666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,200300,83424868275,5050,5050,5050,5050,178455
|
|
20230712,200200,83424868275,5050,5050,5050,5050,0
|
|
20230712,200100,83424868275,5050,5050,5050,5050,0
|
|
20230712,200000,83424868275,5050,5050,5050,5050,0
|
|
20230712,195900,83424868275,5050,5050,5050,5050,0
|
|
20230712,195800,83424868275,5050,5050,5050,5050,0
|
|
20230712,195700,83424868275,5050,5050,5050,5050,0
|
|
20230712,195600,83424868275,5050,5050,5050,5050,0
|
|
20230712,195500,83424868275,5050,5050,5050,5050,0
|
|
20230712,195400,83424868275,5050,5050,5050,5050,0
|
|
20230712,195300,83424868275,5050,5050,5050,5050,0
|
|
20230712,195200,83424868275,5050,5050,5050,5050,0
|
|
20230712,195100,83424868275,5050,5050,5050,5050,0
|
|
20230712,195000,83424868275,5050,5050,5050,5050,0
|
|
20230712,194900,83424868275,5050,5050,5050,5050,0
|
|
20230712,194800,83424868275,5050,5050,5050,5050,0
|
|
20230712,194700,83424868275,5050,5050,5050,5050,0
|
|
20230712,194600,83424868275,5050,5050,5050,5050,0
|
|
20230712,194500,83424868275,5050,5050,5050,5050,0
|
|
20230712,194400,83424868275,5050,5050,5050,5050,0
|
|
20230712,194300,83424868275,5050,5050,5050,5050,0
|
|
20230712,194200,83424868275,5050,5050,5050,5050,0
|
|
20230712,194100,83424868275,5050,5050,5050,5050,0
|
|
20230712,194000,83424868275,5050,5050,5050,5050,0
|
|
20230712,193900,83424868275,5050,5050,5050,5050,0
|
|
20230712,193800,83424868275,5050,5050,5050,5050,0
|
|
20230712,193700,83424868275,5050,5050,5050,5050,0
|
|
20230712,193600,83424868275,5050,5050,5050,5050,0
|
|
20230712,193500,83424868275,5050,5050,5050,5050,0
|
|
20230712,193400,83424868275,5050,5050,5050,5050,0
|
|
20230712,193300,83424868275,5050,5050,5050,5050,178455
|
|
20230712,193200,83424868275,5050,5050,5050,5050,0
|
|
20230712,193100,83424868275,5050,5050,5050,5050,0
|
|
20230712,193000,83424868275,5050,5050,5050,5050,0
|
|
20230712,192900,83424868275,5050,5050,5050,5050,0
|
|
20230712,192800,83424868275,5050,5050,5050,5050,0
|
|
20230712,192700,83424868275,5050,5050,5050,5050,0
|
|
20230712,192600,83424868275,5050,5050,5050,5050,0
|
|
20230712,192500,83424868275,5050,5050,5050,5050,0
|
|
20230712,192400,83424868275,5050,5050,5050,5050,0
|
|
20230712,192300,83424868275,5050,5050,5050,5050,0
|
|
20230712,192200,83424868275,5050,5050,5050,5050,0
|
|
20230712,192100,83424868275,5050,5050,5050,5050,0
|
|
20230712,192000,83424868275,5050,5050,5050,5050,0
|
|
20230712,191900,83424868275,5050,5050,5050,5050,0
|
|
20230712,191800,83424868275,5050,5050,5050,5050,0
|
|
20230712,191700,83424868275,5050,5050,5050,5050,0
|
|
20230712,191600,83424868275,5050,5050,5050,5050,0
|
|
20230712,191500,83424868275,5050,5050,5050,5050,0
|
|
20230712,191400,83424868275,5050,5050,5050,5050,0
|
|
20230712,191300,83424868275,5050,5050,5050,5050,0
|
|
20230712,191200,83424868275,5050,5050,5050,5050,0
|
|
20230712,191100,83424868275,5050,5050,5050,5050,0
|
|
20230712,191000,83424868275,5050,5050,5050,5050,0
|
|
20230712,190900,83424868275,5050,5050,5050,5050,0
|
|
20230712,190800,83424868275,5050,5050,5050,5050,0
|
|
20230712,190700,83424868275,5050,5050,5050,5050,0
|
|
20230712,190600,83424868275,5050,5050,5050,5050,0
|
|
20230712,190500,83424868275,5050,5050,5050,5050,0
|
|
20230712,190400,83424868275,5050,5050,5050,5050,0
|
|
20230712,190300,83424868275,5050,5050,5050,5050,178455
|
|
20230712,190200,83424868275,5050,5050,5050,5050,0
|
|
20230712,190100,83424868275,5050,5050,5050,5050,0
|
|
20230712,190000,83424868275,5050,5050,5050,5050,0
|
|
20230712,185900,83424868275,5050,5050,5050,5050,0
|
|
20230712,185800,83424868275,5050,5050,5050,5050,0
|
|
20230712,185700,83424868275,5050,5050,5050,5050,0
|
|
20230712,185600,83424868275,5050,5050,5050,5050,0
|
|
20230712,185500,83424868275,5050,5050,5050,5050,0
|
|
20230712,185400,83424868275,5050,5050,5050,5050,0
|
|
20230712,185300,83424868275,5050,5050,5050,5050,0
|
|
20230712,185200,83424868275,5050,5050,5050,5050,0
|
|
20230712,185100,83424868275,5050,5050,5050,5050,0
|
|
20230712,185000,83424868275,5050,5050,5050,5050,0
|
|
20230712,184900,83424868275,5050,5050,5050,5050,0
|
|
20230712,184800,83424868275,5050,5050,5050,5050,0
|
|
20230712,184700,83424868275,5050,5050,5050,5050,0
|
|
20230712,184600,83424868275,5050,5050,5050,5050,0
|
|
20230712,184500,83424868275,5050,5050,5050,5050,0
|
|
20230712,184400,83424868275,5050,5050,5050,5050,0
|
|
20230712,184300,83424868275,5050,5050,5050,5050,0
|
|
20230712,184200,83424868275,5050,5050,5050,5050,0
|
|
20230712,184100,83424868275,5050,5050,5050,5050,0
|
|
20230712,184000,83424868275,5050,5050,5050,5050,0
|
|
20230712,183900,83424868275,5050,5050,5050,5050,0
