635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,193200,3233404115,4595,4595,4595,4595,10701
|
|
20230719,193100,3233404115,4595,4595,4595,4595,0
|
|
20230719,193000,3233404115,4595,4595,4595,4595,0
|
|
20230719,192900,3233404115,4595,4595,4595,4595,0
|
|
20230719,192800,3233404115,4595,4595,4595,4595,0
|
|
20230719,192700,3233404115,4595,4595,4595,4595,0
|
|
20230719,192600,3233404115,4595,4595,4595,4595,0
|
|
20230719,192500,3233404115,4595,4595,4595,4595,0
|
|
20230719,192400,3233404115,4595,4595,4595,4595,0
|
|
20230719,192300,3233404115,4595,4595,4595,4595,0
|
|
20230719,192200,3233404115,4595,4595,4595,4595,0
|
|
20230719,192100,3233404115,4595,4595,4595,4595,0
|
|
20230719,192000,3233404115,4595,4595,4595,4595,0
|
|
20230719,191900,3233404115,4595,4595,4595,4595,0
|
|
20230719,191800,3233404115,4595,4595,4595,4595,0
|
|
20230719,191700,3233404115,4595,4595,4595,4595,0
|
|
20230719,191600,3233404115,4595,4595,4595,4595,0
|
|
20230719,191500,3233404115,4595,4595,4595,4595,0
|
|
20230719,191400,3233404115,4595,4595,4595,4595,0
|
|
20230719,191300,3233404115,4595,4595,4595,4595,0
|
|
20230719,191200,3233404115,4595,4595,4595,4595,0
|
|
20230719,191100,3233404115,4595,4595,4595,4595,0
|
|
20230719,191000,3233404115,4595,4595,4595,4595,0
|
|
20230719,190900,3233404115,4595,4595,4595,4595,0
|
|
20230719,190800,3233404115,4595,4595,4595,4595,0
|
|
20230719,190700,3233404115,4595,4595,4595,4595,0
|
|
20230719,190600,3233404115,4595,4595,4595,4595,0
|
|
20230719,190500,3233404115,4595,4595,4595,4595,0
|
|
20230719,190400,3233404115,4595,4595,4595,4595,0
|
|
20230719,190300,3233404115,4595,4595,4595,4595,0
|
|
20230719,190200,3233404115,4595,4595,4595,4595,10701
|
|
20230719,190100,3233404115,4595,4595,4595,4595,0
|
|
20230719,190000,3233404115,4595,4595,4595,4595,0
|
|
20230719,185900,3233404115,4595,4595,4595,4595,0
|
|
20230719,185800,3233404115,4595,4595,4595,4595,0
|
|
20230719,185700,3233404115,4595,4595,4595,4595,0
|
|
20230719,185600,3233404115,4595,4595,4595,4595,0
|
|
20230719,185500,3233404115,4595,4595,4595,4595,0
|
|
20230719,185400,3233404115,4595,4595,4595,4595,0
|
|
20230719,185300,3233404115,4595,4595,4595,4595,0
|
|
20230719,185200,3233404115,4595,4595,4595,4595,0
|
|
20230719,185100,3233404115,4595,4595,4595,4595,0
|
|
20230719,185000,3233404115,4595,4595,4595,4595,0
|
|
20230719,184900,3233404115,4595,4595,4595,4595,0
|
|
20230719,184800,3233404115,4595,4595,4595,4595,0
|
|
20230719,184700,3233404115,4595,4595,4595,4595,0
|
|
20230719,184600,3233404115,4595,4595,4595,4595,0
|
|
20230719,184500,3233404115,4595,4595,4595,4595,0
|
|
20230719,184400,3233404115,4595,4595,4595,4595,0
|
|
20230719,184300,3233404115,4595,4595,4595,4595,0
|
|
20230719,184200,3233404115,4595,4595,4595,4595,0
|
|
20230719,184100,3233404115,4595,4595,4595,4595,0
|
|
20230719,184000,3233404115,4595,4595,4595,4595,0
|
|
20230719,183900,3233404115,4595,4595,4595,4595,0
|
|
20230719,183800,3233404115,4595,4595,4595,4595,0
|
|
20230719,183700,3233404115,4595,4595,4595,4595,0
|
|
20230719,183600,3233404115,4595,4595,4595,4595,0
|
|
20230719,183500,3233404115,4595,4595,4595,4595,0
|
|
20230719,183400,3233404115,4595,4595,4595,4595,0
|
|
20230719,183300,3233404115,4595,4595,4595,4595,0
|
|
20230719,183200,3233404115,4595,4595,4595,4595,10701
|
|
20230719,183100,3233404115,4595,4595,4595,4595,0
|
|
20230719,183000,3233404115,4595,4595,4595,4595,0
|
|
20230719,182900,3233404115,4595,4595,4595,4595,0
|
|
20230719,182800,3233404115,4595,4595,4595,4595,0
|
|
20230719,182700,3233404115,4595,4595,4595,4595,0
|
|
20230719,182600,3233404115,4595,4595,4595,4595,0
|
|
20230719,182500,3233404115,4595,4595,4595,4595,0
|
|
20230719,182400,3233404115,4595,4595,4595,4595,0
|
|
20230719,182300,3233404115,4595,4595,4595,4595,0
|
|
20230719,182200,3233404115,4595,4595,4595,4595,0
|
|
20230719,182100,3233404115,4595,4595,4595,4595,0
|
|
20230719,182000,3233404115,4595,4595,4595,4595,0
|
|
20230719,181900,3233404115,4595,4595,4595,4595,0
|
|
20230719,181800,3233404115,4595,4595,4595,4595,0
|
|
20230719,181700,3233404115,4595,4595,4595,4595,0
|
|
20230719,181600,3233404115,4595,4595,4595,4595,0
|
|
20230719,181500,3233404115,4595,4595,4595,4595,0
|
|
20230719,181400,3233404115,4595,4595,4595,4595,0
|
|
20230719,181300,3233404115,4595,4595,4595,4595,0
|
|
