604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,190100,1561394875,4780,4780,4780,4780,7717
|
|
20230705,190000,1561394875,4780,4780,4780,4780,0
|
|
20230705,185900,1561394875,4780,4780,4780,4780,0
|
|
20230705,185800,1561394875,4780,4780,4780,4780,0
|
|
20230705,185700,1561394875,4780,4780,4780,4780,0
|
|
20230705,185600,1561394875,4780,4780,4780,4780,0
|
|
20230705,185500,1561394875,4780,4780,4780,4780,0
|
|
20230705,185400,1561394875,4780,4780,4780,4780,0
|
|
20230705,185300,1561394875,4780,4780,4780,4780,0
|
|
20230705,185200,1561394875,4780,4780,4780,4780,0
|
|
20230705,185100,1561394875,4780,4780,4780,4780,0
|
|
20230705,185000,1561394875,4780,4780,4780,4780,0
|
|
20230705,184900,1561394875,4780,4780,4780,4780,0
|
|
20230705,184800,1561394875,4780,4780,4780,4780,0
|
|
20230705,184700,1561394875,4780,4780,4780,4780,0
|
|
20230705,184600,1561394875,4780,4780,4780,4780,0
|
|
20230705,184500,1561394875,4780,4780,4780,4780,0
|
|
20230705,184400,1561394875,4780,4780,4780,4780,0
|
|
20230705,184300,1561394875,4780,4780,4780,4780,0
|
|
20230705,184200,1561394875,4780,4780,4780,4780,0
|
|
20230705,184100,1561394875,4780,4780,4780,4780,0
|
|
20230705,184000,1561394875,4780,4780,4780,4780,0
|
|
20230705,183900,1561394875,4780,4780,4780,4780,0
|
|
20230705,183800,1561394875,4780,4780,4780,4780,0
|
|
20230705,183700,1561394875,4780,4780,4780,4780,0
|
|
20230705,183600,1561394875,4780,4780,4780,4780,0
|
|
20230705,183500,1561394875,4780,4780,4780,4780,0
|
|
20230705,183400,1561394875,4780,4780,4780,4780,0
|
|
20230705,183300,1561394875,4780,4780,4780,4780,0
|
|
20230705,183200,1561394875,4780,4780,4780,4780,0
|
|
20230705,183100,1561394875,4780,4780,4780,4780,7717
|
|
20230705,183000,1561394875,4780,4780,4780,4780,0
|
|
20230705,182900,1561394875,4780,4780,4780,4780,0
|
|
20230705,182800,1561394875,4780,4780,4780,4780,0
|
|
20230705,182700,1561394875,4780,4780,4780,4780,0
|
|
20230705,182600,1561394875,4780,4780,4780,4780,0
|
|
20230705,182500,1561394875,4780,4780,4780,4780,0
|
|
20230705,182400,1561394875,4780,4780,4780,4780,0
|
|
20230705,182300,1561394875,4780,4780,4780,4780,0
|
|
20230705,182200,1561394875,4780,4780,4780,4780,0
|
|
20230705,182100,1561394875,4780,4780,4780,4780,0
|
|
20230705,182000,1561394875,4780,4780,4780,4780,0
|
|
20230705,181900,1561394875,4780,4780,4780,4780,0
|
|
20230705,181800,1561394875,4780,4780,4780,4780,0
|
|
20230705,181700,1561394875,4780,4780,4780,4780,0
|
|
20230705,181600,1561394875,4780,4780,4780,4780,0
|
|
20230705,181500,1561394875,4780,4780,4780,4780,0
|
|
20230705,181400,1561394875,4780,4780,4780,4780,0
|
|
20230705,181300,1561394875,4780,4780,4780,4780,0
|
|
20230705,181200,1561394875,4780,4780,4780,4780,0
|
|
20230705,181100,1561394875,4780,4780,4780,4780,0
|
|
20230705,181000,1561394875,4780,4780,4780,4780,0
|
|
20230705,180900,1561394875,4780,4780,4780,4780,0
|
|
20230705,180800,1561394875,4780,4780,4780,4780,0
|
|
20230705,180700,1561394875,4780,4780,4780,4780,0
|
|
20230705,180600,1561394875,4780,4780,4780,4780,0
|
|
20230705,180500,1561394875,4780,4780,4780,4780,0
|
|
20230705,180400,1561394875,4780,4780,4780,4780,0
|
|
20230705,180300,1561394875,4780,4780,4780,4780,0
|
|
20230705,180200,1561394875,4780,4780,4780,4780,0
|
|
20230705,180100,1561394875,4780,4780,4780,4780,7717
|
|
20230705,180000,1561394875,4780,4780,4780,4780,0
|
|
20230705,175900,1561394875,4780,4780,4780,4780,0
|
|
20230705,175800,1561394875,4780,4780,4780,4780,0
|
|
20230705,175700,1561394875,4780,4780,4780,4780,0
|
|
20230705,175600,1561394875,4780,4780,4780,4780,0
|
|
20230705,175500,1561394875,4780,4780,4780,4780,0
|
|
20230705,175400,1561394875,4780,4780,4780,4780,0
|
|
20230705,175300,1561394875,4780,4780,4780,4780,0
|
|
20230705,175200,1561394875,4780,4780,4780,4780,0
|
|
20230705,175100,1561394875,4780,4780,4780,4780,0
|
|
20230705,175000,1561394875,4780,4780,4780,4780,0
|
|
20230705,174900,1561394875,4780,4780,4780,4780,0
|
|
20230705,174800,1561394875,4780,4780,4780,4780,0
|
|
20230705,174700,1561394875,4780,4780,4780,4780,0
|
|