|
|
20230712,183800,83424868275,5050,5050,5050,5050,0
|
|
20230712,183700,83424868275,5050,5050,5050,5050,0
|
|
20230712,183600,83424868275,5050,5050,5050,5050,0
|
|
20230712,183500,83424868275,5050,5050,5050,5050,0
|
|
20230712,183400,83424868275,5050,5050,5050,5050,0
|
|
20230712,183300,83424868275,5050,5050,5050,5050,178455
|
|
20230712,183200,83424868275,5050,5050,5050,5050,0
|
|
20230712,183100,83424868275,5050,5050,5050,5050,0
|
|
20230712,183000,83424868275,5050,5050,5050,5050,0
|
|
20230712,182900,83424868275,5050,5050,5050,5050,0
|
|
20230712,182800,83424868275,5050,5050,5050,5050,0
|
|
20230712,182700,83424868275,5050,5050,5050,5050,0
|
|
20230712,182600,83424868275,5050,5050,5050,5050,0
|
|
20230712,182500,83424868275,5050,5050,5050,5050,0
|
|
20230712,182400,83424868275,5050,5050,5050,5050,0
|
|
20230712,182300,83424868275,5050,5050,5050,5050,0
|
|
20230712,182200,83424868275,5050,5050,5050,5050,0
|
|
20230712,182100,83424868275,5050,5050,5050,5050,0
|
|
20230712,182000,83424868275,5050,5050,5050,5050,0
|
|
20230712,181900,83424868275,5050,5050,5050,5050,0
|
|
20230712,181800,83424868275,5050,5050,5050,5050,0
|
|
20230712,181700,83424868275,5050,5050,5050,5050,0
|
|
20230712,181600,83424868275,5050,5050,5050,5050,0
|
|
20230712,181500,83424868275,5050,5050,5050,5050,0
|
|
20230712,181400,83424868275,5050,5050,5050,5050,0
|
|
20230712,181300,83424868275,5050,5050,5050,5050,0
|
|
20230712,181200,83424868275,5050,5050,5050,5050,0
|
|
20230712,181100,83424868275,5050,5050,5050,5050,0
|
|
20230712,181000,83424868275,5050,5050,5050,5050,0
|
|
20230712,180900,83424868275,5050,5050,5050,5050,0
|
|
20230712,180800,83424868275,5050,5050,5050,5050,0
|
|
20230712,180700,83424868275,5050,5050,5050,5050,0
|
|
20230712,180600,83424868275,5050,5050,5050,5050,0
|
|
20230712,180500,83424868275,5050,5050,5050,5050,0
|
|
20230712,180400,83424868275,5050,5050,5050,5050,0
|
|
20230712,180300,83424868275,5050,5050,5050,5050,178455
|
|
20230712,180200,83424868275,5050,5050,5050,5050,0
|
|
20230712,180100,83424868275,5050,5050,5050,5050,0
|
|
20230712,180000,83424868275,5050,5050,5050,5050,0
|
|
20230712,175900,83424868275,5050,5050,5050,5050,0
|
|
20230712,175800,83424868275,5050,5050,5050,5050,0
|
|
20230712,175700,83424868275,5050,5050,5050,5050,0
|
|
20230712,175600,83424868275,5050,5050,5050,5050,0
|
|
20230712,175500,83424868275,5050,5050,5050,5050,0
|
|
20230712,175400,83424868275,5050,5050,5050,5050,0
|
|
20230712,175300,83424868275,5050,5050,5050,5050,0
|
|
20230712,175200,83424868275,5050,5050,5050,5050,0
|
|
20230712,175100,83424868275,5050,5050,5050,5050,0
|
|
20230712,175000,83424868275,5050,5050,5050,5050,0
|
|
20230712,174900,83424868275,5050,5050,5050,5050,0
|
|
20230712,174800,83424868275,5050,5050,5050,5050,0
|
|
20230712,174700,83424868275,5050,5050,5050,5050,0
|
|
20230712,174600,83424868275,5050,5050,5050,5050,0
|
|
20230712,174500,83424868275,5050,5050,5050,5050,0
|
|
20230712,174400,83424868275,5050,5050,5050,5050,0
|
|
20230712,174300,83424868275,5050,5050,5050,5050,0
|
|
20230712,174200,83424868275,5050,5050,5050,5050,0
|
|
20230712,174100,83424868275,5050,5050,5050,5050,0
|
|
20230712,174000,83424868275,5050,5050,5050,5050,0
|
|
20230712,173900,83424868275,5050,5050,5050,5050,0
|
|
20230712,173800,83424868275,5050,5050,5050,5050,0
|
|
20230712,173700,83424868275,5050,5050,5050,5050,0
|
|
20230712,173600,83424868275,5050,5050,5050,5050,0
|
|
20230712,173500,83424868275,5050,5050,5050,5050,0
|
|
20230712,173400,83424868275,5050,5050,5050,5050,0
|
|
20230712,173300,83424868275,5050,5050,5050,5050,178455
|
|
20230712,173200,83424868275,5050,5050,5050,5050,0
|
|
20230712,173100,83424868275,5050,5050,5050,5050,0
|
|
20230712,173000,83424868275,5050,5050,5050,5050,0
|
|
20230712,172900,83424868275,5050,5050,5050,5050,0
|
|
20230712,172800,83424868275,5050,5050,5050,5050,0
|
|
20230712,172700,83424868275,5050,5050,5050,5050,0
|
|
20230712,172600,83424868275,5050,5050,5050,5050,0
|
|
20230712,172500,83424868275,5050,5050,5050,5050,0
|
|
20230712,172400,83424868275,5050,5050,5050,5050,0
|
|
20230712,172300,83424868275,5050,5050,5050,5050,0
|
|
20230712,172200,83424868275,5050,5050,5050,5050,0
|
|
20230712,172100,83424868275,5050,5050,5050,5050,0
|
|
20230712,172000,83424868275,5050,5050,5050,5050,0
|
|
20230712,171900,83424868275,5050,5050,5050,5050,0
|
|
20230712,171800,83424868275,5050,5050,5050,5050,0
|
|
20230712,171700,83424868275,5050,5050,5050,5050,0
|
|
20230712,171600,83424868275,5050,5050,5050,5050,0
|
|
20230712,171500,83424868275,5050,5050,5050,5050,0
|
|
20230712,171400,83424868275,5050,5050,5050,5050,0
|
|