20230719,181200,3233404115,4595,4595,4595,4595,0
|
|
20230719,181100,3233404115,4595,4595,4595,4595,0
|
|
20230719,181000,3233404115,4595,4595,4595,4595,0
|
|
20230719,180900,3233404115,4595,4595,4595,4595,0
|
|
20230719,180800,3233404115,4595,4595,4595,4595,0
|
|
20230719,180700,3233404115,4595,4595,4595,4595,0
|
|
20230719,180600,3233404115,4595,4595,4595,4595,0
|
|
20230719,180500,3233404115,4595,4595,4595,4595,0
|
|
20230719,180400,3233404115,4595,4595,4595,4595,0
|
|
20230719,180300,3233404115,4595,4595,4595,4595,0
|
|
20230719,180200,3233404115,4595,4595,4595,4595,10701
|
|
20230719,180100,3233404115,4595,4595,4595,4595,0
|
|
20230719,180000,3233404115,4595,4595,4595,4595,0
|
|
20230719,175900,3233404115,4595,4595,4595,4595,0
|
|
20230719,175800,3233404115,4595,4595,4595,4595,0
|
|
20230719,175700,3233404115,4595,4595,4595,4595,0
|
|
20230719,175600,3233404115,4595,4595,4595,4595,0
|
|
20230719,175500,3233404115,4595,4595,4595,4595,0
|
|
20230719,175400,3233404115,4595,4595,4595,4595,0
|
|
20230719,175300,3233404115,4595,4595,4595,4595,0
|
|
20230719,175200,3233404115,4595,4595,4595,4595,0
|
|
20230719,175100,3233404115,4595,4595,4595,4595,0
|
|
20230719,175000,3233404115,4595,4595,4595,4595,0
|
|
20230719,174900,3233404115,4595,4595,4595,4595,0
|
|
20230719,174800,3233404115,4595,4595,4595,4595,0
|
|
20230719,174700,3233404115,4595,4595,4595,4595,0
|
|
20230719,174600,3233404115,4595,4595,4595,4595,0
|
|
20230719,174500,3233404115,4595,4595,4595,4595,0
|
|
20230719,174400,3233404115,4595,4595,4595,4595,0
|
|
20230719,174300,3233404115,4595,4595,4595,4595,0
|
|
20230719,174200,3233404115,4595,4595,4595,4595,0
|
|
20230719,174100,3233404115,4595,4595,4595,4595,0
|
|
20230719,174000,3233404115,4595,4595,4595,4595,0
|
|
20230719,173900,3233404115,4595,4595,4595,4595,0
|
|
20230719,173800,3233404115,4595,4595,4595,4595,0
|
|
20230719,173700,3233404115,4595,4595,4595,4595,0
|
|
20230719,173600,3233404115,4595,4595,4595,4595,0
|
|
20230719,173500,3233404115,4595,4595,4595,4595,0
|
|
20230719,173400,3233404115,4595,4595,4595,4595,0
|
|
20230719,173300,3233404115,4595,4595,4595,4595,0
|
|
20230719,173200,3233404115,4595,4595,4595,4595,10701
|
|
20230719,173100,3233404115,4595,4595,4595,4595,0
|
|
20230719,173000,3233404115,4595,4595,4595,4595,0
|
|
20230719,172900,3233404115,4595,4595,4595,4595,0
|
|
20230719,172800,3233404115,4595,4595,4595,4595,0
|
|
20230719,172700,3233404115,4595,4595,4595,4595,0
|
|
20230719,172600,3233404115,4595,4595,4595,4595,0
|
|
20230719,172500,3233404115,4595,4595,4595,4595,0
|
|
20230719,172400,3233404115,4595,4595,4595,4595,0
|
|
20230719,172300,3233404115,4595,4595,4595,4595,0
|
|
20230719,172200,3233404115,4595,4595,4595,4595,0
|
|
20230719,172100,3233404115,4595,4595,4595,4595,0
|
|
20230719,172000,3233404115,4595,4595,4595,4595,0
|
|
20230719,171900,3233404115,4595,4595,4595,4595,0
|
|
20230719,171800,3233404115,4595,4595,4595,4595,0
|
|
20230719,171700,3233404115,4595,4595,4595,4595,0
|
|
20230719,171600,3233404115,4595,4595,4595,4595,0
|
|
20230719,171500,3233404115,4595,4595,4595,4595,0
|
|
20230719,171400,3233404115,4595,4595,4595,4595,0
|
|
20230719,171300,3233404115,4595,4595,4595,4595,0
|
|
20230719,171200,3233404115,4595,4595,4595,4595,0
|
|
20230719,171100,3233404115,4595,4595,4595,4595,0
|
|
20230719,171000,3233404115,4595,4595,4595,4595,0
|
|
20230719,170900,3233404115,4595,4595,4595,4595,0
|
|
20230719,170800,3233404115,4595,4595,4595,4595,0
|
|
20230719,170700,3233404115,4595,4595,4595,4595,0
|
|
20230719,170600,3233404115,4595,4595,4595,4595,0
|
|
20230719,170500,3233404115,4595,4595,4595,4595,0
|
|
20230719,170400,3233404115,4595,4595,4595,4595,0
|
|
20230719,170300,3233404115,4595,4595,4595,4595,0
|
|
20230719,170200,3233404115,4595,4595,4595,4595,10701
|
|
20230719,170100,3233404115,4595,4595,4595,4595,0
|
|
20230719,170000,3233404115,4595,4595,4595,4595,0
|
|
20230719,165900,3233404115,4595,4595,4595,4595,0
|
|
20230719,165800,3233404115,4595,4595,4595,4595,0
|
|
20230719,165700,3233404115,4595,4595,4595,4595,0
|
|
20230719,165600,3233404115,4595,4595,4595,4595,0
|
|
20230719,165500,3233404115,4595,4595,4595,4595,0
|
|
20230719,165400,3233404115,4595,4595,4595,4595,0
|
|
20230719,165300,3233404115,4595,4595,4595,4595,0
|
|
20230719,165200,3233404115,4595,4595,4595,4595,0
|