20230705,174600,1561394875,4780,4780,4780,4780,0
|
|
20230705,174500,1561394875,4780,4780,4780,4780,0
|
|
20230705,174400,1561394875,4780,4780,4780,4780,0
|
|
20230705,174300,1561394875,4780,4780,4780,4780,0
|
|
20230705,174200,1561394875,4780,4780,4780,4780,0
|
|
20230705,174100,1561394875,4780,4780,4780,4780,0
|
|
20230705,174000,1561394875,4780,4780,4780,4780,0
|
|
20230705,173900,1561394875,4780,4780,4780,4780,0
|
|
20230705,173800,1561394875,4780,4780,4780,4780,0
|
|
20230705,173700,1561394875,4780,4780,4780,4780,0
|
|
20230705,173600,1561394875,4780,4780,4780,4780,0
|
|
20230705,173500,1561394875,4780,4780,4780,4780,0
|
|
20230705,173400,1561394875,4780,4780,4780,4780,0
|
|
20230705,173300,1561394875,4780,4780,4780,4780,0
|
|
20230705,173200,1561394875,4780,4780,4780,4780,0
|
|
20230705,173100,1561394875,4780,4780,4780,4780,7717
|
|
20230705,173000,1561394875,4780,4780,4780,4780,0
|
|
20230705,172900,1561394875,4780,4780,4780,4780,0
|
|
20230705,172800,1561394875,4780,4780,4780,4780,0
|
|
20230705,172700,1561394875,4780,4780,4780,4780,0
|
|
20230705,172600,1561394875,4780,4780,4780,4780,0
|
|
20230705,172500,1561394875,4780,4780,4780,4780,0
|
|
20230705,172400,1561394875,4780,4780,4780,4780,0
|
|
20230705,172300,1561394875,4780,4780,4780,4780,0
|
|
20230705,172200,1561394875,4780,4780,4780,4780,0
|
|
20230705,172100,1561394875,4780,4780,4780,4780,0
|
|
20230705,172000,1561394875,4780,4780,4780,4780,0
|
|
20230705,171900,1561394875,4780,4780,4780,4780,0
|
|
20230705,171800,1561394875,4780,4780,4780,4780,0
|
|
20230705,171700,1561394875,4780,4780,4780,4780,0
|
|
20230705,171600,1561394875,4780,4780,4780,4780,0
|
|
20230705,171500,1561394875,4780,4780,4780,4780,0
|
|
20230705,171400,1561394875,4780,4780,4780,4780,0
|
|
20230705,171300,1561394875,4780,4780,4780,4780,0
|
|
20230705,171200,1561394875,4780,4780,4780,4780,0
|
|
20230705,171100,1561394875,4780,4780,4780,4780,0
|
|
20230705,171000,1561394875,4780,4780,4780,4780,0
|
|
20230705,170900,1561394875,4780,4780,4780,4780,0
|
|
20230705,170800,1561394875,4780,4780,4780,4780,0
|
|
20230705,170700,1561394875,4780,4780,4780,4780,0
|
|
20230705,170600,1561394875,4780,4780,4780,4780,0
|
|
20230705,170500,1561394875,4780,4780,4780,4780,0
|
|
20230705,170400,1561394875,4780,4780,4780,4780,0
|
|
20230705,170300,1561394875,4780,4780,4780,4780,0
|
|
20230705,170200,1561394875,4780,4780,4780,4780,0
|
|
20230705,170100,1561394875,4780,4780,4780,4780,7717
|
|
20230705,170000,1561394875,4780,4780,4780,4780,0
|
|
20230705,165900,1561394875,4780,4780,4780,4780,0
|
|
20230705,165800,1561394875,4780,4780,4780,4780,0
|
|
20230705,165700,1561394875,4780,4780,4780,4780,0
|
|
20230705,165600,1561394875,4780,4780,4780,4780,0
|
|
20230705,165500,1561394875,4780,4780,4780,4780,0
|
|
20230705,165400,1561394875,4780,4780,4780,4780,0
|
|
20230705,165300,1561394875,4780,4780,4780,4780,0
|
|
20230705,165200,1561394875,4780,4780,4780,4780,0
|
|
20230705,165100,1561394875,4780,4780,4780,4780,0
|
|
20230705,165000,1561394875,4780,4780,4780,4780,0
|
|
20230705,164900,1561394875,4780,4780,4780,4780,0
|
|
20230705,164800,1561394875,4780,4780,4780,4780,0
|
|
20230705,164700,1561394875,4780,4780,4780,4780,0
|
|
20230705,164600,1561394875,4780,4780,4780,4780,0
|
|
20230705,164500,1561394875,4780,4780,4780,4780,0
|
|
20230705,164400,1561394875,4780,4780,4780,4780,0
|
|
20230705,164300,1561394875,4780,4780,4780,4780,0
|
|
20230705,164200,1561394875,4780,4780,4780,4780,0
|
|
20230705,164100,1561394875,4780,4780,4780,4780,0
|
|
20230705,164000,1561394875,4780,4780,4780,4780,0
|
|
20230705,163900,1561394875,4780,4780,4780,4780,0
|
|
20230705,163800,1561394875,4780,4780,4780,4780,0
|
|
20230705,163700,1561394875,4780,4780,4780,4780,0
|
|
20230705,163600,1561394875,4780,4780,4780,4780,0
|
|
20230705,163500,1561394875,4780,4780,4780,4780,0
|
|
20230705,163400,1561394875,4780,4780,4780,4780,0
|
|
20230705,163300,1561394875,4780,4780,4780,4780,0
|
|
20230705,163200,1561394875,4780,4780,4780,4780,0
|
|
20230705,163100,1561394875,4780,4780,4780,4780,7717
|
|
20230705,163000,1561394875,4780,4780,4780,4780,0