20230712,171300,83424868275,5050,5050,5050,5050,0
|
|
20230712,171200,83424868275,5050,5050,5050,5050,0
|
|
20230712,171100,83424868275,5050,5050,5050,5050,0
|
|
20230712,171000,83424868275,5050,5050,5050,5050,0
|
|
20230712,170900,83424868275,5050,5050,5050,5050,0
|
|
20230712,170800,83424868275,5050,5050,5050,5050,0
|
|
20230712,170700,83424868275,5050,5050,5050,5050,0
|
|
20230712,170600,83424868275,5050,5050,5050,5050,0
|
|
20230712,170500,83424868275,5050,5050,5050,5050,0
|
|
20230712,170400,83424868275,5050,5050,5050,5050,0
|
|
20230712,170300,83424868275,5050,5050,5050,5050,178455
|
|
20230712,170200,83424868275,5050,5050,5050,5050,0
|
|
20230712,170100,83424868275,5050,5050,5050,5050,0
|
|
20230712,170000,83424868275,5050,5050,5050,5050,0
|
|
20230712,165900,83424868275,5050,5050,5050,5050,0
|
|
20230712,165800,83424868275,5050,5050,5050,5050,0
|
|
20230712,165700,83424868275,5050,5050,5050,5050,0
|
|
20230712,165600,83424868275,5050,5050,5050,5050,0
|
|
20230712,165500,83424868275,5050,5050,5050,5050,0
|
|
20230712,165400,83424868275,5050,5050,5050,5050,0
|
|
20230712,165300,83424868275,5050,5050,5050,5050,0
|
|
20230712,165200,83424868275,5050,5050,5050,5050,0
|
|
20230712,165100,83424868275,5050,5050,5050,5050,0
|
|
20230712,165000,83424868275,5050,5050,5050,5050,0
|
|
20230712,164900,83424868275,5050,5050,5050,5050,0
|
|
20230712,164800,83424868275,5050,5050,5050,5050,0
|
|
20230712,164700,83424868275,5050,5050,5050,5050,0
|
|
20230712,164600,83424868275,5050,5050,5050,5050,0
|
|
20230712,164500,83424868275,5050,5050,5050,5050,0
|
|
20230712,164400,83424868275,5050,5050,5050,5050,0
|
|
20230712,164300,83424868275,5050,5050,5050,5050,0
|
|
20230712,164200,83424868275,5050,5050,5050,5050,0
|
|
20230712,164100,83424868275,5050,5050,5050,5050,0
|
|
20230712,164000,83424868275,5050,5050,5050,5050,0
|
|
20230712,163900,83424868275,5050,5050,5050,5050,0
|
|
20230712,163800,83424868275,5050,5050,5050,5050,0
|
|
20230712,163700,83424868275,5050,5050,5050,5050,0
|
|
20230712,163600,83424868275,5050,5050,5050,5050,0
|
|
20230712,163500,83424868275,5050,5050,5050,5050,0
|
|
20230712,163400,83424868275,5050,5050,5050,5050,0
|
|
20230712,163300,83424868275,5050,5050,5050,5050,178455
|
|
20230712,163200,83424868275,5050,5050,5050,5050,0
|
|
20230712,163100,83424868275,5050,5050,5050,5050,0
|
|
20230712,163000,83424868275,5050,5050,5050,5050,0
|
|
20230712,162900,83424868275,5050,5050,5050,5050,0
|
|
20230712,162800,83424868275,5050,5050,5050,5050,0
|
|
20230712,162700,83424868275,5050,5050,5050,5050,0
|
|
20230712,162600,83424868275,5050,5050,5050,5050,0
|
|
20230712,162500,83424868275,5050,5050,5050,5050,0
|
|
20230712,162400,83424868275,5050,5050,5050,5050,0
|
|
20230712,162300,83424868275,5050,5050,5050,5050,0
|
|
20230712,162200,83424868275,5050,5050,5050,5050,0
|
|
20230712,162100,83424868275,5050,5050,5050,5050,0
|
|
20230712,162000,83424868275,5050,5050,5050,5050,0
|
|
20230712,161900,83424868275,5050,5050,5050,5050,0
|
|
20230712,161800,83424868275,5050,5050,5050,5050,0
|
|
20230712,161700,83424868275,5050,5050,5050,5050,0
|
|
20230712,161600,83424868275,5050,5050,5050,5050,0
|
|
20230712,161500,83424868275,5050,5050,5050,5050,0
|
|
20230712,161400,83424868275,5050,5050,5050,5050,0
|
|
20230712,161300,83424868275,5050,5050,5050,5050,0
|
|
20230712,161200,83424868275,5050,5050,5050,5050,0
|
|
20230712,161100,83424868275,5050,5050,5050,5050,0
|
|
20230712,161000,83424868275,5050,5050,5050,5050,0
|
|
20230712,160900,83424868275,5050,5050,5050,5050,0
|
|
20230712,160800,83424868275,5050,5050,5050,5050,0
|
|
20230712,160700,83424868275,5050,5050,5050,5050,0
|
|
20230712,160600,83424868275,5050,5050,5050,5050,0
|
|
20230712,160500,83424868275,5050,5050,5050,5050,0
|
|
20230712,160400,83424868275,5050,5050,5050,5050,0
|
|
20230712,160300,83424868275,5050,5050,5050,5050,178455
|
|
20230712,160200,83424868275,5050,5050,5050,5050,0
|
|
20230712,160100,83424868275,5050,5050,5050,5050,0
|
|
20230712,160000,83424868275,5050,5050,5050,5050,0
|
|
20230712,155900,83424868275,5050,5050,5050,5050,0
|
|
20230712,155800,83424868275,5050,5050,5050,5050,0
|
|
20230712,155700,83424868275,5050,5050,5050,5050,0
|
|
20230712,155600,83424868275,5050,5050,5050,5050,0
|
|
20230712,155500,83424868275,5050,5050,5050,5050,0
|
|
20230712,155400,83424868275,5050,5050,5050,5050,0
|
|
20230712,155300,83424868275,5050,5050,5050,5050,0
|
|
20230712,155200,83424868275,5050,5050,5050,5050,0
|
|
20230712,155100,83424868275,5050,5050,5050,5050,0
|
|
20230712,155000,83424868275,5050,5050,5050,5050,0
|
|
20230712,154900,83424868275,5050,5050,5050,5050,0
|
|
20230712,154800,83424868275,5050,5050,5050,5050,0
