669 lines
33 KiB
CSV
669 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,200600,11871108155,4680,4680,4680,4680,50819
|
|
20230713,200500,11871108155,4680,4680,4680,4680,0
|
|
20230713,200400,11871108155,4680,4680,4680,4680,0
|
|
20230713,200300,11871108155,4680,4680,4680,4680,0
|
|
20230713,200200,11871108155,4680,4680,4680,4680,0
|
|
20230713,200100,11871108155,4680,4680,4680,4680,0
|
|
20230713,200000,11871108155,4680,4680,4680,4680,0
|
|
20230713,195900,11871108155,4680,4680,4680,4680,0
|
|
20230713,195800,11871108155,4680,4680,4680,4680,0
|
|
20230713,195700,11871108155,4680,4680,4680,4680,0
|
|
20230713,195600,11871108155,4680,4680,4680,4680,0
|
|
20230713,195500,11871108155,4680,4680,4680,4680,0
|
|
20230713,195400,11871108155,4680,4680,4680,4680,0
|
|
20230713,195300,11871108155,4680,4680,4680,4680,0
|
|
20230713,195200,11871108155,4680,4680,4680,4680,0
|
|
20230713,195100,11871108155,4680,4680,4680,4680,0
|
|
20230713,195000,11871108155,4680,4680,4680,4680,0
|
|
20230713,194900,11871108155,4680,4680,4680,4680,0
|
|
20230713,194800,11871108155,4680,4680,4680,4680,0
|
|
20230713,194700,11871108155,4680,4680,4680,4680,0
|
|
20230713,194600,11871108155,4680,4680,4680,4680,0
|
|
20230713,194500,11871108155,4680,4680,4680,4680,0
|
|
20230713,194400,11871108155,4680,4680,4680,4680,0
|
|
20230713,194300,11871108155,4680,4680,4680,4680,0
|
|
20230713,194200,11871108155,4680,4680,4680,4680,0
|
|
20230713,194100,11871108155,4680,4680,4680,4680,0
|
|
20230713,194000,11871108155,4680,4680,4680,4680,0
|
|
20230713,193900,11871108155,4680,4680,4680,4680,0
|
|
20230713,193800,11871108155,4680,4680,4680,4680,0
|
|
20230713,193700,11871108155,4680,4680,4680,4680,0
|
|
20230713,193600,11871108155,4680,4680,4680,4680,50819
|
|
20230713,193500,11871108155,4680,4680,4680,4680,0
|
|
20230713,193400,11871108155,4680,4680,4680,4680,0
|
|
20230713,193300,11871108155,4680,4680,4680,4680,0
|
|
20230713,193200,11871108155,4680,4680,4680,4680,0
|
|
20230713,193100,11871108155,4680,4680,4680,4680,0
|
|
20230713,193000,11871108155,4680,4680,4680,4680,0
|
|
20230713,192900,11871108155,4680,4680,4680,4680,0
|
|
20230713,192800,11871108155,4680,4680,4680,4680,0
|
|
20230713,192700,11871108155,4680,4680,4680,4680,0
|
|
20230713,192600,11871108155,4680,4680,4680,4680,0
|
|
20230713,192500,11871108155,4680,4680,4680,4680,0
|
|
20230713,192400,11871108155,4680,4680,4680,4680,0
|
|
20230713,192300,11871108155,4680,4680,4680,4680,0
|
|
20230713,192200,11871108155,4680,4680,4680,4680,0
|
|
20230713,192100,11871108155,4680,4680,4680,4680,0
|
|
20230713,192000,11871108155,4680,4680,4680,4680,0
|
|
20230713,191900,11871108155,4680,4680,4680,4680,0
|
|
20230713,191800,11871108155,4680,4680,4680,4680,0
|
|
20230713,191700,11871108155,4680,4680,4680,4680,0
|
|
20230713,191600,11871108155,4680,4680,4680,4680,0
|
|
20230713,191500,11871108155,4680,4680,4680,4680,0
|
|
20230713,191400,11871108155,4680,4680,4680,4680,0
|
|
20230713,191300,11871108155,4680,4680,4680,4680,0
|
|
20230713,191200,11871108155,4680,4680,4680,4680,0
|
|
20230713,191100,11871108155,4680,4680,4680,4680,0
|
|
20230713,191000,11871108155,4680,4680,4680,4680,0
|
|
20230713,190900,11871108155,4680,4680,4680,4680,0
|
|
20230713,190800,11871108155,4680,4680,4680,4680,0
|
|
20230713,190700,11871108155,4680,4680,4680,4680,0
|
|
20230713,190600,11871108155,4680,4680,4680,4680,50819
|
|
20230713,190500,11871108155,4680,4680,4680,4680,0
|
|
20230713,190400,11871108155,4680,4680,4680,4680,0
|
|
20230713,190300,11871108155,4680,4680,4680,4680,0
|
|
20230713,190200,11871108155,4680,4680,4680,4680,0
|
|
20230713,190100,11871108155,4680,4680,4680,4680,0
|
|
20230713,190000,11871108155,4680,4680,4680,4680,0
|
|
20230713,185900,11871108155,4680,4680,4680,4680,0
|
|
20230713,185800,11871108155,4680,4680,4680,4680,0
|
|
20230713,185700,11871108155,4680,4680,4680,4680,0
|
|
20230713,185600,11871108155,4680,4680,4680,4680,0
|
|
20230713,185500,11871108155,4680,4680,4680,4680,0
|
|
20230713,185400,11871108155,4680,4680,4680,4680,0
|
|
20230713,185300,11871108155,4680,4680,4680,4680,0
|
|
20230713,185200,11871108155,4680,4680,4680,4680,0
|
|
20230713,185100,11871108155,4680,4680,4680,4680,0
|
|
20230713,185000,11871108155,4680,4680,4680,4680,0
|
|
20230713,184900,11871108155,4680,4680,4680,4680,0
|
|
20230713,184800,11871108155,4680,4680,4680,4680,0
|
|
20230713,184700,11871108155,4680,4680,4680,4680,0
|
|
20230713,184600,11871108155,4680,4680,4680,4680,0
|
|
20230713,184500,11871108155,4680,4680,4680,4680,0
|
|
20230713,184400,11871108155,4680,4680,4680,4680,0
|
|
20230713,184300,11871108155,4680,4680,4680,4680,0