|
|
20230705,162900,1561394875,4780,4780,4780,4780,0
|
|
20230705,162800,1561394875,4780,4780,4780,4780,0
|
|
20230705,162700,1561394875,4780,4780,4780,4780,0
|
|
20230705,162600,1561394875,4780,4780,4780,4780,0
|
|
20230705,162500,1561394875,4780,4780,4780,4780,0
|
|
20230705,162400,1561394875,4780,4780,4780,4780,0
|
|
20230705,162300,1561394875,4780,4780,4780,4780,0
|
|
20230705,162200,1561394875,4780,4780,4780,4780,0
|
|
20230705,162100,1561394875,4780,4780,4780,4780,0
|
|
20230705,162000,1561394875,4780,4780,4780,4780,0
|
|
20230705,161900,1561394875,4780,4780,4780,4780,0
|
|
20230705,161800,1561394875,4780,4780,4780,4780,0
|
|
20230705,161700,1561394875,4780,4780,4780,4780,0
|
|
20230705,161600,1561394875,4780,4780,4780,4780,0
|
|
20230705,161500,1561394875,4780,4780,4780,4780,0
|
|
20230705,161400,1561394875,4780,4780,4780,4780,0
|
|
20230705,161300,1561394875,4780,4780,4780,4780,0
|
|
20230705,161200,1561394875,4780,4780,4780,4780,0
|
|
20230705,161100,1561394875,4780,4780,4780,4780,0
|
|
20230705,161000,1561394875,4780,4780,4780,4780,0
|
|
20230705,160900,1561394875,4780,4780,4780,4780,0
|
|
20230705,160800,1561394875,4780,4780,4780,4780,0
|
|
20230705,160700,1561394875,4780,4780,4780,4780,0
|
|
20230705,160600,1561394875,4780,4780,4780,4780,0
|
|
20230705,160500,1561394875,4780,4780,4780,4780,0
|
|
20230705,160400,1561394875,4780,4780,4780,4780,0
|
|
20230705,160300,1561394875,4780,4780,4780,4780,0
|
|
20230705,160200,1561394875,4780,4780,4780,4780,0
|
|
20230705,160100,1561394875,4780,4780,4780,4780,7717
|
|
20230705,160000,1561394875,4780,4780,4780,4780,0
|
|
20230705,155900,1561394875,4780,4780,4780,4780,0
|
|
20230705,155800,1561394875,4780,4780,4780,4780,0
|
|
20230705,155700,1561394875,4780,4780,4780,4780,0
|
|
20230705,155600,1561394875,4780,4780,4780,4780,0
|
|
20230705,155500,1561394875,4780,4780,4780,4780,0
|
|
20230705,155400,1561394875,4780,4780,4780,4780,0
|
|
20230705,155300,1561394875,4780,4780,4780,4780,0
|
|
20230705,155200,1561394875,4780,4780,4780,4780,0
|
|
20230705,155100,1561394875,4780,4780,4780,4780,0
|
|
20230705,155000,1561394875,4780,4780,4780,4780,0
|
|
20230705,154900,1561394875,4780,4780,4780,4780,0
|
|
20230705,154800,1561394875,4780,4780,4780,4780,0
|
|
20230705,154700,1561394875,4780,4780,4780,4780,0
|
|
20230705,154600,1561394875,4780,4780,4780,4780,0
|
|
20230705,154500,1561394875,4780,4780,4780,4780,0
|
|
20230705,154400,1561394875,4780,4780,4780,4780,0
|
|
20230705,154300,1561394875,4780,4780,4780,4780,0
|
|
20230705,154200,1561394875,4780,4780,4780,4780,0
|
|
20230705,154100,1561394875,4780,4780,4780,4780,0
|
|
20230705,154000,1561394875,4780,4780,4780,4780,0
|
|
20230705,153900,1561394875,4780,4780,4780,4780,0
|
|
20230705,153800,1561394875,4780,4780,4780,4780,0
|
|
20230705,153700,1561394875,4780,4780,4780,4780,0
|
|
20230705,153600,1561394875,4780,4780,4780,4780,0
|
|
20230705,153500,1561394875,4780,4780,4780,4780,0
|
|
20230705,153400,1561394875,4780,4780,4780,4780,0
|
|
20230705,153300,1561394875,4780,4780,4780,4780,0
|
|
20230705,153200,1561394875,4780,4780,4780,4780,0
|
|
20230705,153100,1561394875,4780,4780,4780,4780,7717
|
|
20230705,153000,1561394875,4780,4780,4780,4780,7717
|
|
20230705,152900,1524507615,4785,4785,4785,4785,0
|
|
20230705,152800,1524507615,4785,4785,4785,4785,0
|
|
20230705,152700,1524507615,4785,4785,4785,4785,0
|
|
20230705,152600,1524507615,4785,4785,4785,4785,0
|
|
20230705,152500,1524507615,4785,4785,4785,4785,0
|
|
20230705,152400,1524507615,4785,4785,4785,4785,0
|
|
20230705,152300,1524507615,4785,4785,4785,4785,0
|
|
20230705,152200,1524507615,4785,4785,4785,4785,0
|
|
20230705,152100,1524507615,4785,4785,4785,4785,0
|
|
20230705,152000,1524507615,4785,4785,4785,4785,0
|
|
20230705,151900,1524507615,4785,4790,4795,4785,1431
|
|
20230705,151800,1517652960,4790,4795,4795,4785,1129
|
|
20230705,151700,1512244970,4795,4800,4800,4795,859
|
|
20230705,151600,1508122565,4795,4800,4800,4795,2469
|
|
20230705,151500,1496282580,4795,4795,4800,4795,1131
|
|
20230705,151400,1490856330,4805,4800,4805,4800,500