|
|
20230712,154700,83424868275,5050,5050,5050,5050,0
|
|
20230712,154600,83424868275,5050,5050,5050,5050,0
|
|
20230712,154500,83424868275,5050,5050,5050,5050,0
|
|
20230712,154400,83424868275,5050,5050,5050,5050,0
|
|
20230712,154300,83424868275,5050,5050,5050,5050,0
|
|
20230712,154200,83424868275,5050,5050,5050,5050,0
|
|
20230712,154100,83424868275,5050,5050,5050,5050,0
|
|
20230712,154000,83424868275,5050,5050,5050,5050,0
|
|
20230712,153900,83424868275,5050,5050,5050,5050,0
|
|
20230712,153800,83424868275,5050,5050,5050,5050,0
|
|
20230712,153700,83424868275,5050,5050,5050,5050,0
|
|
20230712,153600,83424868275,5050,5050,5050,5050,0
|
|
20230712,153500,83424868275,5050,5050,5050,5050,0
|
|
20230712,153400,83424868275,5050,5050,5050,5050,0
|
|
20230712,153300,83424868275,5050,5050,5050,5050,178455
|
|
20230712,153200,83424868275,5050,5050,5050,5050,0
|
|
20230712,153100,83424868275,5050,5050,5050,5050,0
|
|
20230712,153000,83424868275,5050,5050,5050,5050,178455
|
|
20230712,152900,82523670525,4960,4960,4960,4960,0
|
|
20230712,152800,82523670525,4960,4960,4960,4960,0
|
|
20230712,152700,82523670525,4960,4960,4960,4960,0
|
|
20230712,152600,82523670525,4960,4960,4960,4960,0
|
|
20230712,152500,82523670525,4960,4960,4960,4960,0
|
|
20230712,152400,82523670525,4960,4960,4960,4960,0
|
|
20230712,152300,82523670525,4960,4960,4960,4960,0
|
|
20230712,152200,82523670525,4960,4960,4960,4960,0
|
|
20230712,152100,82523670525,4960,4960,4960,4960,0
|
|
20230712,152000,82523670525,4960,4960,4960,4960,0
|
|
20230712,151900,82523670525,4960,4910,4975,4905,63983
|
|
20230712,151800,82207981895,4910,4925,4950,4900,39822
|
|
20230712,151700,82012320790,4925,4955,4955,4895,44494
|
|
20230712,151600,81793490555,4960,5010,5030,4950,65038
|
|
20230712,151500,81468645165,5020,4980,5020,4970,49938
|
|
20230712,151400,81219324540,4975,4915,4980,4910,53451
|
|
20230712,151300,80954469940,4925,4890,4925,4890,23530
|
|
20230712,151200,80839071250,4895,4915,4920,4865,48734
|
|
20230712,151100,80600253425,4910,4850,4920,4850,56350
|
|
20230712,151000,80324597430,4855,4830,4870,4830,41830
|
|
20230712,150900,80121550955,4850,4830,4870,4810,94927
|
|
20230712,150800,79662533925,4835,4980,4985,4780,155574
|
|
20230712,150700,78904390360,4975,5050,5050,4970,88642
|
|
20230712,150600,78460616540,5050,4990,5070,4990,120694
|
|
20230712,150500,77853512280,4995,4965,5000,4965,22459
|
|
20230712,150400,77741395315,4980,4975,4980,4965,15432
|
|
20230712,150300,77664742620,4975,4975,4985,4955,24730
|
|
20230712,150200,77541936055,4980,4995,5000,4980,9835
|
|
20230712,150100,77492877995,5000,4975,5010,4975,24321
|
|
20230712,150000,77371412450,4980,4985,4985,4970,14537
|
|
20230712,145900,77299055430,4985,5020,5060,4955,61665
|
|
20230712,145800,76990527415,5030,5020,5040,4985,41343
|
|
20230712,145700,76783296690,5010,4995,5030,4980,29660
|
|
20230712,145600,76634722150,4980,5010,5010,4970,29923
|
|
20230712,145500,76485439495,5010,5030,5030,4995,22428
|
|
20230712,145400,76373103465,5030,4965,5070,4965,90487
|
|
20230712,145300,75918295115,4965,4950,4965,4920,20389
|
|
20230712,145200,75817491140,4965,4925,4990,4925,28731
|
|
20230712,145100,75675323710,4925,4880,4925,4850,99111
|
|
20230712,145000,75190910655,4880,4985,4985,4880,77940
|
|
20230712,144900,74806276205,4990,5010,5010,4955,33679
|
|
20230712,144800,74638829940,5000,5020,5040,5000,29046
|
|
20230712,144700,74492854740,5020,4990,5020,4950,33914
|
|
20230712,144600,74324048045,4990,5040,5050,4990,40527
|
|
20230712,144500,74120592555,5040,4960,5050,4925,57280
|
|
20230712,144400,73834884270,4960,4940,4980,4935,24872
|
|
20230712,144300,73711351835,4940,4965,5000,4930,38867
|
|
20230712,144200,73518321130,4965,5010,5020,4965,56562
|
|
20230712,144100,73236316315,5010,5040,5060,4960,78861
|
|
20230712,144000,72841951850,5030,5040,5050,5020,29056
|
|
20230712,143900,72695751690,5040,5020,5110,5020,90796
|
|
20230712,143800,72235146410,5010,5050,5060,5010,51801
|
|
20230712,143700,71974465900,5040,5040,5130,5020,115873
|
|
20230712,143600,71386203670,5040,5060,5110,5030,155099
|
|
20230712,143500,70600028830,5050,5010,5070,4980,100032
|
|
20230712,143400,70098333690,5010,4885,5090,4880,122401
|
|
20230712,143300,69486748670,4880,4895,4900,4880,19969
|
|
20230712,143200,69389168615,4900,4920,4925,4885,43023
|
|
20230712,143100,69178041715,4915,4875,4925,4875,37673
|
|
20230712,143000,68993243405,4880,4875,4920,4875,37341
|
|
20230712,142900,68810319035,4885,4890,4930,4855,82005
|
|
20230712,142800,68408337130,4890,4820,4915,4815,63781
|
|
20230712,142700,68098209560,4820,4805,4845,4805,67080
|
|