|
|
20230713,184200,11871108155,4680,4680,4680,4680,0
|
|
20230713,184100,11871108155,4680,4680,4680,4680,0
|
|
20230713,184000,11871108155,4680,4680,4680,4680,0
|
|
20230713,183900,11871108155,4680,4680,4680,4680,0
|
|
20230713,183800,11871108155,4680,4680,4680,4680,0
|
|
20230713,183700,11871108155,4680,4680,4680,4680,0
|
|
20230713,183600,11871108155,4680,4680,4680,4680,50819
|
|
20230713,183500,11871108155,4680,4680,4680,4680,0
|
|
20230713,183400,11871108155,4680,4680,4680,4680,0
|
|
20230713,183300,11871108155,4680,4680,4680,4680,0
|
|
20230713,183200,11871108155,4680,4680,4680,4680,0
|
|
20230713,183100,11871108155,4680,4680,4680,4680,0
|
|
20230713,183000,11871108155,4680,4680,4680,4680,0
|
|
20230713,182900,11871108155,4680,4680,4680,4680,0
|
|
20230713,182800,11871108155,4680,4680,4680,4680,0
|
|
20230713,182700,11871108155,4680,4680,4680,4680,0
|
|
20230713,182600,11871108155,4680,4680,4680,4680,0
|
|
20230713,182500,11871108155,4680,4680,4680,4680,0
|
|
20230713,182400,11871108155,4680,4680,4680,4680,0
|
|
20230713,182300,11871108155,4680,4680,4680,4680,0
|
|
20230713,182200,11871108155,4680,4680,4680,4680,0
|
|
20230713,182100,11871108155,4680,4680,4680,4680,0
|
|
20230713,182000,11871108155,4680,4680,4680,4680,0
|
|
20230713,181900,11871108155,4680,4680,4680,4680,0
|
|
20230713,181800,11871108155,4680,4680,4680,4680,0
|
|
20230713,181700,11871108155,4680,4680,4680,4680,0
|
|
20230713,181600,11871108155,4680,4680,4680,4680,0
|
|
20230713,181500,11871108155,4680,4680,4680,4680,0
|
|
20230713,181400,11871108155,4680,4680,4680,4680,0
|
|
20230713,181300,11871108155,4680,4680,4680,4680,0
|
|
20230713,181200,11871108155,4680,4680,4680,4680,0
|
|
20230713,181100,11871108155,4680,4680,4680,4680,0
|
|
20230713,181000,11871108155,4680,4680,4680,4680,0
|
|
20230713,180900,11871108155,4680,4680,4680,4680,0
|
|
20230713,180800,11871108155,4680,4680,4680,4680,0
|
|
20230713,180700,11871108155,4680,4680,4680,4680,0
|
|
20230713,180600,11871108155,4680,4680,4680,4680,50819
|
|
20230713,180500,11871108155,4680,4680,4680,4680,0
|
|
20230713,180400,11871108155,4680,4680,4680,4680,0
|
|
20230713,180300,11871108155,4680,4680,4680,4680,0
|
|
20230713,180200,11871108155,4680,4680,4680,4680,0
|
|
20230713,180100,11871108155,4680,4680,4680,4680,0
|
|
20230713,180000,11871108155,4680,4680,4680,4680,0
|
|
20230713,175900,11871108155,4680,4680,4680,4680,0
|
|
20230713,175800,11871108155,4680,4680,4680,4680,0
|
|
20230713,175700,11871108155,4680,4680,4680,4680,0
|
|
20230713,175600,11871108155,4680,4680,4680,4680,0
|
|
20230713,175500,11871108155,4680,4680,4680,4680,0
|
|
20230713,175400,11871108155,4680,4680,4680,4680,0
|
|
20230713,175300,11871108155,4680,4680,4680,4680,0
|
|
20230713,175200,11871108155,4680,4680,4680,4680,0
|
|
20230713,175100,11871108155,4680,4680,4680,4680,0
|
|
20230713,175000,11871108155,4680,4680,4680,4680,0
|
|
20230713,174900,11871108155,4680,4680,4680,4680,0
|
|
20230713,174800,11871108155,4680,4680,4680,4680,0
|
|
20230713,174700,11871108155,4680,4680,4680,4680,0
|
|
20230713,174600,11871108155,4680,4680,4680,4680,0
|
|
20230713,174500,11871108155,4680,4680,4680,4680,0
|
|
20230713,174400,11871108155,4680,4680,4680,4680,0
|
|
20230713,174300,11871108155,4680,4680,4680,4680,0
|
|
20230713,174200,11871108155,4680,4680,4680,4680,0
|
|
20230713,174100,11871108155,4680,4680,4680,4680,0
|
|
20230713,174000,11871108155,4680,4680,4680,4680,0
|
|
20230713,173900,11871108155,4680,4680,4680,4680,0
|
|
20230713,173800,11871108155,4680,4680,4680,4680,0
|
|
20230713,173700,11871108155,4680,4680,4680,4680,0
|
|
20230713,173600,11871108155,4680,4680,4680,4680,50819
|
|
20230713,173500,11871108155,4680,4680,4680,4680,0
|
|
20230713,173400,11871108155,4680,4680,4680,4680,0
|
|
20230713,173300,11871108155,4680,4680,4680,4680,0
|
|
20230713,173200,11871108155,4680,4680,4680,4680,0
|
|
20230713,173100,11871108155,4680,4680,4680,4680,0
|
|
20230713,173000,11871108155,4680,4680,4680,4680,0
|
|
20230713,172900,11871108155,4680,4680,4680,4680,0
|
|
20230713,172800,11871108155,4680,4680,4680,4680,0
|
|
20230713,172700,11871108155,4680,4680,4680,4680,0
|
|
20230713,172600,11871108155,4680,4680,4680,4680,0
|
|
20230713,172500,11871108155,4680,4680,4680,4680,0
|
|
20230713,172400,11871108155,4680,4680,4680,4680,0
|
|
20230713,172300,11871108155,4680,4680,4680,4680,0
|
|
20230713,172200,11871108155,4680,4680,4680,4680,0
|
|
20230713,172100,11871108155,4680,4680,4680,4680,0
|
|
20230713,172000,11871108155,4680,4680,4680,4680,0
|
|
20230713,171900,11871108155,4680,4680,4680,4680,0
|
|
20230713,171800,11871108155,4680,4680,4680,4680,0
