825,4815,12610
|
|
20230717,125400,4405118125,4825,4835,4835,4825,1814
|
|
20230717,125300,4396365560,4830,4835,4835,4825,670
|
|
20230717,125200,4393129440,4830,4830,4830,4830,638
|
|
20230717,125100,4390047900,4825,4835,4835,4825,228
|
|
20230717,125000,4388947270,4835,4840,4840,4835,259
|
|
20230717,124900,4387694955,4840,4830,4840,4830,1061
|
|
20230717,124800,4382570305,4830,4835,4840,4830,5802
|
|
20230717,124700,4354542920,4840,4830,4845,4830,931
|
|
20230717,124600,4350037235,4830,4835,4835,4830,588
|
|
20230717,124500,4347195640,4840,4835,4840,4835,126
|
|
20230717,124400,4346586425,4835,4830,4835,4830,1432
|
|
20230717,124300,4339663670,4835,4835,4835,4830,1977
|
|
20230717,124200,4330109690,4835,4830,4835,4830,19
|
|
20230717,124100,4330017915,4835,4830,4835,4830,183
|
|
20230717,124000,4329133525,4840,4835,4840,4830,326
|
|
20230717,123900,4327558625,4835,4840,4840,4835,1677
|
|
20230717,123800,4319450320,4835,4840,4840,4835,1539
|
|
20230717,123700,4312003060,4845,4845,4850,4845,831
|
|
20230717,123600,4307976860,4850,4845,4850,4840,836
|
|
20230717,123500,4303927100,4850,4845,4850,4845,1322
|
|
20230717,123400,4297522005,4845,4855,4855,4845,1738
|
|
20230717,123300,4289099430,4850,4855,4855,4850,501
|
|
20230717,123200,4286669575,4855,4855,4855,4855,80
|
|
20230717,123100,4286281175,4855,4855,4855,4855,5
|
|
20230717,123000,4286256900,4860,4860,4860,4855,2575
|
|
20230717,122900,4273755255,4855,4855,4860,4855,1857
|
|
20230717,122800,4264738080,4855,4855,4855,4855,200
|
|
20230717,122700,4263767080,4860,4860,4860,4855,119
|
|
20230717,122600,4263188745,4855,4855,4855,4855,8
|
|
20230717,122500,4263149905,4860,4860,4860,4860,11
|
|
20230717,122400,4263096445,4860,4860,4860,4860,30
|
|
20230717,122300,4262950645,4860,4860,4860,4860,62
|
|
20230717,122200,4262649325,4860,4855,4860,4855,346
|
|
20230717,122100,4260969485,4855,4855,4855,4855,8
|
|
20230717,122000,4260930645,4860,4865,4865,4860,45
|
|
20230717,121900,4260711840,4865,4865,4865,4855,211
|
|
20230717,121800,4259687415,4855,4865,4865,4855,462
|
|
20230717,121700,4257441035,4860,4860,4860,4855,893
|
|
20230717,121600,4253103930,4860,4855,4860,4855,17
|
|
20230717,121500,4253021365,4855,4855,4860,4855,305
|
|
20230717,121400,4251540585,4855,4855,4855,4855,303
|
|
20230717,121300,4250069520,4865,4860,4865,4855,825
|
|
20230717,121200,4246061920,4860,4860,4860,4860,104
|
|
20230717,121100,4245556480,4860,4860,4860,4860,0
|
|
20230717,121000,4245556480,4860,4850,4860,4850,1608
|
|
20230717,120900,4237757670,4850,4855,4855,4850,150
|
|
20230717,120800,4237029915,4860,4865,4865,4860,5
|
|
20230717,120700,4237005610,4850,4865,4865,4850,133
|
|
20230717,120600,4236359490,4860,4865,4870,4860,222
|
|
20230717,120500,4235278740,4865,4865,4870,4865,1112
|
|
20230717,120400,4229868830,4865,4865,4870,4865,699
|
|
20230717,120300,4226466625,4870,4850,4870,4850,1258
|
|
20230717,120200,4220345960,4850,4865,4870,4850,544
|
|
20230717,120100,4217704000,4870,4865,4870,4865,460
|
|
20230717,120000,4215464450,4870,4865,4870,4865,1214
|
|
20230717,115900,4209552930,4870,4850,4870,4850,2140
|
|
20230717,115800,4199167975,4855,4850,4855,4850,455
|
|
20230717,115700,4196961030,4845,4840,4845,4840,493
|
|
20230717,115600,4194572890,4840,4840,4840,4840,52
|
|