20230712,142600,67774570330,4815,4830,4830,4780,109801
|
|
20230712,142500,67246395890,4825,4945,4975,4810,230438
|
|
20230712,142400,66123609865,4945,4955,5030,4945,105776
|
|
20230712,142300,65596270370,4960,4930,4970,4925,113692
|
|
20230712,142200,65033468925,4930,5170,5170,4815,424061
|
|
20230712,142100,62928207150,5170,5130,5250,5100,245622
|
|
20230712,142000,61652862790,5120,5170,5180,5080,147703
|
|
20230712,141900,60894979380,5170,5170,5230,5160,205246
|
|
20230712,141800,59828724830,5170,5200,5200,5150,129496
|
|
20230712,141700,59158747580,5200,5100,5230,5080,439177
|
|
20230712,141600,56880933570,5080,5150,5160,5030,258051
|
|
20230712,141500,55564731690,5150,5000,5160,4995,287412
|
|
20230712,141400,54107037410,5000,4855,5050,4855,312475
|
|
20230712,141300,52552123715,4865,4785,4870,4765,98469
|
|
20230712,141200,52077725405,4770,4705,4795,4700,37375
|
|
20230712,141100,51899859015,4705,4705,4720,4680,17858
|
|
20230712,141000,51815978495,4700,4725,4740,4685,32379
|
|
20230712,140900,51663405280,4730,4635,4740,4635,40936
|
|
20230712,140800,51471848925,4640,4740,4740,4610,134283
|
|
20230712,140700,50846803025,4750,4790,4805,4740,48226
|
|
20230712,140600,50616458920,4790,4860,4860,4790,38242
|
|
20230712,140500,50432099330,4860,4805,4860,4795,42889
|
|
20230712,140400,50224749825,4805,4790,4825,4790,20919
|
|
20230712,140300,50124278445,4790,4810,4820,4790,17932
|
|
20230712,140200,50038222310,4810,4750,4850,4740,58690
|
|
20230712,140100,49756895655,4745,4735,4760,4730,32483
|
|
20230712,140000,49602636500,4735,4815,4815,4720,92324
|
|
20230712,135900,49163732030,4815,4805,4825,4800,19055
|
|
20230712,135800,49072059895,4800,4805,4810,4770,75947
|
|
20230712,135700,48708053335,4805,4855,4880,4805,73105
|
|
20230712,135600,48355264745,4860,4905,4905,4850,37626
|
|
20230712,135500,48171783310,4910,4905,4940,4900,47280
|
|
20230712,135400,47939188930,4905,4855,4910,4840,43114
|
|
20230712,135300,47729261025,4850,4895,4930,4850,56048
|
|
20230712,135200,47455220295,4895,4965,4965,4850,91955
|
|
20230712,135100,47005378320,4965,4980,4980,4960,22885
|
|
20230712,135000,46891716610,4975,4995,4995,4975,28539
|
|
20230712,134900,46749497390,4995,4995,5010,4965,45528
|
|
20230712,134800,46522390240,5000,4975,5000,4955,27652
|
|
20230712,134700,46384670090,4975,4985,4995,4975,25277
|
|
20230712,134600,46258625505,4985,4925,4995,4920,47726
|
|
20230712,134500,46021743205,4940,4985,5000,4925,63000
|
|
20230712,134400,45709005905,4985,5050,5050,4980,107167
|
|
20230712,134300,45171434585,5050,5010,5050,4985,100759
|
|
20230712,134200,44666693730,5020,4940,5040,4925,150253
|
|
20230712,134100,43915423580,4940,4950,4970,4900,72913
|
|
20230712,134000,43555029335,4950,4940,4950,4915,66444
|
|
20230712,133900,43226833795,4940,4895,4950,4880,53276
|
|
20230712,133800,42964896745,4895,4930,4935,4880,58543
|
|
20230712,133700,42677668595,4935,4875,4965,4870,167712
|
|
20230712,133600,41852347340,4875,4795,4895,4780,48476
|
|
20230712,133500,41618562260,4795,4850,4850,4785,52556
|
|
20230712,133400,41365260155,4845,4865,4885,4845,29083
|
|
20230712,133300,41223898065,4860,4885,4900,4845,73971
|
|
20230712,133200,40863659565,4875,4895,4925,4870,76583
|
|
20230712,133100,40488745170,4900,4855,4945,4855,147823
|
|
20230712,133000,39763293865,4855,4830,4875,4810,112002
|
|
20230712,132900,39220529125,4830,4740,4850,4740,113559
|
|
20230712,132800,38674755675,4740,4755,4770,4715,54470
|
|
20230712,132700,38416676885,4760,4755,4790,4745,54208
|
|
20230712,132600,38158034035,4750,4750,4775,4730,71357
|
|
20230712,132500,37818914035,4750,4780,4785,4730,125582
|
|
20230712,132400,37221711975,4775,4820,4855,4755,130205
|
|
20230712,132300,36597188195,4825,4895,4895,4820,49652
|
|
20230712,132200,36355957385,4895,4840,4905,4820,76187
|
|
20230712,132100,35985068190,4845,4930,4945,4815,164219
|
|
20230712,132000,35185248255,4930,4955,4970,4925,41426
|
|
20230712,131900,34980456410,4955,4985,4990,4915,79243
|
|
20230712,131800,34588756150,4990,4955,4990,4950,70453
|
|
20230712,131700,34238373930,4955,4990,4995,4930,79971
|
|
20230712,131600,33841933035,4990,4990,5020,4980,63610
|
|
20230712,131500,33524094895,4985,5050,5070,4985,84160
|
|
20230712,131400,33101417485,5050,5040,5120,5030,98829
|
|
20230712,131300,32601193315,5060,5060,5080,5030,65967
|
|
20230712,131200,32268086045,5080,5100,5110,5040,119183
|
|
20230712,131100,31663596915,5100,5090,5160,5060,194288
|
|
20230712,131000,30671130215,5090,5040,5180,5020,391696
|
|
20230712,130900,28664599535,5040,4915,5070,4910,231500
|
|
20230712,130800,27507059205,4915,4925,4995,4890,253812
|
|