|
|
20230713,171700,11871108155,4680,4680,4680,4680,0
|
|
20230713,171600,11871108155,4680,4680,4680,4680,0
|
|
20230713,171500,11871108155,4680,4680,4680,4680,0
|
|
20230713,171400,11871108155,4680,4680,4680,4680,0
|
|
20230713,171300,11871108155,4680,4680,4680,4680,0
|
|
20230713,171200,11871108155,4680,4680,4680,4680,0
|
|
20230713,171100,11871108155,4680,4680,4680,4680,0
|
|
20230713,171000,11871108155,4680,4680,4680,4680,0
|
|
20230713,170900,11871108155,4680,4680,4680,4680,0
|
|
20230713,170800,11871108155,4680,4680,4680,4680,0
|
|
20230713,170700,11871108155,4680,4680,4680,4680,0
|
|
20230713,170600,11871108155,4680,4680,4680,4680,50819
|
|
20230713,170500,11871108155,4680,4680,4680,4680,0
|
|
20230713,170400,11871108155,4680,4680,4680,4680,0
|
|
20230713,170300,11871108155,4680,4680,4680,4680,0
|
|
20230713,170200,11871108155,4680,4680,4680,4680,0
|
|
20230713,170100,11871108155,4680,4680,4680,4680,0
|
|
20230713,170000,11871108155,4680,4680,4680,4680,0
|
|
20230713,165900,11871108155,4680,4680,4680,4680,0
|
|
20230713,165800,11871108155,4680,4680,4680,4680,0
|
|
20230713,165700,11871108155,4680,4680,4680,4680,0
|
|
20230713,165600,11871108155,4680,4680,4680,4680,0
|
|
20230713,165500,11871108155,4680,4680,4680,4680,0
|
|
20230713,165400,11871108155,4680,4680,4680,4680,0
|
|
20230713,165300,11871108155,4680,4680,4680,4680,0
|
|
20230713,165200,11871108155,4680,4680,4680,4680,0
|
|
20230713,165100,11871108155,4680,4680,4680,4680,0
|
|
20230713,165000,11871108155,4680,4680,4680,4680,0
|
|
20230713,164900,11871108155,4680,4680,4680,4680,0
|
|
20230713,164800,11871108155,4680,4680,4680,4680,0
|
|
20230713,164700,11871108155,4680,4680,4680,4680,0
|
|
20230713,164600,11871108155,4680,4680,4680,4680,0
|
|
20230713,164500,11871108155,4680,4680,4680,4680,0
|
|
20230713,164400,11871108155,4680,4680,4680,4680,0
|
|
20230713,164300,11871108155,4680,4680,4680,4680,0
|
|
20230713,164200,11871108155,4680,4680,4680,4680,0
|
|
20230713,164100,11871108155,4680,4680,4680,4680,0
|
|
20230713,164000,11871108155,4680,4680,4680,4680,0
|
|
20230713,163900,11871108155,4680,4680,4680,4680,0
|
|
20230713,163800,11871108155,4680,4680,4680,4680,0
|
|
20230713,163700,11871108155,4680,4680,4680,4680,0
|
|
20230713,163600,11871108155,4680,4680,4680,4680,50819
|
|
20230713,163500,11871108155,4680,4680,4680,4680,0
|
|
20230713,163400,11871108155,4680,4680,4680,4680,0
|
|
20230713,163300,11871108155,4680,4680,4680,4680,0
|
|
20230713,163200,11871108155,4680,4680,4680,4680,0
|
|
20230713,163100,11871108155,4680,4680,4680,4680,0
|
|
20230713,163000,11871108155,4680,4680,4680,4680,0
|
|
20230713,162900,11871108155,4680,4680,4680,4680,0
|
|
20230713,162800,11871108155,4680,4680,4680,4680,0
|
|
20230713,162700,11871108155,4680,4680,4680,4680,0
|
|
20230713,162600,11871108155,4680,4680,4680,4680,0
|
|
20230713,162500,11871108155,4680,4680,4680,4680,0
|
|
20230713,162400,11871108155,4680,4680,4680,4680,0
|
|
20230713,162300,11871108155,4680,4680,4680,4680,0
|
|
20230713,162200,11871108155,4680,4680,4680,4680,0
|
|
20230713,162100,11871108155,4680,4680,4680,4680,0
|
|
20230713,162000,11871108155,4680,4680,4680,4680,0
|
|
20230713,161900,11871108155,4680,4680,4680,4680,0
|
|
20230713,161800,11871108155,4680,4680,4680,4680,0
|
|
20230713,161700,11871108155,4680,4680,4680,4680,0
|
|
20230713,161600,11871108155,4680,4680,4680,4680,0
|
|
20230713,161500,11871108155,4680,4680,4680,4680,0
|
|
20230713,161400,11871108155,4680,4680,4680,4680,0
|
|
20230713,161300,11871108155,4680,4680,4680,4680,0
|
|
20230713,161200,11871108155,4680,4680,4680,4680,0
|
|
20230713,161100,11871108155,4680,4680,4680,4680,0
|
|
20230713,161000,11871108155,4680,4680,4680,4680,0
|
|
20230713,160900,11871108155,4680,4680,4680,4680,0
|
|
20230713,160800,11871108155,4680,4680,4680,4680,0
|
|
20230713,160700,11871108155,4680,4680,4680,4680,0
|
|
20230713,160600,11871108155,4680,4680,4680,4680,50819
|
|
20230713,160500,11871108155,4680,4680,4680,4680,0
|
|
20230713,160400,11871108155,4680,4680,4680,4680,0
|
|
20230713,160300,11871108155,4680,4680,4680,4680,0
|
|
20230713,160200,11871108155,4680,4680,4680,4680,0
|
|
20230713,160100,11871108155,4680,4680,4680,4680,0
|
|
20230713,160000,11871108155,4680,4680,4680,4680,0
|
|
20230713,155900,11871108155,4680,4680,4680,4680,0
|
|
20230713,155800,11871108155,4680,4680,4680,4680,0
|
|
20230713,155700,11871108155,4680,4680,4680,4680,0
|
|
20230713,155600,11871108155,4680,4680,4680,4680,0
|
|
20230713,155500,11871108155,4680,4680,4680,4680,0
|
|
20230713,155400,11871108155,4680,4680,4680,4680,0
|
|
20230713,155300,11871108155,4680,4680,4680,4680,0