|
20230719,165100,3233404115,4595,4595,4595,4595,0
|
|
20230719,165000,3233404115,4595,4595,4595,4595,0
|
|
20230719,164900,3233404115,4595,4595,4595,4595,0
|
|
20230719,164800,3233404115,4595,4595,4595,4595,0
|
|
20230719,164700,3233404115,4595,4595,4595,4595,0
|
|
20230719,164600,3233404115,4595,4595,4595,4595,0
|
|
20230719,164500,3233404115,4595,4595,4595,4595,0
|
|
20230719,164400,3233404115,4595,4595,4595,4595,0
|
|
20230719,164300,3233404115,4595,4595,4595,4595,0
|
|
20230719,164200,3233404115,4595,4595,4595,4595,0
|
|
20230719,164100,3233404115,4595,4595,4595,4595,0
|
|
20230719,164000,3233404115,4595,4595,4595,4595,0
|
|
20230719,163900,3233404115,4595,4595,4595,4595,0
|
|
20230719,163800,3233404115,4595,4595,4595,4595,0
|
|
20230719,163700,3233404115,4595,4595,4595,4595,0
|
|
20230719,163600,3233404115,4595,4595,4595,4595,0
|
|
20230719,163500,3233404115,4595,4595,4595,4595,0
|
|
20230719,163400,3233404115,4595,4595,4595,4595,0
|
|
20230719,163300,3233404115,4595,4595,4595,4595,0
|
|
20230719,163200,3233404115,4595,4595,4595,4595,10701
|
|
20230719,163100,3233404115,4595,4595,4595,4595,0
|
|
20230719,163000,3233404115,4595,4595,4595,4595,0
|
|
20230719,162900,3233404115,4595,4595,4595,4595,0
|
|
20230719,162800,3233404115,4595,4595,4595,4595,0
|
|
20230719,162700,3233404115,4595,4595,4595,4595,0
|
|
20230719,162600,3233404115,4595,4595,4595,4595,0
|
|
20230719,162500,3233404115,4595,4595,4595,4595,0
|
|
20230719,162400,3233404115,4595,4595,4595,4595,0
|
|
20230719,162300,3233404115,4595,4595,4595,4595,0
|
|
20230719,162200,3233404115,4595,4595,4595,4595,0
|
|
20230719,162100,3233404115,4595,4595,4595,4595,0
|
|
20230719,162000,3233404115,4595,4595,4595,4595,0
|
|
20230719,161900,3233404115,4595,4595,4595,4595,0
|
|
20230719,161800,3233404115,4595,4595,4595,4595,0
|
|
20230719,161700,3233404115,4595,4595,4595,4595,0
|
|
20230719,161600,3233404115,4595,4595,4595,4595,0
|
|
20230719,161500,3233404115,4595,4595,4595,4595,0
|
|
20230719,161400,3233404115,4595,4595,4595,4595,0
|
|
20230719,161300,3233404115,4595,4595,4595,4595,0
|
|
20230719,161200,3233404115,4595,4595,4595,4595,0
|
|
20230719,161100,3233404115,4595,4595,4595,4595,0
|
|
20230719,161000,3233404115,4595,4595,4595,4595,0
|
|
20230719,160900,3233404115,4595,4595,4595,4595,0
|
|
20230719,160800,3233404115,4595,4595,4595,4595,0
|
|
20230719,160700,3233404115,4595,4595,4595,4595,0
|
|
20230719,160600,3233404115,4595,4595,4595,4595,0
|
|
20230719,160500,3233404115,4595,4595,4595,4595,0
|
|
20230719,160400,3233404115,4595,4595,4595,4595,0
|
|
20230719,160300,3233404115,4595,4595,4595,4595,0
|
|
20230719,160200,3233404115,4595,4595,4595,4595,10701
|
|
20230719,160100,3233404115,4595,4595,4595,4595,0
|
|
20230719,160000,3233404115,4595,4595,4595,4595,0
|
|
20230719,155900,3233404115,4595,4595,4595,4595,0
|
|
20230719,155800,3233404115,4595,4595,4595,4595,0
|
|
20230719,155700,3233404115,4595,4595,4595,4595,0
|
|
20230719,155600,3233404115,4595,4595,4595,4595,0
|
|
20230719,155500,3233404115,4595,4595,4595,4595,0
|
|
20230719,155400,3233404115,4595,4595,4595,4595,0
|
|
20230719,155300,3233404115,4595,4595,4595,4595,0
|
|
20230719,155200,3233404115,4595,4595,4595,4595,0
|
|
20230719,155100,3233404115,4595,4595,4595,4595,0
|
|
20230719,155000,3233404115,4595,4595,4595,4595,0
|
|
20230719,154900,3233404115,4595,4595,4595,4595,0
|
|
20230719,154800,3233404115,4595,4595,4595,4595,0
|
|
20230719,154700,3233404115,4595,4595,4595,4595,0
|
|
20230719,154600,3233404115,4595,4595,4595,4595,0
|
|
20230719,154500,3233404115,4595,4595,4595,4595,0
|
|
20230719,154400,3233404115,4595,4595,4595,4595,0
|
|
20230719,154300,3233404115,4595,4595,4595,4595,0
|
|
20230719,154200,3233404115,4595,4595,4595,4595,0
|
|
20230719,154100,3233404115,4595,4595,4595,4595,0
|
|
20230719,154000,3233404115,4595,4595,4595,4595,0
|
|
20230719,153900,3233404115,4595,4595,4595,4595,0
|
|
20230719,153800,3233404115,4595,4595,4595,4595,0
|
|
20230719,153700,3233404115,4595,4595,4595,4595,0
|
|
20230719,153600,3233404115,4595,4595,4595,4595,0
|
|
20230719,153500,3233404115,4595,4595,4595,4595,0
|
|
20230719,153400,3233404115,4595,4595,4595,4595,0
|
|
20230719,153300,3233404115,4595,4595,4595,4595,0
|
|
20230719,153200,3233404115,4595,4595,4595,4595,10701
|
|
20230719,153100,3233404115,4595,4595,4595,4595,0