20230712,130700,26254138950,4930,5050,5100,4915,389054
|
|
20230712,130600,24304694855,5050,5080,5110,5000,327171
|
|
20230712,130500,22653935245,5100,5070,5150,5030,470789
|
|
20230712,130400,20258760835,4985,4985,4985,4985,0
|
|
20230712,130300,20258760835,4985,4865,4985,4830,262912
|
|
20230712,130200,18965658530,4880,4680,4880,4665,428601
|
|
20230712,130100,16927934190,4685,4625,4700,4610,376849
|
|
20230712,130000,15168862935,4615,4530,4650,4520,344676
|
|
20230712,125900,13588521830,4530,4535,4565,4520,339537
|
|
20230712,125800,12048163865,4520,4520,4520,4520,0
|
|
20230712,125700,12048163865,4520,4520,4520,4520,0
|
|
20230712,125600,12048163865,4520,4355,4520,4340,321570
|
|
20230712,125500,10609168120,4355,4330,4370,4320,22887
|
|
20230712,125400,10509555865,4345,4325,4350,4310,14176
|
|
20230712,125300,10448234785,4335,4320,4335,4310,11074
|
|
20230712,125200,10400423760,4325,4305,4330,4305,14272
|
|
20230712,125100,10338838780,4305,4315,4330,4285,26977
|
|
20230712,125000,10222658875,4310,4265,4315,4255,24544
|
|
20230712,124900,10117391490,4260,4310,4310,4255,27434
|
|
20230712,124800,10000103495,4310,4330,4345,4310,14861
|
|
20230712,124700,9935892790,4330,4315,4355,4315,10521
|
|
20230712,124600,9890298200,4315,4355,4360,4315,20831
|
|
20230712,124500,9799876780,4355,4355,4390,4355,26854
|
|
20230712,124400,9682503155,4350,4395,4405,4350,41824
|
|
20230712,124300,9499460215,4405,4415,4420,4385,44718
|
|
20230712,124200,9302448255,4420,4350,4430,4340,94612
|
|
20230712,124100,8886880410,4350,4360,4365,4350,23140
|
|
20230712,124000,8785988535,4360,4350,4365,4350,12472
|
|
20230712,123900,8731668625,4350,4365,4365,4340,23877
|
|
20230712,123800,8627592970,4365,4360,4370,4345,23850
|
|
20230712,123700,8523682915,4360,4360,4370,4355,32114
|
|
20230712,123600,8383621850,4360,4335,4365,4335,35853
|
|
20230712,123500,8227531955,4335,4325,4335,4320,4829
|
|
20230712,123400,8206627170,4335,4340,4340,4320,8917
|
|
20230712,123300,8168078020,4335,4345,4355,4330,16637
|
|
20230712,123200,8095893955,4345,4350,4360,4330,28868
|
|
20230712,123100,7970464910,4355,4335,4360,4330,18145
|
|
20230712,123000,7891613390,4335,4345,4365,4330,44300
|
|
20230712,122900,7698675250,4315,4315,4345,4310,12888
|
|
20230712,122800,7642877085,4315,4325,4325,4310,4723
|
|
20230712,122700,7622480670,4325,4310,4325,4310,5650
|
|
20230712,122600,7598080640,4310,4295,4310,4295,570
|
|
20230712,122500,7595629890,4290,4280,4290,4280,402
|
|
20230712,122400,7593908445,4280,4295,4295,4280,1092
|
|
20230712,122300,7589227725,4290,4305,4305,4290,776
|
|
20230712,122200,7585893950,4305,4295,4315,4290,4151
|
|
20230712,122100,7568039235,4305,4285,4305,4285,3121
|
|
20230712,122000,7554627400,4280,4300,4300,4275,9419
|
|
20230712,121900,7514284130,4295,4325,4325,4295,4968
|
|
20230712,121800,7492894835,4315,4320,4330,4310,4988
|
|
20230712,121700,7471341465,4325,4320,4325,4305,10228
|
|
20230712,121600,7427178720,4320,4310,4320,4300,12235
|
|
20230712,121500,7374410580,4310,4295,4315,4295,8192
|
|
20230712,121400,7339160920,4295,4305,4305,4290,4141
|
|
20230712,121300,7321372340,4300,4310,4310,4300,1765
|
|
20230712,121200,7313779625,4310,4315,4320,4305,15190
|
|
20230712,121100,7248290350,4315,4290,4315,4290,12683
|
|
20230712,121000,7193712115,4290,4290,4290,4285,1575
|
|
20230712,120900,7186961145,4290,4285,4290,4285,2765
|
|
20230712,120800,7175110320,4285,4275,4290,4275,2917
|
|
20230712,120700,7162613550,4280,4280,4280,4275,905
|
|
20230712,120600,7158741885,4280,4275,4280,4275,1387
|
|
20230712,120500,7152806985,4280,4280,4280,4270,5130
|
|
20230712,120400,7130893460,4280,4280,4280,4275,1225
|
|
20230712,120300,7125650920,4280,4275,4280,4270,5599
|
|
20230712,120200,7101715115,4275,4270,4275,4260,2041
|
|
20230712,120100,7093003060,4270,4260,4275,4260,1945
|
|
20230712,120000,7084702040,4260,4255,4270,4255,3807
|
|
20230712,115900,7068475375,4255,4260,4270,4255,3748
|
|
20230712,115800,7052514190,4265,4255,4275,4240,3850
|
|
20230712,115700,7036163920,4235,4275,4275,4235,7387
|
|
20230712,115600,7004816865,4255,4270,4275,4255,8438
|
|
20230712,115500,6968787590,4270,4245,4275,4230,11746
|
|
20230712,115400,6918930895,4240,4290,4295,4240,34266
|
|
20230712,115300,6772841500,4300,4310,4310,4270,32185
|
|
20230712,115200,6635055625,4310,4295,4320,4270,34261
|
|
20230712,115100,6488063285,4295,4320,4335,4295,45320
|
|
20230712,115000,6292781455,4335,4350,4365,4320,103270
|
|
20230712,114900,5844241860,4360,4255,4365,4255,100689
|
|
20230712,114800,5408298755,4250,4245,4255,4245,6369
|
|
20230712,114700,5381230260,4245,4245,4250,4245,1917
|
|
20230712,114600,5373087595,4245,4240,4245,4240,4405
|
|