|
|
20230705,151300,1488455190,4800,4800,4805,4795,1045
|
|
20230705,151200,1483437760,4800,4800,4800,4795,1030
|
|
20230705,151100,1478494035,4800,4795,4800,4795,1387
|
|
20230705,151000,1471838165,4795,4785,4795,4785,1292
|
|
20230705,150900,1465647835,4785,4785,4785,4785,78
|
|
20230705,150800,1465274605,4785,4785,4785,4785,77
|
|
20230705,150700,1464906160,4780,4785,4785,4780,886
|
|
20230705,150600,1460670250,4785,4785,4790,4780,345
|
|
20230705,150500,1459019450,4785,4785,4785,4785,106
|
|
20230705,150400,1458512240,4785,4785,4785,4785,10
|
|
20230705,150300,1458464390,4780,4780,4780,4780,0
|
|
20230705,150200,1458464390,4780,4785,4785,4780,52
|
|
20230705,150100,1458215580,4780,4775,4780,4775,915
|
|
20230705,150000,1453843395,4780,4780,4780,4780,265
|
|
20230705,145900,1452576695,4775,4775,4775,4775,0
|
|
20230705,145800,1452576695,4775,4775,4775,4775,0
|
|
20230705,145700,1452576695,4775,4780,4780,4775,40
|
|
20230705,145600,1452385545,4785,4780,4785,4775,724
|
|
20230705,145500,1448928185,4780,4775,4780,4775,116
|
|
20230705,145400,1448373800,4775,4775,4775,4775,163
|
|
20230705,145300,1447595475,4775,4780,4790,4775,2565
|
|
20230705,145200,1435342370,4780,4780,4780,4780,54
|
|
20230705,145100,1435084250,4795,4795,4795,4795,0
|
|
20230705,145000,1435084250,4795,4790,4795,4790,80
|
|
20230705,144900,1434700715,4795,4780,4795,4780,196
|
|
20230705,144800,1433763220,4780,4780,4780,4780,402
|
|
20230705,144700,1431841660,4780,4780,4780,4780,0
|
|
20230705,144600,1431841660,4780,4795,4795,4780,747
|
|
20230705,144500,1428270370,4780,4780,4780,4780,300
|
|
20230705,144400,1426836370,4795,4795,4795,4795,1
|
|
20230705,144300,1426831575,4780,4780,4780,4780,10
|
|
20230705,144200,1426783775,4795,4795,4795,4795,41
|
|
20230705,144100,1426587180,4780,4780,4780,4780,2
|
|
20230705,144000,1426577620,4795,4780,4795,4780,964
|
|
20230705,143900,1421958150,4775,4775,4775,4775,10
|
|
20230705,143800,1421910400,4780,4775,4780,4775,71
|
|
20230705,143700,1421571170,4775,4780,4780,4775,127
|
|
20230705,143600,1420964695,4780,4775,4780,4775,112
|
|
20230705,143500,1420429835,4780,4780,4795,4780,1383
|
|
20230705,143400,1413818465,4790,4790,4790,4790,0
|
|
20230705,143300,1413818465,4790,4790,4790,4790,20
|
|
20230705,143200,1413722665,4790,4790,4790,4790,28
|
|
20230705,143100,1413588545,4790,4790,4790,4790,25
|
|
20230705,143000,1413468795,4795,4795,4795,4795,40
|
|
20230705,142900,1413276995,4795,4795,4795,4795,0
|
|
20230705,142800,1413276995,4795,4800,4800,4795,12
|
|
20230705,142700,1413219450,4775,4775,4780,4770,3120
|
|
20230705,142600,1398315750,4780,4775,4780,4775,227
|
|
20230705,142500,1397231605,4775,4800,4800,4775,1602
|
|
20230705,142400,1389573835,4800,4795,4800,4795,16
|
|
20230705,142300,1389497080,4795,4805,4805,4780,433
|
|
20230705,142200,1387425240,4805,4795,4805,4785,3129
|
|
20230705,142100,1372440025,4795,4800,4800,4795,645
|
|
20230705,142000,1369344750,4805,4805,4805,4800,391
|
|
20230705,141900,1367466095,4810,4810,4810,4805,612
|
|
20230705,141800,1364522875,4810,4810,4810,4810,43
|
|
20230705,141700,1364316045,4810,4810,4810,4800,66
|
|
20230705,141600,1363998595,4810,4800,4810,4800,100
|
|
20230705,141500,1363517860,4800,4805,4810,4800,1842
|
|
20230705,141400,1354675845,4810,4805,4810,4805,1026
|
|
20230705,141300,1349745535,4805,4810,4810,4805,245
|
|
20230705,141200,1348568170,4810,4810,4810,4805,702
|
|
20230705,141100,1345194700,4805,4810,4810,4805,1043
|
|
20230705,141000,1340178690,4810,4810,4810,4810,7
|
|
20230705,140900,1340145020,4810,4810,4810,4810,34
|
|
20230705,140800,1339981480,4805,4810,4810,4805,144
|
|
20230705,140700,1339288910,4810,4805,4810,4805,171
|
|
20230705,140600,1338467045,4810,4810,4810,4810,12
|
|
20230705,140500,1338409325,4810,4810,4810,4805,818
|
|
20230705,140400,1334478405,4810,4810,4810,4805,300
|
|
20230705,140300,1333035505,4810,4800,4810,4800,711
|
|
20230705,140200,1329618285,4805,4800,4805,4800,146
|
|
20230705,140100,1328916855,4800,4805,4805,4800,379
|
|
20230705,140000,1327096850,4805,4805,4810,4800,1650
|