20230717,115500,4194321210,4840,4840,4840,4830,109
|
|
20230717,115400,4193793660,4830,4835,4835,4830,253
|
|
20230717,115300,4192570475,4840,4845,4845,4840,203
|
|
20230717,115200,4191587950,4850,4835,4850,4835,279
|
|
20230717,115100,4190238760,4835,4840,4840,4835,222
|
|
20230717,115000,4189164485,4835,4835,4835,4835,55
|
|
20230717,114900,4188898560,4835,4835,4835,4830,891
|
|
20230717,114800,4184591645,4835,4835,4835,4835,10
|
|
20230717,114700,4184543295,4835,4830,4835,4830,57
|
|
20230717,114600,4184267980,4830,4830,4835,4830,229
|
|
20230717,114500,4183161545,4830,4830,4830,4825,242
|
|
20230717,114400,4181992780,4830,4830,4830,4830,80
|
|
20230717,114300,4181606380,4830,4825,4830,4825,233
|
|
20230717,114200,4180481250,4825,4830,4830,4825,54
|
|
20230717,114100,4180220530,4830,4835,4835,4830,255
|
|
20230717,114000,4178988605,4825,4825,4825,4825,37
|
|
20230717,113900,4178810080,4825,4835,4835,4825,39
|
|
20230717,113800,4178621530,4830,4825,4835,4825,991
|
|
20230717,113700,4173834910,4825,4835,4835,4825,160
|
|
20230717,113600,4173062610,4825,4830,4835,4825,1190
|
|
20230717,113500,4167316860,4830,4825,4830,4825,2465
|
|
20230717,113400,4155412475,4825,4825,4830,4825,430
|
|
20230717,113300,4153337090,4825,4825,4825,4825,336
|
|
20230717,113200,4151715890,4825,4820,4825,4820,321
|
|
20230717,113100,4150167280,4825,4825,4825,4825,102
|
|
20230717,113000,4149675130,4825,4815,4825,4815,828
|
|
20230717,112900,4145688290,4825,4810,4825,4810,2105
|
|
20230717,112800,4135561055,4810,4815,4815,4810,3789
|
|
20230717,112700,4117317690,4815,4815,4820,4815,233
|
|
20230717,112600,4116195790,4820,4815,4820,4815,1172
|
|
20230717,112500,4110547010,4815,4820,4820,4815,1568
|
|
20230717,112400,4102991215,4820,4815,4820,4815,85
|
|
20230717,112300,4102581720,4820,4815,4820,4815,846
|
|
20230717,112200,4098508225,4815,4815,4815,4815,273
|
|
20230717,112100,4097193730,4825,4815,4825,4815,1293
|
|
20230717,112000,4090967525,4810,4815,4815,4810,1859
|
|
20230717,111900,4082017715,4815,4815,4815,4815,23
|
|
20230717,111800,4081906970,4815,4810,4815,4810,415
|
|
20230717,111700,4079909320,4815,4825,4825,4815,212
|
|
20230717,111600,4078886630,4825,4810,4825,4810,2943
|
|
20230717,111500,4064730785,4810,4810,4810,4810,1018
|
|
20230717,111400,4059834205,4810,4815,4825,4810,4509
|
|
20230717,111300,4038144395,4810,4805,4810,4805,2224
|
|
20230717,111200,4027450860,4805,4820,4825,4805,4889
|
|
20230717,111100,4003931210,4815,4835,4845,4810,16413
|
|
20230717,111000,3924833970,4835,4830,4845,4830,1393
|
|
20230717,110900,3918098805,4830,4840,4840,4830,1485
|
|
20230717,110800,3910920600,4845,4835,4850,4835,666
|
|
20230717,110700,3907698800,4840,4840,4845,4840,1283
|
|
20230717,110600,3901488780,4830,4835,4845,4830,1674
|
|
20230717,110500,3893396165,4835,4840,4845,4835,1121
|
|
20230717,110400,3887973275,4835,4835,4835,4835,330
|
|
20230717,110300,3886377725,4835,4835,4835,4835,200
|
|
20230717,110200,3885410725,4835,4855,4855,4835,4285
|
|
20230717,110100,3864619590,4860,4865,4865,4860,3931
|
|
20230717,110000,3845513370,4865,4880,4880,4865,153
|
|
20230717,105900,3844768595,4870,4890,4890,4870,1060
|
|
20230717,105800,3839603835,4870,4880,4880,4870,12852
|
|
20230717,105700,3776974655,4875,4880,4880,4875,4078
|
|