20230712,114500,5354408815,4240,4255,4260,4240,3519
|
|
20230712,114400,5339477715,4260,4245,4260,4245,7117
|
|
20230712,114300,5309204355,4245,4240,4245,4235,4962
|
|
20230712,114200,5288166340,4230,4245,4245,4230,11713
|
|
20230712,114100,5238514945,4235,4260,4260,4230,3077
|
|
20230712,114000,5225440515,4260,4245,4265,4245,8499
|
|
20230712,113900,5189276910,4250,4245,4260,4245,3575
|
|
20230712,113800,5174079165,4245,4250,4260,4230,15923
|
|
20230712,113700,5106353665,4250,4215,4250,4215,21143
|
|
20230712,113600,5016970765,4215,4205,4215,4205,4665
|
|
20230712,113500,4997333265,4205,4210,4210,4205,324
|
|
20230712,113400,4995970840,4205,4205,4205,4205,1270
|
|
20230712,113300,4990630490,4205,4205,4210,4205,574
|
|
20230712,113200,4988216810,4210,4210,4210,4205,194
|
|
20230712,113100,4987400075,4210,4210,4210,4205,3424
|
|
20230712,113000,4973000880,4210,4210,4210,4210,445
|
|
20230712,112900,4971127430,4210,4220,4220,4210,3871
|
|
20230712,112800,4954810245,4215,4190,4215,4190,3989
|
|
20230712,112700,4938023030,4190,4190,4195,4190,542
|
|
20230712,112600,4935752045,4185,4185,4185,4185,31
|
|
20230712,112500,4935622310,4200,4185,4200,4185,272
|
|
20230712,112400,4934480975,4185,4200,4200,4185,5253
|
|
20230712,112300,4912479240,4200,4200,4200,4200,770
|
|
20230712,112200,4909245240,4205,4205,4205,4205,358
|
|
20230712,112100,4907739850,4205,4205,4205,4205,2381
|
|
20230712,112000,4897727745,4205,4190,4205,4185,3248
|
|
20230712,111900,4884104040,4200,4190,4200,4185,3549
|
|
20230712,111800,4869221890,4190,4205,4205,4190,1002
|
|
20230712,111700,4865014695,4200,4215,4215,4195,3692
|
|
20230712,111600,4849494550,4195,4185,4215,4180,5418
|
|
20230712,111500,4826757465,4185,4185,4185,4180,2306
|
|
20230712,111400,4817111295,4185,4200,4200,4185,3448
|
|
20230712,111300,4802635560,4205,4220,4220,4205,10325
|
|
20230712,111200,4759121405,4220,4225,4225,4220,2118
|
|
20230712,111100,4750180945,4225,4220,4225,4215,4140
|
|
20230712,111000,4732698335,4220,4235,4235,4205,9833
|
|
20230712,110900,4691235565,4215,4230,4250,4205,35746
|
|
20230712,110800,4539690450,4235,4210,4235,4210,14560
|
|
20230712,110700,4478224165,4215,4225,4225,4205,14557
|
|
20230712,110600,4416877910,4220,4165,4225,4160,13180
|
|
20230712,110500,4361387375,4170,4165,4170,4165,688
|
|
20230712,110400,4358521845,4165,4170,4170,4165,872
|
|
20230712,110300,4354888965,4170,4165,4170,4160,4217
|
|
20230712,110200,4337340155,4170,4170,4170,4170,1
|
|
20230712,110100,4337335985,4170,4160,4170,4160,1897
|
|
20230712,110000,4329444445,4165,4165,4170,4165,593
|
|
20230712,105900,4326974535,4165,4160,4170,4160,665
|
|
20230712,105800,4324203515,4170,4165,4170,4160,3513
|
|
20230712,105700,4309577000,4170,4170,4170,4170,0
|
|
20230712,105600,4309577000,4170,4170,4170,4170,529
|
|
20230712,105500,4307371070,4170,4170,4170,4170,34
|
|
20230712,105400,4307229290,4170,4165,4175,4160,4971
|
|
20230712,105300,4286496650,4165,4165,4170,4160,770
|
|
20230712,105200,4283289600,4165,4165,4165,4165,450
|
|
20230712,105100,4281415350,4165,4165,4165,4165,0
|
|
20230712,105000,4281415350,4165,4170,4170,4165,989
|
|
20230712,104900,4277296160,4170,4165,4170,4165,517
|
|
20230712,104800,4275142775,4170,4165,4170,4150,2605
|
|
20230712,104700,4264326025,4170,4165,4170,4155,2029
|
|
20230712,104600,4255884305,4155,4170,4170,4155,2432
|
|
20230712,104500,4245775990,4160,4160,4160,4155,2601
|
|
20230712,104400,4234964465,4155,4165,4165,4155,4956
|
|
20230712,104300,4214348150,4170,4165,4170,4165,154
|
|
20230712,104200,4213706335,4165,4170,4170,4165,264
|
|
20230712,104100,4212606765,4165,4165,4175,4165,3648
|
|
20230712,104000,4197404275,4170,4170,4170,4170,123
|
|
20230712,103900,4196891365,4175,4170,4175,4165,1355
|
|
20230712,103800,4191243010,4175,4180,4180,4170,2164
|
|
20230712,103700,4182209085,4170,4195,4195,4170,888
|
|
20230712,103600,4178502350,4170,4165,4170,4160,2589
|
|
20230712,103500,4167722745,4170,4170,4170,4160,3162
|
|
20230712,103400,4154554215,4170,4170,4170,4170,1610
|
|
20230712,103300,4147840515,4170,4180,4200,4165,2410
|
|
20230712,103200,4137739055,4185,4185,4185,4185,3
|
|
20230712,103100,4137726500,4190,4185,4190,4160,1827
|
|
20230712,103000,4130111280,4185,4185,4185,4185,11
|
|
20230712,102900,4130065245,4185,4185,4185,4185,24
|
|
20230712,102800,4129964805,4190,4150,4190,4145,2835
|
|
20230712,102700,4118198590,4145,4150,4150,4145,740
|
|
20230712,102600,4115131265,4150,4140,4150,4140,3273
|
|
20230712,102500,4101579025,4140,4145,4150,4140,6370
|
|
20230712,102400,4075184390,4145,4155,4155,4140,9260
|
|
20230712,102300,4036770885,4155,4165,4165,4155,5047
|
|