|
|
20230719,153000,3233404115,4595,4595,4595,4595,10701
|
|
20230719,152900,3184233020,4600,4600,4600,4600,0
|
|
20230719,152800,3184233020,4600,4600,4600,4600,0
|
|
20230719,152700,3184233020,4600,4600,4600,4600,0
|
|
20230719,152600,3184233020,4600,4600,4600,4600,0
|
|
20230719,152500,3184233020,4600,4600,4600,4600,0
|
|
20230719,152400,3184233020,4600,4600,4600,4600,0
|
|
20230719,152300,3184233020,4600,4600,4600,4600,0
|
|
20230719,152200,3184233020,4600,4600,4600,4600,0
|
|
20230719,152100,3184233020,4600,4600,4600,4600,0
|
|
20230719,152000,3184233020,4600,4600,4600,4600,0
|
|
20230719,151900,3184233020,4600,4595,4600,4595,1358
|
|
20230719,151800,3177987060,4600,4600,4600,4595,1141
|
|
20230719,151700,3172743750,4600,4595,4600,4590,5388
|
|
20230719,151600,3147987385,4590,4595,4595,4590,4030
|
|
20230719,151500,3129487000,4595,4600,4600,4590,2431
|
|
20230719,151400,3118318535,4600,4600,4600,4595,1854
|
|
20230719,151300,3109794200,4600,4600,4600,4595,300
|
|
20230719,151200,3108414555,4605,4605,4605,4595,7631
|
|
20230719,151100,3073334400,4605,4600,4605,4600,675
|
|
20230719,151000,3070229275,4605,4610,4610,4600,5659
|
|
20230719,150900,3044195720,4610,4605,4610,4605,2
|
|
20230719,150800,3044186505,4610,4610,4610,4600,316
|
|
20230719,150700,3042732570,4610,4605,4610,4605,230
|
|
20230719,150600,3041673415,4605,4610,4610,4605,114
|
|
20230719,150500,3041147880,4610,4600,4610,4595,4600
|
|
20230719,150400,3019977215,4595,4600,4600,4595,1315
|
|
20230719,150300,3013930715,4600,4595,4600,4595,1890
|
|
20230719,150200,3005245895,4595,4595,4600,4595,858
|
|
20230719,150100,3001303380,4600,4595,4600,4595,506
|
|
20230719,150000,2998978295,4600,4600,4600,4600,1230
|
|
20230719,145900,2993320295,4600,4600,4600,4600,277
|
|
20230719,145800,2992046095,4600,4600,4600,4600,21
|
|
20230719,145700,2991949495,4600,4605,4605,4600,1784
|
|
20230719,145600,2983743090,4600,4600,4605,4600,448
|
|
20230719,145500,2981682285,4605,4600,4605,4600,145
|
|
20230719,145400,2981015275,4605,4600,4605,4600,211
|
|
20230719,145300,2980044625,4605,4600,4605,4600,1340
|
|
20230719,145200,2973880620,4600,4590,4600,4590,1010
|
|
20230719,145100,2969243520,4600,4600,4600,4600,132
|
|
20230719,145000,2968636320,4600,4590,4600,4585,6001
|
|
20230719,144900,2941119855,4600,4600,4600,4590,505
|
|
20230719,144800,2938801855,4600,4600,4600,4600,10
|
|
20230719,144700,2938755855,4600,4590,4600,4585,1501
|
|
20230719,144600,2931873655,4590,4585,4590,4585,2588
|
|
20230719,144500,2919997235,4590,4590,4590,4590,201
|
|
20230719,144400,2919074645,4585,4580,4585,4575,691
|
|
20230719,144300,2915912170,4580,4575,4580,4575,1623
|
|
20230719,144200,2908483580,4580,4585,4585,4580,3458
|
|
20230719,144100,2892645385,4590,4590,4590,4590,112
|
|
20230719,144000,2892131305,4585,4585,4585,4585,1254
|
|
20230719,143900,2886381715,4590,4605,4605,4590,2417
|
|
20230719,143800,2875281995,4605,4605,4605,4605,2282
|
|
20230719,143700,2864773385,4605,4600,4605,4595,79
|
|
20230719,143600,2864410200,4605,4600,4610,4600,315
|
|
20230719,143500,2862960590,4610,4605,4610,4605,339
|
|
20230719,143400,2861399490,4605,4605,4605,4605,175
|
|
20230719,143300,2860593615,4600,4595,4600,4595,507
|
|
20230719,143200,2858262435,4595,4595,4595,4595,23
|
|
20230719,143100,2858156750,4595,4595,4595,4595,485
|
|
20230719,143000,2855928175,4595,4595,4595,4595,19
|
|
20230719,142900,2855840870,4595,4590,4595,4590,829
|
|
20230719,142800,2852035755,4595,4600,4600,4595,302
|
|
20230719,142700,2850648060,4590,4595,4600,4590,543
|
|
20230719,142600,2848153020,4595,4590,4595,4580,404
|
|
20230719,142500,2846300400,4595,4595,4595,4595,0
|
|
20230719,142400,2846300400,4595,4585,4595,4585,76
|
|
20230719,142300,2845951930,4585,4580,4585,4580,54
|
|
20230719,142200,2845704345,4575,4575,4575,4575,551
|
|
20230719,142100,2843183520,4575,4590,4590,4575,400
|
|
20230719,142000,2841348510,4590,4590,4590,4590,41
|
|
20230719,141900,2841160320,4590,4580,4600,4580,251
|
|
20230719,141800,2840010520,4580,4600,4600,4580,767
|
|
20230719,141700,2836490020,4575,4590,4600,4575,916
|
|
20230719,141600,2832296320,4605,4605,4605,4605,1
|
|
20230719,141500,2832291715,4600,4600,4600,4600,88
|
|
20230719,141400,2831886915,4600,4600,4600,4600,0
|
|
20230719,141300,2831886915,4600,4595,4600,4575,3660
|
|