|
20230705,135900,1319169825,4805,4800,4805,4800,786
|
|
20230705,135800,1315396995,4800,4800,4800,4800,170
|
|
20230705,135700,1314580995,4800,4795,4800,4790,3168
|
|
20230705,135600,1299387945,4795,4795,4795,4795,61
|
|
20230705,135500,1299095450,4790,4790,4790,4790,1
|
|
20230705,135400,1299090660,4795,4795,4795,4795,90
|
|
20230705,135300,1298659110,4795,4795,4795,4795,113
|
|
20230705,135200,1298117275,4795,4795,4795,4795,45
|
|
20230705,135100,1297901500,4790,4780,4790,4780,2
|
|
20230705,135000,1297891930,4790,4795,4795,4790,68
|
|
20230705,134900,1297565905,4795,4790,4795,4790,568
|
|
20230705,134800,1294845120,4790,4785,4790,4780,3538
|
|
20230705,134700,1277902515,4785,4785,4785,4785,1
|
|
20230705,134600,1277897730,4775,4785,4785,4775,39
|
|
20230705,134500,1277711375,4785,4785,4785,4780,981
|
|
20230705,134400,1273018800,4785,4785,4790,4785,1084
|
|
20230705,134300,1267829185,4775,4785,4785,4775,259
|
|
20230705,134200,1266592450,4790,4790,4790,4790,100
|
|
20230705,134100,1266113450,4790,4790,4790,4790,0
|
|
20230705,134000,1266113450,4790,4790,4790,4790,0
|
|
20230705,133900,1266113450,4790,4790,4790,4790,0
|
|
20230705,133800,1266113450,4790,4790,4790,4790,2
|
|
20230705,133700,1266103870,4780,4780,4780,4780,209
|
|
20230705,133600,1265104850,4780,4780,4780,4780,0
|
|
20230705,133500,1265104850,4780,4780,4780,4780,860
|
|
20230705,133400,1260994050,4780,4780,4780,4780,0
|
|
20230705,133300,1260994050,4780,4780,4780,4780,20
|
|
20230705,133200,1260898450,4780,4790,4790,4780,1533
|
|
20230705,133100,1253570430,4790,4790,4790,4790,143
|
|
20230705,133000,1252885460,4790,4790,4790,4790,0
|
|
20230705,132900,1252885460,4790,4790,4790,4790,259
|
|
20230705,132800,1251644850,4790,4800,4800,4790,666
|
|
20230705,132700,1248449710,4800,4800,4800,4800,3
|
|
20230705,132600,1248435310,4805,4805,4805,4805,10
|
|
20230705,132500,1248387260,4805,4790,4805,4790,32
|
|
20230705,132400,1248233830,4790,4780,4790,4780,839
|
|
20230705,132300,1244219230,4780,4775,4780,4775,999
|
|
20230705,132200,1239444135,4775,4780,4780,4775,129
|
|
20230705,132100,1238827635,4790,4805,4805,4790,635
|
|
20230705,132000,1235779270,4805,4805,4805,4805,2599
|
|
20230705,131900,1223291075,4805,4805,4810,4800,2588
|
|
20230705,131800,1210854965,4810,4805,4810,4805,65
|
|
20230705,131700,1210542510,4805,4800,4810,4800,2271
|
|
20230705,131600,1199621990,4805,4810,4810,4805,1123
|
|
20230705,131500,1194222715,4810,4800,4810,4800,892
|
|
20230705,131400,1189936750,4800,4800,4800,4800,50
|
|
20230705,131300,1189696750,4800,4795,4800,4795,8777
|
|
20230705,131200,1147578970,4795,4795,4795,4795,120
|
|
20230705,131100,1147003570,4795,4795,4795,4795,11
|
|
20230705,131000,1146950825,4795,4780,4795,4780,2565
|
|
20230705,130900,1134685315,4775,4780,4780,4775,113
|
|
20230705,130800,1134145425,4780,4780,4780,4780,42
|
|
20230705,130700,1133944665,4780,4785,4785,4780,148
|
|
20230705,130600,1133236550,4790,4790,4790,4790,2252
|
|
20230705,130500,1122449470,4790,4790,4795,4790,256
|
|
20230705,130400,1121223220,4795,4800,4800,4795,14
|
|
20230705,130300,1121156075,4795,4790,4795,4790,2487
|
|
20230705,130200,1109234965,4790,4790,4790,4785,98
|
|
20230705,130100,1108765980,4790,4785,4790,4785,298
|
|
20230705,130000,1107339950,4785,4785,4790,4780,270
|
|
20230705,125900,1106048495,4785,4780,4785,4780,852
|
|
20230705,125800,1101974745,4780,4780,4780,4780,55
|
|
20230705,125700,1101711845,4775,4780,4780,4775,131
|
|
20230705,125600,1101086200,4780,4775,4780,4775,4823
|
|
20230705,125500,1078035055,4775,4760,4775,4760,8788
|
|
20230705,125400,1036150530,4765,4765,4765,4765,688
|
|
20230705,125300,1032872210,4765,4765,4765,4765,100
|
|
20230705,125200,1032395710,4765,4765,4765,4765,113
|
|
20230705,125100,1031857265,4765,4765,4765,4765,9
|
|
20230705,125000,1031814380,4765,4765,4765,4765,12
|
|
20230705,124900,1031757200,4760,4760,4760,4760,0
|
|
20230705,124800,1031757200,4760,4760,4760,4760,2
|
|
20230705,124700,1031747680,4760,4760,4760,4760,50
|
|
20230705,124600,1031509680,4760,4760,4760,4760,0
|
|