|
|
20230713,155200,11871108155,4680,4680,4680,4680,0
|
|
20230713,155100,11871108155,4680,4680,4680,4680,0
|
|
20230713,155000,11871108155,4680,4680,4680,4680,0
|
|
20230713,154900,11871108155,4680,4680,4680,4680,0
|
|
20230713,154800,11871108155,4680,4680,4680,4680,0
|
|
20230713,154700,11871108155,4680,4680,4680,4680,0
|
|
20230713,154600,11871108155,4680,4680,4680,4680,0
|
|
20230713,154500,11871108155,4680,4680,4680,4680,0
|
|
20230713,154400,11871108155,4680,4680,4680,4680,0
|
|
20230713,154300,11871108155,4680,4680,4680,4680,0
|
|
20230713,154200,11871108155,4680,4680,4680,4680,0
|
|
20230713,154100,11871108155,4680,4680,4680,4680,0
|
|
20230713,154000,11871108155,4680,4680,4680,4680,0
|
|
20230713,153900,11871108155,4680,4680,4680,4680,0
|
|
20230713,153800,11871108155,4680,4680,4680,4680,0
|
|
20230713,153700,11871108155,4680,4680,4680,4680,0
|
|
20230713,153600,11871108155,4680,4680,4680,4680,50819
|
|
20230713,153500,11871108155,4680,4680,4680,4680,0
|
|
20230713,153400,11871108155,4680,4680,4680,4680,0
|
|
20230713,153300,11871108155,4680,4680,4680,4680,0
|
|
20230713,153200,11871108155,4680,4680,4680,4680,0
|
|
20230713,153100,11871108155,4680,4680,4680,4680,0
|
|
20230713,153000,11871108155,4680,4680,4680,4680,50819
|
|
20230713,152900,11633275235,4715,4715,4715,4715,0
|
|
20230713,152800,11633275235,4715,4715,4715,4715,0
|
|
20230713,152700,11633275235,4715,4715,4715,4715,0
|
|
20230713,152600,11633275235,4715,4715,4715,4715,0
|
|
20230713,152500,11633275235,4715,4715,4715,4715,0
|
|
20230713,152400,11633275235,4715,4715,4715,4715,0
|
|
20230713,152300,11633275235,4715,4715,4715,4715,0
|
|
20230713,152200,11633275235,4715,4715,4715,4715,0
|
|
20230713,152100,11633275235,4715,4715,4715,4715,0
|
|
20230713,152000,11633275235,4715,4715,4715,4715,0
|
|
20230713,151900,11633275235,4715,4690,4720,4675,23884
|
|
20230713,151800,11521037855,4675,4680,4685,4670,10726
|
|
20230713,151700,11470851220,4680,4675,4680,4675,2344
|
|
20230713,151600,11459885570,4675,4690,4695,4675,9640
|
|
20230713,151500,11414747305,4685,4690,4690,4680,4298
|
|
20230713,151400,11394606775,4700,4705,4710,4690,4791
|
|
20230713,151300,11372102395,4705,4710,4710,4685,8517
|
|
20230713,151200,11332079110,4710,4705,4715,4690,4070
|
|
20230713,151100,11312918190,4705,4685,4710,4680,4501
|
|
20230713,151000,11291755520,4705,4635,4705,4635,13751
|
|
20230713,150900,11227585255,4635,4650,4655,4630,17711
|
|
20230713,150800,11145416415,4655,4675,4675,4645,27679
|
|
20230713,150700,11016526500,4675,4670,4680,4665,5048
|
|
20230713,150600,10992951795,4670,4670,4680,4665,6082
|
|
20230713,150500,10964541590,4670,4665,4680,4665,4238
|
|
20230713,150400,10944731965,4670,4665,4680,4660,12973
|
|
20230713,150300,10884190870,4665,4680,4685,4650,24443
|
|
20230713,150200,10770264530,4675,4740,4745,4660,31670
|
|
20230713,150100,10621879760,4740,4650,4750,4650,14418
|
|
20230713,150000,10554173490,4670,4790,4790,4635,135865
|
|
20230713,145900,9911624025,4790,4790,4795,4790,1379
|
|
20230713,145800,9905017520,4790,4790,4790,4790,394
|
|
20230713,145700,9903130260,4790,4790,4795,4790,376
|
|
20230713,145600,9901329170,4795,4790,4795,4790,110
|
|
20230713,145500,9900801770,4800,4785,4800,4785,850
|
|
20230713,145400,9896726395,4790,4785,4790,4785,2307
|
|
20230713,145300,9885675960,4790,4790,4790,4780,2222
|
|
20230713,145200,9875045670,4785,4785,4785,4785,1508
|
|
20230713,145100,9867829890,4785,4790,4790,4785,2701
|
|
20230713,145000,9854899450,4790,4800,4800,4790,1181
|
|
20230713,144900,9849242085,4790,4795,4795,4790,236
|
|
20230713,144800,9848110645,4795,4790,4795,4790,2259
|
|
20230713,144700,9837289685,4790,4785,4790,4785,430
|
|
20230713,144600,9835230335,4785,4785,4790,4785,1477
|
|
20230713,144500,9828156230,4790,4785,4790,4785,102
|
|
20230713,144400,9827667985,4785,4780,4790,4775,1597
|
|
20230713,144300,9820035175,4790,4795,4795,4780,6151
|
|
20230713,144200,9790589090,4795,4810,4810,4795,844
|
|
20230713,144100,9786539485,4800,4795,4810,4795,2117
|
|
20230713,144000,9776380930,4795,4795,4800,4795,699
|
|
20230713,143900,9773029125,4800,4820,4820,4800,7449
|
|
20230713,143800,9737245850,4810,4810,4810,4810,433
|
|
20230713,143700,9735163120,4805,4815,4815,4805,2974
|
|
20230713,143600,9720867320,4815,4810,4815,4810,759
|
|
20230713,143500,9717214960,4805,4805,4805,4805,212
|
|
20230713,143400,9716196300,4805,4815,4815,4805,1602
|
|
20230713,143300,9708492515,4815,4820,4820,4815,1199
|
|
20230713,143200,9702719080,4825,4810,4825,4810,2135
|
|
20230713,143100,9692432975,4810,4800,4810,4800,965
|
|
20230713,143000,9687797605,4800,4820,4820,4800,4077