20230719,141200,2815124705,4600,4600,4600,4600,41
|
|
20230719,141100,2814936105,4605,4610,4610,4595,1332
|
|
20230719,141000,2808811150,4605,4610,4615,4605,13472
|
|
20230719,140900,2746705305,4610,4615,4615,4610,396
|
|
20230719,140800,2744878540,4615,4615,4615,4615,193
|
|
20230719,140700,2743987845,4615,4615,4615,4615,105
|
|
20230719,140600,2743503270,4615,4610,4615,4610,662
|
|
20230719,140500,2740451310,4615,4615,4615,4615,5
|
|
20230719,140400,2740428235,4615,4615,4615,4615,5
|
|
20230719,140300,2740405160,4615,4610,4615,4610,151
|
|
20230719,140200,2739709045,4615,4610,4620,4610,3827
|
|
20230719,140100,2722061085,4615,4615,4615,4615,196
|
|
20230719,140000,2721156545,4615,4615,4615,4610,208
|
|
20230719,135900,2720197630,4610,4615,4615,4610,285
|
|
20230719,135800,2718883720,4610,4610,4615,4610,42
|
|
20230719,135700,2718690095,4615,4615,4615,4615,2003
|
|
20230719,135600,2709446250,4615,4610,4615,4610,3066
|
|
20230719,135500,2695310160,4610,4610,4610,4610,50
|
|
20230719,135400,2695079660,4615,4615,4615,4610,257
|
|
20230719,135300,2693894105,4615,4615,4615,4615,450
|
|
20230719,135200,2691817355,4615,4615,4615,4610,311
|
|
20230719,135100,2690383590,4615,4615,4615,4615,1680
|
|
20230719,135000,2682630390,4615,4615,4615,4615,43
|
|
20230719,134900,2682431945,4615,4615,4615,4615,0
|
|
20230719,134800,2682431945,4615,4620,4620,4610,329
|
|
20230719,134700,2680915105,4615,4610,4615,4610,6327
|
|
20230719,134600,2651746425,4615,4615,4615,4615,1
|
|
20230719,134500,2651741810,4615,4615,4620,4610,5393
|
|
20230719,134400,2626874625,4620,4620,4620,4620,6
|
|
20230719,134300,2626846905,4615,4615,4620,4610,3950
|
|
20230719,134200,2608634980,4615,4615,4615,4615,380
|
|
20230719,134100,2606881280,4620,4615,4620,4615,288
|
|
20230719,134000,2605552140,4620,4620,4620,4620,0
|
|
20230719,133900,2605552140,4620,4615,4620,4615,428
|
|
20230719,133800,2603576780,4620,4620,4620,4620,20
|
|
20230719,133700,2603484380,4620,4620,4620,4620,127
|
|
20230719,133600,2602897640,4620,4615,4620,4615,161
|
|
20230719,133500,2602154370,4620,4620,4620,4620,0
|
|
20230719,133400,2602154370,4620,4610,4620,4610,166
|
|
20230719,133300,2601388200,4610,4610,4615,4610,1300
|
|
20230719,133200,2595393900,4615,4615,4615,4615,1434
|
|
20230719,133100,2588775990,4610,4610,4615,4610,584
|
|
20230719,133000,2586083530,4610,4615,4615,4610,70
|
|
20230719,132900,2585760580,4615,4610,4615,4600,667
|
|
20230719,132800,2582690470,4600,4615,4615,4600,512
|
|
20230719,132700,2580327635,4615,4610,4615,4610,2025
|
|
20230719,132600,2570992305,4610,4595,4610,4595,59
|
|
20230719,132500,2570720500,4600,4595,4600,4595,159
|
|
20230719,132400,2569989850,4595,4595,4595,4595,62
|
|
20230719,132300,2569704960,4595,4595,4595,4595,40
|
|
20230719,132200,2569521160,4590,4580,4590,4580,2842
|
|
20230719,132100,2556495380,4580,4585,4585,4580,1359
|
|
20230719,132000,2550270645,4590,4590,4590,4590,20
|
|
20230719,131900,2550178845,4590,4590,4590,4590,11
|
|
20230719,131800,2550128355,4590,4595,4595,4590,2377
|
|
20230719,131700,2539217065,4600,4600,4600,4600,28
|
|
20230719,131600,2539088265,4600,4600,4600,4600,1
|
|
20230719,131500,2539083665,4600,4600,4600,4600,70
|
|
20230719,131400,2538761665,4600,4610,4610,4600,4505
|
|
20230719,131300,2518030665,4610,4600,4610,4600,231
|
|
20230719,131200,2516968015,4600,4600,4600,4600,1604
|
|
20230719,131100,2509589615,4590,4590,4590,4590,0
|
|
20230719,131000,2509589615,4590,4590,4590,4590,20
|
|
20230719,130900,2509497815,4590,4600,4600,4590,830
|
|
20230719,130800,2505687515,4600,4595,4600,4595,345
|
|
20230719,130700,2504100535,4595,4595,4595,4595,6
|
|
20230719,130600,2504072965,4600,4595,4600,4595,1535
|
|
20230719,130500,2497017215,4600,4595,4600,4595,382
|
|
20230719,130400,2495261115,4600,4600,4600,4600,110
|
|
20230719,130300,2494755115,4600,4600,4600,4600,63
|
|
20230719,130200,2494465315,4600,4595,4600,4595,300
|
|
20230719,130100,2493086425,4595,4595,4595,4595,199
|
|
20230719,130000,2492172020,4595,4590,4595,4590,2208
|
|
20230719,125900,2482031290,4585,4575,4585,4575,2242
|
|
20230719,125800,2471756455,4575,4580,4580,4575,2655
|
|
20230719,125700,2459600830,4580,4580,4580,4580,332
|
|
20230719,125600,2458080270,4580,4580,4580,4580,1001
|
|
20230719,125500,2453495690,4575,4575,4575,4575,124
|
|
20230719,125400,2452928390,4575,4580,4580,4575,121