20230705,124500,1031509680,4760,4760,4760,4760,7
|
|
20230705,124400,1031476360,4760,4760,4760,4760,0
|
|
20230705,124300,1031476360,4760,4760,4760,4760,0
|
|
20230705,124200,1031476360,4760,4760,4760,4760,120
|
|
20230705,124100,1030905160,4760,4760,4760,4760,689
|
|
20230705,124000,1027625520,4760,4760,4760,4760,2
|
|
20230705,123900,1027616000,4755,4760,4760,4755,111
|
|
20230705,123800,1027087690,4755,4755,4755,4755,0
|
|
20230705,123700,1027087690,4755,4755,4755,4755,20
|
|
20230705,123600,1026992590,4755,4755,4755,4755,0
|
|
20230705,123500,1026992590,4755,4755,4755,4755,15
|
|
20230705,123400,1026921265,4755,4755,4755,4755,1
|
|
20230705,123300,1026916510,4755,4755,4755,4755,125
|
|
20230705,123200,1026322135,4760,4760,4760,4760,0
|
|
20230705,123100,1026322135,4760,4760,4760,4760,500
|
|
20230705,123000,1023942135,4760,4760,4760,4760,300
|
|
20230705,122900,1022514135,4760,4755,4760,4755,13
|
|
20230705,122800,1022452270,4760,4760,4760,4760,1
|
|
20230705,122700,1022447510,4755,4755,4755,4755,133
|
|
20230705,122600,1021815095,4760,4760,4760,4760,117
|
|
20230705,122500,1021258175,4760,4765,4765,4760,184
|
|
20230705,122400,1020382330,4765,4765,4765,4765,0
|
|
20230705,122300,1020382330,4765,4760,4765,4760,846
|
|
20230705,122200,1016355365,4760,4760,4760,4760,2
|
|
20230705,122100,1016345845,4765,4765,4765,4765,50
|
|
20230705,122000,1016107595,4765,4765,4765,4765,453
|
|
20230705,121900,1013949050,4760,4760,4760,4760,0
|
|
20230705,121800,1013949050,4760,4760,4760,4760,457
|
|
20230705,121700,1011773730,4760,4760,4760,4760,68
|
|
20230705,121600,1011450050,4760,4760,4760,4760,250
|
|
20230705,121500,1010260050,4760,4760,4760,4760,0
|
|
20230705,121400,1010260050,4760,4765,4765,4760,157
|
|
20230705,121300,1009512695,4765,4765,4765,4765,2
|
|
20230705,121200,1009503165,4765,4765,4765,4765,0
|
|
20230705,121100,1009503165,4765,4765,4765,4765,100
|
|
20230705,121000,1009026665,4760,4760,4760,4760,223
|
|
20230705,120900,1007965185,4760,4760,4760,4760,85
|
|
20230705,120800,1007560585,4760,4760,4760,4760,88
|
|
20230705,120700,1007141705,4760,4760,4760,4760,71
|
|
20230705,120600,1006803745,4760,4760,4760,4760,35
|
|
20230705,120500,1006637145,4760,4765,4765,4760,536
|
|
20230705,120400,1004085610,4765,4765,4765,4765,72
|
|
20230705,120300,1003742530,4770,4760,4770,4760,83
|
|
20230705,120200,1003346925,4760,4760,4760,4760,0
|
|
20230705,120100,1003346925,4760,4770,4770,4760,262
|
|
20230705,120000,1002099305,4770,4770,4770,4770,9
|
|
20230705,115900,1002056375,4765,4765,4765,4765,590
|
|
20230705,115800,999245025,4765,4770,4770,4765,415
|
|
20230705,115700,997267050,4770,4765,4770,4765,157
|
|
20230705,115600,996518650,4765,4770,4775,4765,1272
|
|
20230705,115500,990446520,4770,4760,4770,4760,1022
|
|
20230705,115400,985579235,4755,4750,4755,4750,696
|
|
20230705,115300,982270125,4750,4755,4755,4750,231
|
|
20230705,115200,981171820,4755,4755,4755,4755,1
|
|
20230705,115100,981167065,4740,4740,4755,4740,2043
|
|
20230705,115000,971482720,4755,4755,4755,4755,250
|
|
20230705,114900,970293970,4755,4745,4755,4740,2828
|
|
20230705,114800,956884810,4745,4745,4745,4745,0
|
|
20230705,114700,956884810,4745,4750,4750,4745,16
|
|
20230705,114600,956808880,4750,4745,4750,4745,40
|
|
20230705,114500,956619030,4745,4745,4745,4745,0
|
|
20230705,114400,956619030,4745,4745,4745,4745,0
|
|
20230705,114300,956619030,4745,4750,4750,4745,6
|
|
20230705,114200,956590535,4750,4750,4750,4750,105
|
|
20230705,114100,956091785,4750,4750,4750,4750,2
|
|
20230705,114000,956082285,4750,4750,4750,4750,0
|
|
20230705,113900,956082285,4750,4750,4750,4750,60
|
|
20230705,113800,955797285,4755,4755,4755,4755,0
|
|
20230705,113700,955797285,4755,4755,4755,4755,0
|
|
20230705,113600,955797285,4755,4755,4755,4755,0
|
|
20230705,113500,955797285,4755,4755,4755,4755,0
|
|
20230705,113400,955797285,4755,4740,4755,4740,124
|
|
20230705,113300,955208400,4745,4745,4745,4745,0
|
|
20230705,113200,955208400,4745,4745,4745,4745,0
|
|
20230705,113100,955208400,4745,4745,4745,4745,205
|
|
20230705,113000,954235675,4755,4750,4755,4745,102