|
|
20230713,142900,9668192740,4820,4820,4825,4820,783
|
|
20230713,142800,9664418355,4815,4820,4820,4815,319
|
|
20230713,142700,9662880780,4820,4815,4825,4815,22
|
|
20230713,142600,9662774835,4815,4805,4815,4805,1949
|
|
20230713,142500,9653399190,4805,4810,4810,4805,835
|
|
20230713,142400,9649386955,4805,4805,4805,4805,333
|
|
20230713,142300,9647786890,4810,4810,4810,4805,489
|
|
20230713,142200,9645435000,4805,4805,4805,4805,1589
|
|
20230713,142100,9637799855,4805,4810,4810,4805,248
|
|
20230713,142000,9636607980,4815,4810,4815,4810,1058
|
|
20230713,141900,9631518750,4815,4825,4825,4810,1100
|
|
20230713,141800,9626218285,4825,4820,4830,4820,2818
|
|
20230713,141700,9612623910,4820,4820,4820,4815,1121
|
|
20230713,141600,9607224270,4815,4810,4815,4810,1911
|
|
20230713,141500,9598023065,4815,4815,4815,4815,267
|
|
20230713,141400,9596737460,4815,4815,4815,4810,393
|
|
20230713,141300,9594845170,4810,4810,4810,4805,787
|
|
20230713,141200,9591060585,4800,4790,4805,4790,5716
|
|
20230713,141100,9563652510,4790,4795,4795,4790,333
|
|
20230713,141000,9562057430,4790,4790,4790,4785,3157
|
|
20230713,140900,9546948245,4785,4785,4785,4780,3098
|
|
20230713,140800,9532133380,4785,4790,4790,4785,5373
|
|
20230713,140700,9506411125,4795,4790,4795,4790,1285
|
|
20230713,140600,9500255925,4790,4790,4795,4790,202
|
|
20230713,140500,9499288340,4790,4795,4795,4785,1308
|
|
20230713,140400,9493027440,4790,4795,4795,4790,1538
|
|
20230713,140300,9485656375,4795,4800,4800,4795,2813
|
|
20230713,140200,9472164745,4800,4805,4805,4800,5667
|
|
20230713,140100,9444935310,4810,4805,4810,4805,302
|
|
20230713,140000,9443484180,4810,4805,4815,4805,266
|
|
20230713,135900,9442205150,4805,4805,4815,4805,753
|
|
20230713,135800,9438585860,4805,4805,4815,4805,16955
|
|
20230713,135700,9357097925,4805,4810,4815,4805,7300
|
|
20230713,135600,9322009520,4815,4815,4815,4815,71
|
|
20230713,135500,9321667655,4805,4805,4805,4805,276
|
|
20230713,135400,9320341475,4805,4810,4810,4805,1643
|
|
20230713,135300,9312446610,4805,4815,4815,4805,8910
|
|
20230713,135200,9269607175,4820,4805,4820,4805,775
|
|
20230713,135100,9265882605,4805,4810,4810,4805,716
|
|
20230713,135000,9262439105,4820,4810,4820,4810,239
|
|
20230713,134900,9261289015,4805,4810,4810,4805,1282
|
|
20230713,134800,9255125590,4810,4805,4810,4805,293
|
|
20230713,134700,9253717160,4805,4810,4810,4805,4421
|
|
20230713,134600,9232458575,4805,4815,4820,4805,2746
|
|
20230713,134500,9219246000,4815,4820,4820,4815,884
|
|
20230713,134400,9214985775,4825,4830,4830,4825,793
|
|
20230713,134300,9211159505,4825,4830,4830,4825,845
|
|
20230713,134200,9207082155,4835,4835,4835,4825,414
|
|
20230713,134100,9205083885,4835,4825,4835,4820,2172
|
|
20230713,134000,9194601780,4825,4820,4830,4820,662
|
|
20230713,133900,9191410870,4820,4825,4825,4820,570
|
|
20230713,133800,9188663195,4835,4835,4835,4835,50
|
|
20230713,133700,9188421445,4835,4835,4835,4835,4
|
|
20230713,133600,9188402105,4835,4810,4835,4810,1303
|
|
20230713,133500,9182125115,4810,4820,4820,4810,954
|
|
20230713,133400,9177529765,4820,4825,4830,4820,873
|
|
20230713,133300,9173318895,4825,4825,4825,4820,699
|
|
20230713,133200,9169946395,4825,4825,4825,4820,24
|
|
20230713,133100,9169830670,4820,4835,4835,4820,639
|
|
20230713,133000,9166746580,4840,4835,4840,4835,342
|
|
20230713,132900,9165091795,4840,4845,4845,4830,2729
|
|
20230713,132800,9151892820,4840,4840,4840,4830,3794
|
|
20230713,132700,9133542615,4835,4820,4835,4820,7566
|
|
20230713,132600,9097030120,4820,4810,4820,4810,754
|
|
20230713,132500,9093400970,4810,4795,4810,4795,675
|
|
20230713,132400,9090164270,4790,4795,4795,4790,2034
|
|
20230713,132300,9080418650,4795,4800,4800,4795,755
|
|
20230713,132200,9076795140,4815,4800,4830,4800,5728
|
|
20230713,132100,9049225860,4785,4775,4785,4775,414
|
|
20230713,132000,9047244880,4780,4785,4785,4770,1585
|
|
20230713,131900,9039675670,4780,4785,4785,4780,2039
|
|
20230713,131800,9029926005,4785,4790,4790,4775,2526
|
|
20230713,131700,9017853500,4785,4790,4790,4785,854
|
|
20230713,131600,9013766995,4785,4785,4790,4785,914
|
|
20230713,131500,9009393315,4790,4795,4800,4785,1702
|
|
20230713,131400,9001240375,4790,4790,4790,4790,5
|
|
20230713,131300,9001216425,4785,4795,4795,4785,127
|
|
20230713,131200,9000607660,4800,4790,4800,4790,90
|
|
20230713,131100,9000176450,4795,4780,4795,4780,2998
|
|
20230713,131000,8985830400,4785,4780,4785,4780,479
|
|
20230713,130900,8983539385,4785,4790,4790,4780,1533
|
|
20230713,130800,8976207365,4795,4785,4800,4785,1702
|
|
20230713,130700,8968045590,4800,4780,4800,4775,8072