|
|
20230719,125300,2452374810,4575,4580,4580,4575,1892
|
|
20230719,125200,2443716860,4580,4580,4580,4580,2
|
|
20230719,125100,2443707700,4575,4580,4580,4575,1944
|
|
20230719,125000,2434811565,4580,4575,4580,4575,305
|
|
20230719,124900,2433415165,4580,4580,4580,4580,21
|
|
20230719,124800,2433318985,4575,4575,4575,4570,1505
|
|
20230719,124700,2426436455,4575,4575,4575,4575,30
|
|
20230719,124600,2426299205,4575,4575,4575,4575,5
|
|
20230719,124500,2426276330,4570,4570,4580,4570,1881
|
|
20230719,124400,2417670160,4570,4570,4580,4570,1329
|
|
20230719,124300,2411590630,4570,4570,4570,4570,915
|
|
20230719,124200,2407409080,4570,4575,4575,4570,21
|
|
20230719,124100,2407313010,4575,4575,4575,4575,256
|
|
20230719,124000,2406141810,4575,4575,4575,4575,1132
|
|
20230719,123900,2400962910,4575,4575,4575,4575,101
|
|
20230719,123800,2400500835,4575,4580,4580,4575,3987
|
|
20230719,123700,2382260285,4575,4580,4580,4575,557
|
|
20230719,123600,2379711725,4580,4580,4580,4580,90
|
|
20230719,123500,2379299525,4580,4580,4580,4580,3
|
|
20230719,123400,2379285785,4575,4580,4580,4575,1069
|
|
20230719,123300,2374394765,4580,4580,4580,4575,1019
|
|
20230719,123200,2369731830,4575,4575,4575,4575,1348
|
|
20230719,123100,2363564730,4575,4575,4575,4575,1100
|
|
20230719,123000,2358532230,4580,4580,4580,4580,593
|
|
20230719,122900,2355816290,4580,4580,4580,4575,1439
|
|
20230719,122800,2349232420,4575,4580,4580,4575,245
|
|
20230719,122700,2348110720,4580,4580,4580,4580,0
|
|
20230719,122600,2348110720,4580,4580,4580,4580,11
|
|
20230719,122500,2348060340,4580,4580,4580,4580,1380
|
|
20230719,122400,2341739940,4585,4585,4585,4585,302
|
|
20230719,122300,2340355270,4585,4585,4585,4585,45
|
|
20230719,122200,2340148945,4585,4580,4585,4580,371
|
|
20230719,122100,2338449465,4580,4585,4585,4580,149
|
|
20230719,122000,2337766995,4585,4580,4585,4580,2300
|
|
20230719,121900,2327232745,4575,4575,4575,4570,3942
|
|
20230719,121800,2309198195,4575,4570,4575,4570,1118
|
|
20230719,121700,2304088920,4570,4570,4570,4570,468
|
|
20230719,121600,2301950160,4570,4570,4570,4570,3785
|
|
20230719,121500,2284652710,4570,4575,4575,4570,777
|
|
20230719,121400,2281100020,4575,4570,4575,4570,4665
|
|
20230719,121300,2259780470,4570,4570,4575,4570,1973
|
|
20230719,121200,2250762360,4570,4570,4570,4570,0
|
|
20230719,121100,2250762360,4570,4570,4575,4570,1602
|
|
20230719,121000,2243440970,4575,4575,4580,4575,7427
|
|
20230719,120900,2209462245,4575,4575,4580,4575,259
|
|
20230719,120800,2208277030,4575,4575,4580,4575,1353
|
|
20230719,120700,2202085505,4580,4575,4580,4575,140
|
|
20230719,120600,2201444675,4580,4580,4580,4580,212
|
|
20230719,120500,2200473715,4580,4580,4580,4580,81
|
|
20230719,120400,2200102735,4580,4580,4580,4580,120
|
|
20230719,120300,2199553135,4580,4580,4580,4580,22
|
|
20230719,120200,2199452375,4580,4580,4580,4580,36
|
|
20230719,120100,2199287495,4580,4580,4580,4580,8796
|
|
20230719,120000,2159001815,4580,4585,4585,4580,2319
|
|
20230719,115900,2148376950,4580,4580,4580,4580,1016
|
|
20230719,115800,2143723670,4580,4585,4585,4580,1388
|
|
20230719,115700,2137360190,4585,4585,4585,4585,500
|
|
20230719,115600,2135067690,4585,4585,4585,4585,2134
|
|
20230719,115500,2125283300,4585,4585,4585,4580,171
|
|
20230719,115400,2124499325,4580,4580,4580,4580,164
|
|
20230719,115300,2123748205,4580,4590,4590,4580,1360
|
|
20230719,115200,2117516625,4585,4585,4585,4585,0
|
|
20230719,115100,2117516625,4585,4585,4585,4585,1030
|
|
20230719,115000,2112794075,4590,4590,4590,4590,185
|
|
20230719,114900,2111944925,4590,4590,4590,4590,2499
|
|
20230719,114800,2100474515,4590,4590,4590,4585,257
|
|
20230719,114700,2099295940,4590,4585,4590,4585,3101
|
|
20230719,114600,2085077850,4585,4590,4590,4585,1095
|
|
20230719,114500,2080051805,4585,4590,4590,4585,130
|
|
20230719,114400,2079455705,4595,4590,4595,4590,1034
|
|
20230719,114300,2074708180,4590,4585,4590,4585,495
|
|
20230719,114200,2072436395,4585,4585,4585,4585,556
|
|
20230719,114100,2069887135,4585,4590,4590,4585,1636
|
|
20230719,114000,2062384825,4590,4590,4590,4590,326
|
|
20230719,113900,2060888485,4585,4585,4585,4585,600
|
|
20230719,113800,2058137485,4590,4590,4590,4590,1194
|
|
20230719,113700,2052657025,4595,4590,4595,4590,295
|
|
20230719,113600,2051302835,4595,4600,4600,4595,666