|
|
20230705,112900,953751655,4740,4740,4740,4740,18
|
|
20230705,112800,953666335,4740,4740,4740,4740,200
|
|
20230705,112700,952718335,4740,4745,4745,4740,1683
|
|
20230705,112600,944737820,4750,4750,4750,4750,1243
|
|
20230705,112500,938833570,4750,4750,4750,4750,0
|
|
20230705,112400,938833570,4750,4750,4750,4750,507
|
|
20230705,112300,936425320,4750,4750,4750,4750,1387
|
|
20230705,112200,929837070,4755,4755,4755,4755,2
|
|
20230705,112100,929827560,4755,4755,4755,4755,0
|
|
20230705,112000,929827560,4755,4760,4760,4755,1411
|
|
20230705,111900,923114645,4760,4760,4760,4760,172
|
|
20230705,111800,922295925,4760,4760,4760,4760,530
|
|
20230705,111700,919773125,4760,4760,4760,4760,58
|
|
20230705,111600,919497045,4760,4760,4760,4760,2
|
|
20230705,111500,919487525,4770,4760,4770,4760,1046
|
|
20230705,111400,914503555,4775,4775,4775,4775,65
|
|
20230705,111300,914193180,4775,4775,4775,4775,17
|
|
20230705,111200,914112005,4775,4775,4775,4775,1
|
|
20230705,111100,914107230,4760,4760,4760,4760,252
|
|
20230705,111000,912907710,4760,4770,4775,4760,675
|
|
20230705,110900,909694210,4775,4775,4775,4775,100
|
|
20230705,110800,909216710,4775,4775,4775,4775,0
|
|
20230705,110700,909216710,4775,4775,4775,4775,0
|
|
20230705,110600,909216710,4775,4775,4775,4775,0
|
|
20230705,110500,909216710,4775,4755,4775,4755,970
|
|
20230705,110400,904594025,4755,4755,4755,4755,50
|
|
20230705,110300,904356275,4755,4755,4755,4755,3
|
|
20230705,110200,904342010,4755,4755,4755,4755,374
|
|
20230705,110100,902563640,4755,4750,4755,4750,305
|
|
20230705,110000,901114365,4755,4755,4760,4755,4
|
|
20230705,105900,901095335,4750,4755,4755,4750,1964
|
|
20230705,105800,891766310,4755,4750,4755,4750,114
|
|
20230705,105700,891224560,4750,4760,4760,4750,579
|
|
20230705,105600,888468820,4750,4745,4750,4745,156
|
|
20230705,105500,887728595,4745,4745,4745,4745,36
|
|
20230705,105400,887557775,4745,4745,4745,4745,420
|
|
20230705,105300,885564875,4745,4745,4745,4745,800
|
|
20230705,105200,881768875,4745,4745,4745,4745,520
|
|
20230705,105100,879301475,4750,4745,4750,4745,490
|
|
20230705,105000,876974480,4740,4745,4745,4740,650
|
|
20230705,104900,873893470,4745,4745,4745,4740,81
|
|
20230705,104800,873509435,4745,4745,4745,4745,101
|
|
20230705,104700,873030190,4750,4725,4750,4725,67
|
|
20230705,104600,872713325,4720,4740,4740,4720,2247
|
|
20230705,104500,862095710,4740,4740,4740,4740,1666
|
|
20230705,104400,854198870,4745,4745,4745,4745,1597
|
|
20230705,104300,846621105,4750,4750,4750,4750,571
|
|
20230705,104200,843908855,4750,4750,4750,4750,73
|
|
20230705,104100,843562105,4750,4750,4750,4750,0
|
|
20230705,104000,843562105,4750,4750,4755,4750,66
|
|
20230705,103900,843248545,4745,4750,4750,4745,6603
|
|
20230705,103800,811915965,4750,4755,4755,4750,2173
|
|
20230705,103700,801594090,4755,4755,4755,4755,10
|
|
20230705,103600,801546540,4755,4755,4755,4755,0
|
|
20230705,103500,801546540,4755,4755,4755,4755,0
|
|
20230705,103400,801546540,4755,4755,4755,4755,89
|
|
20230705,103300,801123345,4755,4755,4755,4755,516
|
|
20230705,103200,798669765,4755,4755,4755,4755,33
|
|
20230705,103100,798512850,4760,4760,4760,4760,220
|
|
20230705,103000,797465650,4760,4760,4765,4760,92
|
|
20230705,102900,797027645,4760,4760,4760,4760,126
|
|
20230705,102800,796427885,4760,4760,4760,4760,1163
|
|
20230705,102700,790892005,4775,4770,4775,4770,511
|
|
20230705,102600,788454530,4770,4770,4770,4770,838
|
|
20230705,102500,784457270,4770,4770,4770,4770,1005
|
|
20230705,102400,779663420,4770,4750,4770,4750,2012
|
|
20230705,102300,770086400,4745,4745,4745,4745,5
|
|
20230705,102200,770062675,4745,4745,4745,4745,0
|
|
20230705,102100,770062675,4745,4745,4745,4745,57
|
|
20230705,102000,769792210,4740,4740,4740,4740,260
|
|
20230705,101900,768559810,4740,4740,4740,4740,18
|
|
20230705,101800,768474490,4735,4740,4740,4735,513
|
|
20230705,101700,766043025,4740,4740,4740,4740,656
|
|
20230705,101600,762933585,4730,4730,4730,4720,640
|
|
20230705,101500,759907905,4725,4740,4740,4725,2859
|
|