|
|
20230713,130600,8929454345,4780,4780,4795,4770,3011
|
|
20230713,130500,8915069145,4775,4800,4800,4775,2043
|
|
20230713,130400,8905300725,4800,4795,4800,4790,1123
|
|
20230713,130300,8899912955,4800,4795,4800,4785,770
|
|
20230713,130200,8896224030,4795,4795,4805,4785,627
|
|
20230713,130100,8893218495,4795,4795,4795,4790,58
|
|
20230713,130000,8892940395,4795,4790,4795,4775,2286
|
|
20230713,125900,8882001420,4790,4790,4790,4770,2663
|
|
20230713,125800,8869286150,4790,4790,4790,4775,1013
|
|
20230713,125700,8864436315,4790,4780,4790,4770,4764
|
|
20230713,125600,8841695140,4780,4790,4790,4770,5666
|
|
20230713,125500,8814652850,4790,4780,4790,4775,5056
|
|
20230713,125400,8790494700,4790,4785,4790,4775,5010
|
|
20230713,125300,8766548940,4785,4795,4795,4780,2909
|
|
20230713,125200,8752630775,4800,4800,4800,4785,11564
|
|
20230713,125100,8697239770,4795,4810,4810,4795,4640
|
|
20230713,125000,8674962815,4805,4815,4815,4805,615
|
|
20230713,124900,8672005385,4815,4810,4815,4810,2354
|
|
20230713,124800,8660682570,4810,4810,4810,4810,32
|
|
20230713,124700,8660528650,4805,4800,4810,4800,1068
|
|
20230713,124600,8655392725,4800,4800,4810,4800,205
|
|
20230713,124500,8654408270,4810,4805,4810,4800,318
|
|
20230713,124400,8652880530,4805,4800,4810,4800,210
|
|
20230713,124300,8651871670,4800,4805,4805,4800,51
|
|
20230713,124200,8651626865,4805,4790,4805,4790,8484
|
|
20230713,124100,8610979255,4790,4790,4790,4790,500
|
|
20230713,124000,8608584255,4790,4790,4790,4790,307
|
|
20230713,123900,8607113725,4800,4795,4800,4790,92
|
|
20230713,123800,8606672725,4785,4785,4785,4785,291
|
|
20230713,123700,8605280290,4820,4800,4820,4770,21703
|
|
20230713,123600,8501548640,4800,4805,4810,4800,644
|
|
20230713,123500,8498454915,4810,4810,4810,4810,1777
|
|
20230713,123400,8489907545,4815,4810,4820,4810,3169
|
|
20230713,123300,8474645195,4805,4815,4815,4805,717
|
|
20230713,123200,8471199690,4815,4805,4815,4800,2634
|
|
20230713,123100,8458552940,4805,4805,4815,4805,750
|
|
20230713,123000,8454943110,4795,4795,4805,4795,2075
|
|
20230713,122900,8444979755,4800,4785,4800,4785,2048
|
|
20230713,122800,8435173090,4785,4790,4790,4780,595
|
|
20230713,122700,8432326160,4790,4785,4790,4785,938
|
|
20230713,122600,8427837790,4790,4785,4800,4780,684
|
|
20230713,122500,8424566620,4785,4800,4800,4785,6015
|
|
20230713,122400,8395755745,4800,4815,4815,4800,874
|
|
20230713,122300,8391558925,4815,4800,4815,4800,772
|
|
20230713,122200,8387848705,4800,4805,4805,4800,1424
|
|
20230713,122100,8381008640,4810,4810,4810,4810,1000
|
|
20230713,122000,8376198640,4815,4810,4815,4805,1492
|
|
20230713,121900,8369026625,4810,4815,4815,4810,117
|
|
20230713,121800,8368463810,4810,4810,4810,4810,229
|
|
20230713,121700,8367362320,4810,4815,4815,4810,1702
|
|
20230713,121600,8359174975,4815,4815,4815,4810,797
|
|
20230713,121500,8355337425,4815,4810,4820,4810,846
|
|
20230713,121400,8351265045,4810,4805,4810,4800,2587
|
|
20230713,121300,8338830495,4805,4835,4835,4805,19065
|
|
20230713,121200,8246990885,4840,4835,4840,4830,2452
|
|
20230713,121100,8235134555,4830,4820,4830,4820,817
|
|
20230713,121000,8231191075,4820,4825,4825,4820,1845
|
|
20230713,120900,8222295015,4825,4835,4835,4825,2014
|
|
20230713,120800,8212569805,4830,4820,4830,4820,934
|
|
20230713,120700,8208060780,4820,4825,4825,4815,1873
|
|
20230713,120600,8199036820,4825,4835,4835,4825,799
|
|
20230713,120500,8195175645,4830,4825,4835,4825,128
|
|
20230713,120400,8194557155,4825,4815,4835,4815,769
|
|
20230713,120300,8190849100,4815,4820,4820,4815,153
|
|
20230713,120200,8190111805,4810,4810,4810,4810,757
|
|
20230713,120100,8186470635,4810,4810,4810,4800,936
|
|
20230713,120000,8181975430,4810,4795,4810,4795,879
|
|
20230713,115900,8177760115,4795,4780,4795,4775,6704
|
|
20230713,115800,8145734590,4780,4785,4790,4775,4277
|
|
20230713,115700,8125281485,4785,4795,4795,4780,17857
|
|
20230713,115600,8039884290,4795,4795,4810,4795,3167
|
|
20230713,115500,8024682335,4795,4790,4795,4790,1377
|
|
20230713,115400,8018085030,4790,4785,4790,4780,6511
|
|
20230713,115300,7986921820,4785,4805,4805,4785,12455
|
|
20230713,115200,7927230205,4805,4810,4810,4800,5731
|
|
20230713,115100,7899708095,4805,4805,4810,4805,922
|
|
20230713,115000,7895274780,4810,4820,4820,4805,2479
|
|
20230713,114900,7883349340,4820,4805,4820,4800,3730
|
|
20230713,114800,7865416735,4800,4820,4820,4800,19811
|
|
20230713,114700,7770126245,4820,4830,4830,4820,7517
|
|
20230713,114600,7733880210,4825,4825,4835,4825,1630
|
|
20230713,114500,7726015420,4825,4825,4835,4820,11467
|
|
20230713,114400,7670719720,4825,4845,4845,4825,16296