|
|
20230719,113500,2048241200,4600,4600,4600,4595,114
|
|
20230719,113400,2047716850,4600,4600,4600,4600,1243
|
|
20230719,113300,2041999050,4600,4595,4600,4595,742
|
|
20230719,113200,2038589420,4595,4595,4595,4590,690
|
|
20230719,113100,2035418880,4590,4585,4590,4580,835
|
|
20230719,113000,2031590170,4585,4595,4595,4585,436
|
|
20230719,112900,2029589850,4595,4590,4595,4590,1403
|
|
20230719,112800,2023149075,4580,4580,4580,4580,533
|
|
20230719,112700,2020707935,4580,4580,4580,4580,192
|
|
20230719,112600,2019828575,4580,4575,4580,4575,817
|
|
20230719,112500,2016090790,4580,4575,4580,4575,153
|
|
20230719,112400,2015390100,4575,4580,4580,4575,1191
|
|
20230719,112300,2009940625,4580,4580,4580,4575,1156
|
|
20230719,112200,2004646690,4580,4600,4600,4565,22783
|
|
20230719,112100,1900352365,4595,4595,4600,4595,1133
|
|
20230719,112000,1895146155,4595,4595,4600,4595,1006
|
|
20230719,111900,1890523570,4595,4595,4600,4595,2372
|
|
20230719,111800,1879624225,4595,4600,4600,4595,343
|
|
20230719,111700,1878046525,4595,4600,4600,4595,331
|
|
20230719,111600,1876524430,4600,4605,4605,4590,8653
|
|
20230719,111500,1836732205,4615,4615,4615,4600,18243
|
|
20230719,111400,1752809375,4600,4610,4610,4600,2871
|
|
20230719,111300,1739586820,4610,4610,4615,4605,1516
|
|
20230719,111200,1732599390,4615,4615,4615,4615,50
|
|
20230719,111100,1732368640,4615,4610,4615,4610,11
|
|
20230719,111000,1732317925,4615,4615,4615,4605,1570
|
|
20230719,110900,1725087025,4605,4605,4615,4605,763
|
|
20230719,110800,1721573400,4605,4605,4605,4600,16547
|
|
20230719,110700,1645394245,4605,4610,4610,4605,379
|
|
20230719,110600,1643647810,4615,4605,4615,4605,415
|
|
20230719,110500,1641735725,4605,4620,4620,4605,1986
|
|
20230719,110400,1632576615,4620,4615,4620,4610,983
|
|
20230719,110300,1628044965,4620,4610,4620,4610,1503
|
|
20230719,110200,1621116105,4620,4620,4620,4615,159
|
|
20230719,110100,1620381775,4620,4605,4620,4605,929
|
|
20230719,110000,1616096890,4610,4610,4610,4610,607
|
|
20230719,105900,1613298620,4615,4620,4620,4605,4853
|
|
20230719,105800,1590928660,4615,4615,4620,4615,1994
|
|
20230719,105700,1581726315,4620,4620,4620,4615,128
|
|
20230719,105600,1581135435,4610,4615,4615,4610,731
|
|
20230719,105500,1577765000,4620,4615,4620,4615,1905
|
|
20230719,105400,1568973385,4620,4615,4620,4615,2439
|
|
20230719,105300,1557717360,4615,4615,4615,4615,160
|
|
20230719,105200,1556978960,4620,4620,4620,4605,17211
|
|
20230719,105100,1477562750,4625,4625,4625,4620,1634
|
|
20230719,105000,1470011195,4625,4625,4625,4625,769
|
|
20230719,104900,1466454570,4625,4625,4625,4625,412
|
|
20230719,104800,1464549070,4625,4625,4625,4625,603
|
|
20230719,104700,1461760195,4625,4625,4625,4625,1708
|
|
20230719,104600,1453860695,4625,4625,4625,4620,781
|
|
20230719,104500,1450251870,4620,4630,4630,4620,18125
|
|
20230719,104400,1366429925,4635,4635,4635,4635,315
|
|
20230719,104300,1364969900,4635,4640,4640,4635,4386
|
|
20230719,104200,1344640485,4640,4640,4640,4640,100
|
|
20230719,104100,1344176485,4640,4635,4640,4635,27
|
|
20230719,104000,1344051315,4640,4640,4645,4640,34
|
|
20230719,103900,1343893550,4650,4640,4650,4640,2670
|
|
20230719,103800,1331504740,4640,4640,4640,4640,512
|
|
20230719,103700,1329129060,4640,4640,4640,4635,446
|
|
20230719,103600,1327059670,4635,4645,4650,4635,2052
|
|
20230719,103500,1317537780,4645,4645,4645,4645,846
|
|
20230719,103400,1313608110,4640,4640,4640,4640,850
|
|
20230719,103300,1309664110,4630,4640,4640,4630,8111
|
|
20230719,103200,1272097370,4640,4640,4640,4640,17
|
|
20230719,103100,1272018490,4640,4635,4640,4635,299
|
|
20230719,103000,1270632465,4635,4640,4645,4635,2562
|
|
20230719,102900,1258745760,4645,4645,4645,4645,0
|
|
20230719,102800,1258745760,4645,4645,4645,4640,245
|
|
20230719,102700,1257608950,4640,4645,4645,4640,3915
|
|
20230719,102600,1239439850,4645,4645,4645,4645,10
|
|
20230719,102500,1239393400,4645,4645,4645,4645,15
|
|
20230719,102400,1239323725,4645,4640,4645,4640,415
|
|
20230719,102300,1237398110,4640,4645,4645,4640,6
|
|
20230719,102200,1237370260,4640,4645,4645,4640,258
|
|
20230719,102100,1236172540,4640,4645,4645,4640,355
|
|
20230719,102000,1234524565,4640,4645,4645,4640,2
|
|
20230719,101900,1234515280,4645,4640,4645,4640,107
|
|
20230719,101800,1234018730,4640,4640,4640,4640,497