20230705,101400,746382880,4740,4755,4760,4740,9278
|
|
20230705,101300,702345400,4755,4760,4760,4755,1070
|
|
20230705,101200,697252210,4760,4775,4775,4760,214
|
|
20230705,101100,696233555,4770,4770,4770,4765,2328
|
|
20230705,101000,685139630,4775,4770,4775,4770,358
|
|
20230705,100900,683431965,4770,4775,4775,4770,101
|
|
20230705,100800,682949695,4775,4775,4775,4765,408
|
|
20230705,100700,681005055,4765,4770,4775,4765,2525
|
|
20230705,100600,668965865,4775,4775,4775,4775,233
|
|
20230705,100500,667853290,4775,4785,4785,4775,608
|
|
20230705,100400,664950070,4775,4795,4795,4775,1721
|
|
20230705,100300,656727795,4785,4795,4795,4785,592
|
|
20230705,100200,653895065,4785,4795,4800,4785,463
|
|
20230705,100100,651679275,4795,4795,4795,4795,100
|
|
20230705,100000,651199775,4795,4790,4795,4790,958
|
|
20230705,095900,646610720,4790,4780,4790,4780,162
|
|
20230705,095800,645836335,4780,4800,4800,4780,207
|
|
20230705,095700,644846845,4780,4785,4800,4775,1398
|
|
20230705,095600,638153325,4785,4785,4800,4785,915
|
|
20230705,095500,633763850,4785,4775,4785,4770,2821
|
|
20230705,095400,620289635,4775,4775,4775,4775,223
|
|
20230705,095300,619224810,4775,4770,4775,4770,107
|
|
20230705,095200,618714400,4765,4770,4775,4765,661
|
|
20230705,095100,615561435,4765,4770,4770,4765,175
|
|
20230705,095000,614727310,4770,4765,4770,4765,338
|
|
20230705,094900,613116690,4765,4765,4765,4765,41
|
|
20230705,094800,612921325,4760,4760,4765,4760,33
|
|
20230705,094700,612764195,4765,4765,4765,4765,0
|
|
20230705,094600,612764195,4765,4765,4765,4765,915
|
|
20230705,094500,608404220,4765,4765,4765,4765,100
|
|
20230705,094400,607927720,4770,4760,4770,4755,47
|
|
20230705,094300,607703730,4760,4760,4770,4760,2232
|
|
20230705,094200,597077825,4765,4770,4770,4765,1690
|
|
20230705,094100,589024875,4770,4765,4770,4765,38
|
|
20230705,094000,588843800,4765,4760,4770,4760,785
|
|
20230705,093900,585106675,4770,4770,4770,4765,213
|
|
20230705,093800,584091720,4770,4770,4770,4770,208
|
|
20230705,093700,583099560,4770,4770,4770,4765,2434
|
|
20230705,093600,571501480,4775,4765,4775,4765,833
|
|
20230705,093500,567532095,4775,4775,4775,4770,568
|
|
20230705,093400,564821535,4775,4770,4785,4770,1673
|
|
20230705,093300,556826005,4775,4770,4775,4770,71
|
|
20230705,093200,556487080,4775,4765,4775,4760,1026
|
|
20230705,093100,551598610,4770,4780,4780,4760,810
|
|
20230705,093000,547738845,4770,4780,4780,4770,156
|
|
20230705,092900,546994705,4770,4780,4785,4770,1324
|
|
20230705,092800,540661520,4780,4770,4780,4770,766
|
|
20230705,092700,537006440,4770,4770,4770,4760,597
|
|
20230705,092600,534159380,4760,4755,4775,4755,115
|
|
20230705,092500,533611400,4755,4760,4785,4745,1082
|
|
20230705,092400,528469575,4750,4765,4765,4750,1579
|
|
20230705,092300,520964650,4765,4780,4785,4765,5096
|
|
20230705,092200,496638490,4785,4785,4790,4780,634
|
|
20230705,092100,493604910,4790,4785,4790,4780,1886
|
|
20230705,092000,484581060,4785,4795,4795,4785,2863
|
|
20230705,091900,470870535,4775,4800,4805,4775,1449
|
|
20230705,091800,463937675,4805,4800,4805,4780,1263
|
|
20230705,091700,457895555,4805,4805,4805,4785,1618
|
|
20230705,091600,450133300,4795,4810,4810,4785,2788
|
|
20230705,091500,436768760,4810,4795,4815,4795,850
|
|
20230705,091400,432683810,4790,4820,4820,4790,5985
|
|
20230705,091300,403926365,4810,4815,4820,4810,3584
|
|
20230705,091200,386658780,4815,4810,4815,4805,2608
|
|
20230705,091100,374106210,4810,4815,4815,4805,2679
|
|
20230705,091000,361217605,4810,4810,4815,4800,3605
|
|
20230705,090900,343878615,4805,4815,4820,4800,3769
|
|
20230705,090800,325762950,4810,4800,4810,4795,2083
|
|
20230705,090700,315754180,4800,4825,4830,4795,5877
|
|
20230705,090600,287459700,4825,4815,4840,4810,9905
|
|
20230705,090500,239666345,4810,4790,4810,4790,15760
|
|
20230705,090400,163928215,4785,4800,4800,4770,5014
|
|
20230705,090300,139946140,4800,4785,4810,4785,13398
|
|
20230705,090200,75683570,4785,4765,4785,4760,7711
|
|
20230705,090100,38869335,4765,4740,4765,4740,4119
|
|
20230705,090000,19286785,4740,4740,4750,4740,4065
|