20230717,105600,3757078515,4875,4875,4875,4875,393
|
|
20230717,105500,3755162640,4880,4880,4880,4880,434
|
|
20230717,105400,3753044720,4890,4895,4895,4885,1477
|
|
20230717,105300,3745825580,4895,4895,4895,4895,358
|
|
20230717,105200,3744073170,4895,4900,4900,4895,1723
|
|
20230717,105100,3735632975,4900,4900,4900,4900,479
|
|
20230717,105000,3733285875,4900,4910,4910,4900,1003
|
|
20230717,104900,3728369540,4905,4910,4910,4905,221
|
|
20230717,104800,3727285530,4905,4900,4905,4900,793
|
|
20230717,104700,3723396125,4905,4910,4910,4900,187
|
|
20230717,104600,3722479805,4900,4900,4900,4900,538
|
|
20230717,104500,3719843605,4900,4915,4915,4895,128
|
|
20230717,104400,3719215650,4895,4890,4915,4890,10567
|
|
20230717,104300,3667432870,4890,4895,4895,4890,2457
|
|
20230717,104200,3655406105,4895,4900,4900,4895,1090
|
|
20230717,104100,3650068555,4900,4890,4900,4890,5074
|
|
20230717,104000,3625235055,4890,4890,4890,4885,961
|
|
20230717,103900,3620535850,4890,4895,4895,4885,182
|
|
20230717,103800,3619645920,4890,4900,4900,4890,781
|
|
20230717,103700,3615821165,4900,4900,4905,4900,637
|
|
20230717,103600,3612699860,4900,4900,4905,4895,1954
|
|
20230717,103500,3603125235,4905,4900,4905,4895,2907
|
|
20230717,103400,3588883430,4880,4890,4910,4880,10503
|
|
20230717,103300,3537426890,4890,4890,4895,4890,446
|
|
20230717,103200,3535245895,4895,4895,4895,4890,286
|
|
20230717,103100,3533845975,4895,4880,4895,4880,4775
|
|
20230717,103000,3510502120,4880,4880,4880,4860,1923
|
|
20230717,102900,3501123430,4865,4855,4875,4855,4594
|
|
20230717,102800,3478768365,4845,4850,4850,4845,851
|
|
20230717,102700,3474642465,4855,4850,4855,4850,2001
|
|
20230717,102600,3464930685,4855,4855,4855,4850,336
|
|
20230717,102500,3463300545,4855,4860,4860,4855,846
|
|
20230717,102400,3459191795,4865,4845,4865,4845,1675
|
|
20230717,102300,3451064555,4845,4845,4845,4835,2761
|
|
20230717,102200,3437707330,4845,4845,4845,4845,164
|
|
20230717,102100,3436912750,4845,4845,4845,4845,1753
|
|
20230717,102000,3428419465,4845,4840,4845,4840,150
|
|
20230717,101900,3427693055,4840,4850,4850,4840,1568
|
|
20230717,101800,3420095710,4850,4845,4850,4845,301
|
|
20230717,101700,3418636195,4850,4840,4850,4840,461
|
|
20230717,101600,3416402815,4840,4845,4845,4840,1338
|
|
20230717,101500,3409926585,4840,4840,4840,4840,80
|
|
20230717,101400,3409539385,4840,4835,4840,4835,1485
|
|
20230717,101300,3402354920,4835,4840,4840,4835,1233
|
|
20230717,101200,3396393065,4835,4830,4835,4825,764
|
|
20230717,101100,3392703000,4830,4830,4835,4830,1746
|
|
20230717,101000,3384266720,4830,4840,4840,4830,784
|
|
20230717,100900,3380474085,4840,4840,4840,4840,374
|
|
20230717,100800,3378663925,4840,4840,4840,4840,6
|
|
20230717,100700,3378634885,4840,4825,4840,4825,5468
|
|
20230717,100600,3352244675,4825,4835,4835,4825,2196
|
|
20230717,100500,3341645250,4835,4835,4840,4825,1128
|
|
20230717,100400,3336196600,4845,4835,4845,4835,210
|
|
20230717,100300,3335180230,4835,4840,4840,4825,11599
|
|
20230717,100200,3279114855,4845,4840,4845,4840,3736
|
|
20230717,100100,3261026765,4840,4850,4850,4840,4476
|
|
20230717,100000,3239344165,4850,4845,4850,4845,787
|
|
20230717,095900,3235531140,4850,4845,4850,4845,140
|
|
20230717,095800,3234852340,4845,4850,4855,4845,1166