|
|
20230719,101700,1231712650,4640,4635,4640,4635,27
|
|
20230719,101600,1231587405,4640,4640,4640,4640,657
|
|
20230719,101500,1228538925,4645,4650,4650,4645,24
|
|
20230719,101400,1228427335,4655,4640,4655,4640,2650
|
|
20230719,101300,1216129525,4640,4635,4640,4630,690
|
|
20230719,101200,1212931575,4635,4630,4635,4630,1366
|
|
20230719,101100,1206602450,4630,4635,4635,4630,511
|
|
20230719,101000,1204235520,4630,4630,4635,4630,3738
|
|
20230719,100900,1186928390,4630,4635,4640,4630,14184
|
|
20230719,100800,1121255695,4635,4640,4640,4635,950
|
|
20230719,100700,1116852360,4640,4635,4640,4635,990
|
|
20230719,100600,1112263210,4640,4640,4640,4640,46
|
|
20230719,100500,1112049770,4640,4635,4640,4635,5800
|
|
20230719,100400,1085161305,4635,4640,4640,4635,302
|
|
20230719,100300,1083760110,4640,4640,4640,4640,121
|
|
20230719,100200,1083198670,4640,4640,4650,4640,806
|
|
20230719,100100,1079458820,4650,4640,4650,4635,2069
|
|
20230719,100000,1069867595,4645,4650,4650,4645,1581
|
|
20230719,095900,1062516500,4655,4655,4655,4655,1
|
|
20230719,095800,1062511845,4650,4645,4660,4645,1201
|
|
20230719,095700,1056918855,4650,4650,4650,4650,1020
|
|
20230719,095600,1052175855,4650,4650,4650,4650,0
|
|
20230719,095500,1052175855,4650,4640,4650,4640,100
|
|
20230719,095400,1051711785,4640,4640,4650,4630,11646
|
|
20230719,095300,997733905,4640,4640,4640,4635,1034
|
|
20230719,095200,992941080,4640,4645,4645,4640,1481
|
|
20230719,095100,986069150,4645,4635,4645,4635,5540
|
|
20230719,095000,960387965,4635,4645,4650,4635,23542
|
|
20230719,094900,851145860,4650,4650,4650,4645,1354
|
|
20230719,094800,844853260,4645,4650,4650,4645,11
|
|
20230719,094700,844802125,4650,4660,4660,4650,1478
|
|
20230719,094600,837929200,4660,4655,4660,4655,114
|
|
20230719,094500,837398190,4660,4660,4660,4655,1539
|
|
20230719,094400,830226455,4670,4660,4670,4660,7
|
|
20230719,094300,830193775,4665,4670,4670,4650,193
|
|
20230719,094200,829295935,4640,4660,4665,4640,10472
|
|
20230719,094100,780639315,4660,4670,4675,4660,3953
|
|
20230719,094000,762212630,4675,4670,4675,4670,675
|
|
20230719,093900,759060290,4670,4675,4675,4665,663
|
|
20230719,093800,755966080,4675,4675,4675,4665,416
|
|
20230719,093700,754022080,4670,4680,4680,4670,2339
|
|
20230719,093600,743098520,4680,4680,4685,4675,1517
|
|
20230719,093500,736000205,4675,4675,4680,4670,144
|
|
20230719,093400,735326730,4675,4675,4685,4675,3156
|
|
20230719,093300,720559515,4680,4670,4680,4665,754
|
|
20230719,093200,717038425,4680,4680,4680,4660,159
|
|
20230719,093100,716295340,4680,4660,4680,4660,3558
|
|
20230719,093000,699683430,4650,4660,4660,4650,408
|
|
20230719,092900,697783795,4660,4670,4670,4655,392
|
|
20230719,092800,695958765,4670,4665,4670,4650,1473
|
|
20230719,092700,689091390,4665,4650,4665,4650,603
|
|
20230719,092600,686283360,4660,4650,4660,4650,632
|
|
20230719,092500,683344550,4650,4650,4665,4640,3232
|
|
20230719,092400,668329815,4665,4640,4665,4640,1868
|
|
20230719,092300,659659095,4640,4645,4665,4640,707
|
|
20230719,092200,656374020,4645,4665,4665,4645,1499
|
|
20230719,092100,649399355,4665,4660,4665,4650,452
|
|
20230719,092000,647291270,4635,4635,4660,4635,1329
|
|
20230719,091900,641118260,4635,4665,4665,4635,4147
|
|
20230719,091800,621875930,4665,4650,4670,4630,2309
|
|
20230719,091700,611129375,4630,4650,4650,4630,4269
|
|
20230719,091600,591340530,4655,4635,4655,4635,512
|
|
20230719,091500,588957190,4640,4635,4640,4625,2017
|
|
20230719,091400,579610475,4635,4635,4635,4630,8223
|
|
20230719,091300,541530370,4630,4635,4640,4630,10130
|
|
20230719,091200,494619380,4640,4655,4655,4640,3132
|
|
20230719,091100,480084620,4655,4650,4655,4640,2971
|
|
20230719,091000,466296060,4660,4640,4665,4630,9087
|
|
20230719,090900,424123375,4640,4645,4645,4635,3935
|
|
20230719,090800,405867035,4640,4645,4645,4640,5229
|
|
20230719,090700,381596240,4645,4660,4665,4645,24639
|
|
20230719,090600,266976275,4655,4660,4660,4655,1979
|
|
20230719,090500,257758135,4665,4665,4675,4655,7166
|
|
20230719,090400,224379560,4660,4655,4675,4655,5942
|
|
20230719,090300,196673855,4655,4680,4680,4655,18210
|
|
20230719,090200,111804680,4680,4700,4700,4675,7440
|
|
20230719,090100,76984305,4680,4715,4725,4680,1049
|
|
20230719,090000,72068590,4710,4675,4710,4675,15338
|