|
|
20230713,114300,7591959630,4845,4845,4850,4840,4322
|
|
20230713,114200,7571019605,4845,4845,4855,4840,2059
|
|
20230713,114100,7561045780,4845,4855,4855,4845,508
|
|
20230713,114000,7558580070,4855,4855,4860,4840,6220
|
|
20230713,113900,7528451950,4845,4855,4855,4845,1019
|
|
20230713,113800,7523509850,4855,4865,4865,4850,920
|
|
20230713,113700,7519037515,4865,4855,4865,4835,6192
|
|
20230713,113600,7489044485,4855,4875,4875,4855,1791
|
|
20230713,113500,7480327765,4885,4860,4885,4860,362
|
|
20230713,113400,7478568190,4855,4855,4860,4855,364
|
|
20230713,113300,7476800965,4860,4860,4860,4860,62
|
|
20230713,113200,7476499645,4865,4860,4875,4860,1302
|
|
20230713,113100,7470169700,4860,4870,4870,4860,1320
|
|
20230713,113000,7463752900,4860,4850,4860,4850,1348
|
|
20230713,112900,7457204820,4850,4850,4890,4850,3756
|
|
20230713,112800,7438938500,4850,4850,4850,4835,1366
|
|
20230713,112700,7432326505,4850,4850,4850,4835,2508
|
|
20230713,112600,7420180995,4850,4850,4860,4840,653
|
|
20230713,112500,7417011845,4850,4840,4850,4840,2346
|
|
20230713,112400,7405655055,4840,4835,4840,4830,6248
|
|
20230713,112300,7375456695,4835,4835,4850,4835,3941
|
|
20230713,112200,7356396990,4835,4850,4850,4835,7217
|
|
20230713,112100,7321468715,4860,4845,4865,4845,1174
|
|
20230713,112000,7315778555,4845,4910,4910,4830,34175
|
|
20230713,111900,7150150655,4910,4870,4925,4870,3561
|
|
20230713,111800,7132657995,4870,4875,4875,4870,840
|
|
20230713,111700,7128563165,4875,4870,4875,4870,745
|
|
20230713,111600,7124934005,4870,4870,4870,4870,685
|
|
20230713,111500,7121598055,4875,4870,4875,4870,51
|
|
20230713,111400,7121349680,4875,4870,4875,4870,803
|
|
20230713,111300,7117438370,4870,4870,4875,4870,945
|
|
20230713,111200,7112833510,4870,4865,4875,4865,1040
|
|
20230713,111100,7107771395,4865,4860,4865,4855,171
|
|
20230713,111000,7106940320,4860,4860,4865,4860,1614
|
|
20230713,110900,7099096275,4865,4860,4865,4860,37
|
|
20230713,110800,7098916275,4860,4850,4865,4850,216
|
|
20230713,110700,7097868005,4860,4860,4860,4850,488
|
|
20230713,110600,7095498425,4855,4855,4860,4850,4062
|
|
20230713,110500,7075788425,4855,4860,4860,4855,1323
|
|
20230713,110400,7069359150,4860,4860,4860,4860,745
|
|
20230713,110300,7065738450,4860,4865,4865,4860,1601
|
|
20230713,110200,7057955460,4860,4860,4865,4860,5785
|
|
20230713,110100,7029837085,4860,4870,4870,4860,4999
|
|
20230713,110000,7005528925,4870,4885,4885,4870,7905
|
|
20230713,105900,6967026825,4880,4885,4885,4875,1066
|
|
20230713,105800,6961828530,4870,4875,4880,4870,4363
|
|
20230713,105700,6940575495,4885,4880,4885,4880,224
|
|
20230713,105600,6939481795,4875,4875,4880,4875,5988
|
|
20230713,105500,6910288920,4875,4875,4880,4875,3081
|
|
20230713,105400,6895268945,4875,4885,4885,4875,2920
|
|
20230713,105300,6881018385,4885,4880,4885,4880,360
|
|
20230713,105200,6879260705,4880,4885,4885,4880,2557
|
|
20230713,105100,6866775150,4885,4885,4885,4885,1110
|
|
20230713,105000,6861352800,4885,4885,4885,4885,407
|
|
20230713,104900,6859364605,4885,4890,4895,4885,2669
|
|
20230713,104800,6846319225,4890,4890,4890,4890,198
|
|
20230713,104700,6845351005,4890,4890,4890,4885,188
|
|
20230713,104600,6844431825,4890,4895,4895,4890,24
|
|
20230713,104500,6844314460,4895,4895,4895,4895,1220
|
|
20230713,104400,6838342560,4890,4900,4900,4885,204
|
|
20230713,104300,6837345985,4885,4890,4900,4885,1424
|
|
20230713,104200,6830381270,4890,4890,4895,4890,595
|
|
20230713,104100,6827469960,4895,4895,4900,4895,384
|
|
20230713,104000,6825590265,4895,4900,4900,4895,187
|
|
20230713,103900,6824674840,4895,4895,4900,4895,1828
|
|
20230713,103800,6815723780,4885,4895,4895,4885,476
|
|
20230713,103700,6813396460,4900,4915,4915,4900,1562
|
|
20230713,103600,6805729945,4915,4910,4930,4910,3012
|
|
20230713,103500,6790905420,4910,4870,4915,4870,3407
|
|
20230713,103400,6774210860,4870,4885,4885,4870,4729
|
|
20230713,103300,6751157330,4885,4885,4890,4880,470
|
|
20230713,103200,6748860925,4880,4880,4885,4880,444
|
|
20230713,103100,6746694200,4880,4875,4880,4865,2116
|
|
20230713,103000,6736395985,4885,4890,4890,4875,743
|
|
20230713,102900,6732768680,4890,4855,4890,4855,2685
|
|
20230713,102800,6719696575,4855,4855,4860,4855,957
|
|
20230713,102700,6715050325,4850,4865,4865,4850,12302
|
|
20230713,102600,6655331335,4865,4860,4870,4860,629
|
|
20230713,102500,6652271955,4860,4865,4865,4860,1712
|
|
20230713,102400,6643947575,4865,4870,4870,4865,1805
|
|
20230713,102300,6635162045,4870,4880,4880,4870,1880
|
|
20230713,102200,6626003550,4880,4890,4890,4880,220
|
|