|
|
20230717,095700,3229197620,4850,4850,4850,4850,874
|
|
20230717,095600,3224958720,4850,4845,4850,4845,270
|
|
20230717,095500,3223649825,4845,4865,4865,4845,5447
|
|
20230717,095400,3197214015,4870,4870,4870,4855,3165
|
|
20230717,095300,3181830965,4870,4870,4875,4855,4436
|
|
20230717,095200,3160282485,4860,4880,4880,4860,79
|
|
20230717,095100,3159898385,4885,4860,4890,4850,783
|
|
20230717,095000,3156080400,4885,4855,4885,4855,21064
|
|
20230717,094900,3053616630,4855,4855,4860,4855,2995
|
|
20230717,094800,3039075900,4860,4860,4860,4855,712
|
|
20230717,094700,3035615985,4855,4860,4860,4850,1355
|
|
20230717,094600,3029037920,4870,4860,4870,4860,6
|
|
20230717,094500,3029008710,4870,4870,4870,4855,1213
|
|
20230717,094400,3023118395,4860,4875,4875,4855,2560
|
|
20230717,094300,3010662370,4875,4880,4885,4875,1899
|
|
20230717,094200,3001396875,4880,4880,4885,4875,4177
|
|
20230717,094100,2981002005,4885,4900,4900,4885,1360
|
|
20230717,094000,2974354420,4900,4895,4900,4895,2100
|
|
20230717,093900,2964069060,4895,4880,4905,4865,8822
|
|
20230717,093800,2920966770,4875,4860,4875,4850,5597
|
|
20230717,093700,2893746225,4865,4865,4870,4850,2680
|
|
20230717,093600,2880724260,4870,4865,4870,4860,2598
|
|
20230717,093500,2868083350,4870,4870,4875,4865,2319
|
|
20230717,093400,2856791370,4870,4850,4870,4850,861
|
|
20230717,093300,2852598500,4875,4860,4875,4855,3538
|
|
20230717,093200,2835376955,4865,4860,4865,4845,1930
|
|
20230717,093100,2826010150,4865,4845,4870,4840,2898
|
|
20230717,093000,2811930255,4840,4850,4870,4840,2583
|
|
20230717,092900,2799380915,4850,4840,4850,4840,1036
|
|
20230717,092800,2794360535,4840,4835,4845,4835,1147
|
|
20230717,092700,2788812410,4830,4830,4835,4825,2362
|
|
20230717,092600,2777404250,4830,4830,4830,4825,5111
|
|
20230717,092500,2752719980,4830,4820,4830,4820,4842
|
|
20230717,092400,2729374710,4820,4820,4830,4810,7825
|
|
20230717,092300,2691700875,4830,4840,4840,4810,15795
|
|
20230717,092200,2615491900,4840,4850,4855,4840,10116
|
|
20230717,092100,2566447300,4860,4880,4880,4850,22821
|
|
20230717,092000,2455568500,4870,4880,4885,4865,6678
|
|
20230717,091900,2423035220,4885,4920,4920,4880,11764
|
|
20230717,091800,2365415540,4915,4930,4930,4915,5620
|
|
20230717,091700,2337759335,4930,4935,4940,4925,6730
|
|
20230717,091600,2304578015,4935,4945,4945,4930,1712
|
|
20230717,091500,2296127960,4945,4920,4945,4915,18168
|
|
20230717,091400,2206614075,4925,4930,4930,4920,6011
|
|
20230717,091300,2177011300,4930,4920,4930,4920,4384
|
|
20230717,091200,2155415125,4920,4905,4920,4890,8159
|
|
20230717,091100,2115316475,4900,4905,4905,4890,11746
|
|
20230717,091000,2057852865,4900,4915,4920,4900,3002
|
|
20230717,090900,2043131630,4915,4885,4915,4885,6129
|
|
20230717,090800,2013151765,4885,4910,4910,4885,34449
|
|
20230717,090700,1844494195,4910,4935,4940,4900,32167
|
|
20230717,090600,1686268100,4935,4945,4945,4935,13559
|
|
20230717,090500,1619308465,4945,4950,4980,4930,37399
|
|
20230717,090400,1433910020,4950,4945,4980,4915,23586
|
|
20230717,090300,1317094870,4945,4925,4945,4905,27624
|
|
20230717,090200,1181303525,4915,4905,4925,4900,20561
|
|
20230717,090100,1080217685,4900,4950,4950,4885,64797
|
|
20230717,090000,761462865,4950,4990,4995,4860,153406
|