20230712,102200,4015790075,4165,4170,4170,4160,1589
|
|
20230712,102100,4009173215,4165,4170,4170,4165,2045
|
|
20230712,102000,4000651715,4170,4180,4180,4165,4272
|
|
20230712,101900,3982846905,4175,4160,4180,4160,1102
|
|
20230712,101800,3978246440,4180,4180,4180,4160,15845
|
|
20230712,101700,3912151550,4190,4185,4190,4180,4254
|
|
20230712,101600,3894344965,4195,4195,4195,4180,5266
|
|
20230712,101500,3872282505,4185,4200,4200,4185,1830
|
|
20230712,101400,3864615515,4190,4200,4200,4190,691
|
|
20230712,101300,3861720095,4190,4180,4200,4180,1625
|
|
20230712,101200,3854922435,4180,4190,4190,4175,13854
|
|
20230712,101100,3796996745,4190,4210,4210,4190,1703
|
|
20230712,101000,3789848430,4215,4205,4215,4190,2702
|
|
20230712,100900,3778489065,4205,4210,4225,4205,2072
|
|
20230712,100800,3769765800,4225,4210,4225,4210,1261
|
|
20230712,100700,3764456960,4210,4190,4210,4190,1603
|
|
20230712,100600,3757722600,4190,4190,4190,4180,1348
|
|
20230712,100500,3752082120,4180,4180,4190,4175,5111
|
|
20230712,100400,3730718775,4180,4185,4185,4175,7101
|
|
20230712,100300,3701045845,4190,4180,4190,4180,2928
|
|
20230712,100200,3688804460,4180,4185,4185,4175,3505
|
|
20230712,100100,3674151315,4170,4180,4185,4170,17643
|
|
20230712,100000,3600432680,4185,4215,4215,4180,17137
|
|
20230712,095900,3528508060,4215,4225,4225,4215,4739
|
|
20230712,095800,3508523250,4220,4215,4220,4210,6959
|
|
20230712,095700,3479201905,4215,4235,4235,4215,20594
|
|
20230712,095600,3392251975,4240,4245,4245,4235,7772
|
|
20230712,095500,3359316900,4245,4245,4245,4235,3750
|
|
20230712,095400,3343416865,4245,4265,4270,4245,6610
|
|
20230712,095300,3315286090,4265,4245,4270,4235,4055
|
|
20230712,095200,3298024055,4245,4235,4265,4230,5945
|
|
20230712,095100,3272823930,4235,4250,4250,4225,24829
|
|
20230712,095000,3167669410,4245,4265,4270,4235,17795
|
|
20230712,094900,3091992305,4265,4270,4290,4250,23755
|
|
20230712,094800,2990680845,4260,4275,4320,4260,69689
|
|
20230712,094700,2691261525,4280,4290,4290,4260,45789
|
|
20230712,094600,2495494780,4290,4235,4295,4225,27563
|
|
20230712,094500,2377817095,4225,4225,4235,4220,9421
|
|
20230712,094400,2337981790,4220,4220,4235,4220,15968
|
|
20230712,094300,2270518110,4225,4260,4260,4220,25106
|
|
20230712,094200,2164020350,4255,4225,4275,4220,26555
|
|
20230712,094100,2051420000,4230,4225,4285,4220,46139
|
|
20230712,094000,1855538950,4230,4265,4295,4230,72064
|
|
20230712,093900,1548585800,4250,4160,4265,4160,41380
|
|
20230712,093800,1374178890,4160,4165,4170,4155,3776
|
|
20230712,093700,1358469385,4170,4170,4170,4170,977
|
|
20230712,093600,1354395295,4170,4170,4175,4160,5443
|
|
20230712,093500,1331722755,4170,4175,4175,4165,4848
|
|
20230712,093400,1311509105,4175,4185,4185,4170,6069
|
|
20230712,093300,1286164820,4185,4160,4190,4155,20475
|
|
20230712,093200,1200750380,4160,4155,4160,4155,2895
|
|
20230712,093100,1188711040,4150,4145,4150,4145,800
|
|
20230712,093000,1185392465,4145,4145,4150,4135,2395
|
|
20230712,092900,1175464065,4140,4140,4145,4130,2340
|
|
20230712,092800,1165789595,4135,4130,4145,4130,4444
|
|
20230712,092700,1147406980,4120,4115,4120,4110,6577
|
|
20230712,092600,1120362510,4115,4110,4115,4110,411
|
|
20230712,092500,1118672550,4110,4115,4120,4105,3128
|
|
20230712,092400,1105819390,4115,4105,4115,4105,1001
|
|
20230712,092300,1101709775,4105,4105,4130,4100,3492
|
|
20230712,092200,1087364125,4105,4120,4120,4100,16121
|
|
20230712,092100,1021119510,4120,4135,4135,4120,11142
|
|
20230712,092000,975118490,4130,4135,4135,4130,1462
|
|
20230712,091900,969079315,4130,4120,4130,4120,1721
|
|
20230712,091800,961980635,4120,4135,4135,4120,4854
|
|
20230712,091700,941958455,4135,4135,4155,4125,8523
|
|
20230712,091600,906729500,4135,4110,4135,4105,13318
|
|
20230712,091500,851852220,4105,4125,4125,4105,8741
|
|
20230712,091400,815876565,4125,4130,4130,4125,6074
|
|
20230712,091300,790817145,4125,4140,4140,4115,7093
|
|
20230712,091200,761589435,4140,4120,4145,4120,4313
|
|
20230712,091100,743754290,4120,4125,4140,4115,4257
|
|
20230712,091000,726222715,4125,4120,4140,4115,27657
|
|
20230712,090900,612291660,4120,4140,4145,4120,13924
|
|
20230712,090800,554732710,4145,4160,4160,4145,2300
|
|
20230712,090700,545196810,4145,4155,4160,4145,3337
|
|
20230712,090600,531343510,4160,4165,4165,4155,10536
|
|
20230712,090500,487506040,4155,4155,4165,4145,12118
|
|
20230712,090400,437125130,4155,4135,4180,4125,9603
|
|
20230712,090300,397200305,4125,4130,4145,4115,8775
|
|
20230712,090200,361023080,4130,4125,4150,4125,10761
|
|
20230712,090100,316455050,4115,4095,4130,4085,17114
|
|
20230712,090000,246100795,4095,4110,4145,4095,59095
|