20230713,102100,6624928775,4890,4890,4895,4890,602
|
|
20230713,102000,6621984735,4890,4895,4895,4885,27
|
|
20230713,101900,6621852695,4900,4865,4900,4865,1341
|
|
20230713,101800,6615309275,4860,4850,4880,4850,4528
|
|
20230713,101700,6593269260,4850,4860,4865,4850,12026
|
|
20230713,101600,6534903620,4860,4860,4860,4855,2296
|
|
20230713,101500,6523747505,4865,4870,4870,4865,753
|
|
20230713,101400,6520083135,4870,4870,4875,4855,3843
|
|
20230713,101300,6501399240,4875,4865,4875,4860,1342
|
|
20230713,101200,6494874070,4865,4865,4880,4860,6409
|
|
20230713,101100,6463697515,4865,4865,4865,4860,2769
|
|
20230713,101000,6450229620,4865,4855,4870,4850,5912
|
|
20230713,100900,6421517680,4855,4875,4880,4855,16798
|
|
20230713,100800,6339811260,4875,4880,4880,4870,8282
|
|
20230713,100700,6299444575,4880,4885,4890,4875,4458
|
|
20230713,100600,6277675230,4880,4880,4885,4875,4492
|
|
20230713,100500,6255759595,4875,4890,4890,4875,7074
|
|
20230713,100400,6221221890,4885,4900,4905,4885,5061
|
|
20230713,100300,6196453780,4910,4910,4910,4900,1610
|
|
20230713,100200,6188561065,4910,4890,4915,4890,3288
|
|
20230713,100100,6172447270,4885,4895,4900,4885,4207
|
|
20230713,100000,6151861545,4895,4875,4900,4875,9081
|
|
20230713,095900,6107519995,4875,4885,4890,4870,16909
|
|
20230713,095800,6025068595,4890,4890,4900,4875,4677
|
|
20230713,095700,6002221185,4885,4880,4885,4880,12561
|
|
20230713,095600,5940907570,4880,4905,4905,4880,13807
|
|
20230713,095500,5873382395,4910,4895,4910,4885,20177
|
|
20230713,095400,5774668945,4895,4910,4915,4895,6103
|
|
20230713,095300,5744754905,4915,4910,4915,4905,3346
|
|
20230713,095200,5728320945,4910,4930,4930,4910,4111
|
|
20230713,095100,5708100390,4935,4930,4935,4930,608
|
|
20230713,095000,5705102735,4925,4920,4925,4915,1769
|
|
20230713,094900,5696396390,4920,4900,4920,4895,13148
|
|
20230713,094800,5631987305,4900,4925,4940,4895,36773
|
|
20230713,094700,5451708220,4925,4945,4955,4925,4036
|
|
20230713,094600,5431792635,4945,4955,4955,4940,4619
|
|
20230713,094500,5408929860,4955,4970,4975,4955,3911
|
|
20230713,094400,5389520620,4975,4965,4975,4960,2201
|
|
20230713,094300,5378586925,4960,4970,4970,4960,1484
|
|
20230713,094200,5371222790,4970,4955,4970,4955,4703
|
|
20230713,094100,5347896590,4955,4960,4970,4950,5328
|
|
20230713,094000,5321476180,4965,4945,4965,4940,5746
|
|
20230713,093900,5293020825,4940,4925,4945,4925,5157
|
|
20230713,093800,5267567965,4930,4915,4930,4910,7387
|
|
20230713,093700,5231250990,4915,4920,4925,4910,8202
|
|
20230713,093600,5190938990,4920,4910,4930,4900,9501
|
|
20230713,093500,5144259425,4930,4925,4930,4900,42468
|
|
20230713,093400,4935639530,4925,4945,4945,4925,20120
|
|
20230713,093300,4836376285,4945,4965,4965,4945,8806
|
|
20230713,093200,4792756030,4965,4965,4970,4960,2775
|
|
20230713,093100,4778981695,4965,4975,4975,4960,10333
|
|
20230713,093000,4727659230,4970,5020,5020,4970,14318
|
|
20230713,092900,4656242840,5010,5040,5040,4990,12028
|
|
20230713,092800,4596032320,5010,5010,5050,5000,25414
|
|
20230713,092700,4468187100,5010,4980,5010,4975,7650
|
|
20230713,092600,4429987095,4980,4970,4980,4950,5642
|
|
20230713,092500,4401989015,4970,4990,4990,4935,14102
|
|
20230713,092400,4332156840,4960,5000,5010,4940,11020
|
|
20230713,092300,4277350885,5000,4930,5020,4930,10176
|
|
20230713,092200,4226838690,4925,4945,4955,4925,16613
|
|
20230713,092100,4144839780,4945,4960,4965,4930,29138
|
|
20230713,092000,4000708200,4960,4980,4980,4945,38091
|
|
20230713,091900,3811798665,4975,4990,5010,4975,15862
|
|
20230713,091800,3732641005,4990,5000,5010,4990,26370
|
|
20230713,091700,3600862060,5010,5020,5040,5000,13132
|
|
20230713,091600,3534972200,5020,5030,5040,5010,20790
|
|
20230713,091500,3430634290,5040,5050,5060,5010,21215
|
|
20230713,091400,3323869850,5070,5100,5100,5020,40112
|
|
20230713,091300,3120918200,5100,4995,5130,4995,101953
|
|
20230713,091200,2602760120,5000,4985,5000,4975,7256
|
|
20230713,091100,2566576575,4975,4960,4995,4960,7894
|
|
20230713,091000,2527285320,4970,4995,5000,4950,16029
|
|
20230713,090900,2447657075,4990,5010,5020,4985,13281
|
|
20230713,090800,2381211355,5000,4965,5030,4950,16158
|
|
20230713,090700,2300503790,4955,5030,5040,4930,41267
|
|
20230713,090600,2095192240,5040,5030,5090,5010,53934
|
|
20230713,090500,1822690720,5030,4975,5050,4975,27484
|
|
20230713,090400,1684939780,4955,4920,4990,4915,36610
|
|
20230713,090300,1504377045,4920,4990,5000,4920,77142
|
|
20230713,090200,1122338290,4995,5020,5040,4995,24831
|
|
20230713,090100,997818125,5020,4940,5070,4940,62500
|
|
20230713,090000,684922140,4945,4980,4980,4940,133389
|