608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,190500,5577714700,3435,3435,3435,3435,27966
|
|
20230719,190400,5577714700,3435,3435,3435,3435,0
|
|
20230719,190300,5577714700,3435,3435,3435,3435,0
|
|
20230719,190200,5577714700,3435,3435,3435,3435,0
|
|
20230719,190100,5577714700,3435,3435,3435,3435,0
|
|
20230719,190000,5577714700,3435,3435,3435,3435,0
|
|
20230719,185900,5577714700,3435,3435,3435,3435,0
|
|
20230719,185800,5577714700,3435,3435,3435,3435,0
|
|
20230719,185700,5577714700,3435,3435,3435,3435,0
|
|
20230719,185600,5577714700,3435,3435,3435,3435,0
|
|
20230719,185500,5577714700,3435,3435,3435,3435,0
|
|
20230719,185400,5577714700,3435,3435,3435,3435,0
|
|
20230719,185300,5577714700,3435,3435,3435,3435,0
|
|
20230719,185200,5577714700,3435,3435,3435,3435,0
|
|
20230719,185100,5577714700,3435,3435,3435,3435,0
|
|
20230719,185000,5577714700,3435,3435,3435,3435,0
|
|
20230719,184900,5577714700,3435,3435,3435,3435,0
|
|
20230719,184800,5577714700,3435,3435,3435,3435,0
|
|
20230719,184700,5577714700,3435,3435,3435,3435,0
|
|
20230719,184600,5577714700,3435,3435,3435,3435,0
|
|
20230719,184500,5577714700,3435,3435,3435,3435,0
|
|
20230719,184400,5577714700,3435,3435,3435,3435,0
|
|
20230719,184300,5577714700,3435,3435,3435,3435,0
|
|
20230719,184200,5577714700,3435,3435,3435,3435,0
|
|
20230719,184100,5577714700,3435,3435,3435,3435,0
|
|
20230719,184000,5577714700,3435,3435,3435,3435,0
|
|
20230719,183900,5577714700,3435,3435,3435,3435,0
|
|
20230719,183800,5577714700,3435,3435,3435,3435,0
|
|
20230719,183700,5577714700,3435,3435,3435,3435,0
|
|
20230719,183600,5577714700,3435,3435,3435,3435,0
|
|
20230719,183500,5577714700,3435,3435,3435,3435,27966
|
|
20230719,183400,5577714700,3435,3435,3435,3435,0
|
|
20230719,183300,5577714700,3435,3435,3435,3435,0
|
|
20230719,183200,5577714700,3435,3435,3435,3435,0
|
|
20230719,183100,5577714700,3435,3435,3435,3435,0
|
|
20230719,183000,5577714700,3435,3435,3435,3435,0
|
|
20230719,182900,5577714700,3435,3435,3435,3435,0
|
|
20230719,182800,5577714700,3435,3435,3435,3435,0
|
|
20230719,182700,5577714700,3435,3435,3435,3435,0
|
|
20230719,182600,5577714700,3435,3435,3435,3435,0
|
|
20230719,182500,5577714700,3435,3435,3435,3435,0
|
|
20230719,182400,5577714700,3435,3435,3435,3435,0
|
|
20230719,182300,5577714700,3435,3435,3435,3435,0
|
|
20230719,182200,5577714700,3435,3435,3435,3435,0
|
|
20230719,182100,5577714700,3435,3435,3435,3435,0
|
|
20230719,182000,5577714700,3435,3435,3435,3435,0
|
|
20230719,181900,5577714700,3435,3435,3435,3435,0
|
|
20230719,181800,5577714700,3435,3435,3435,3435,0
|
|
20230719,181700,5577714700,3435,3435,3435,3435,0
|
|
20230719,181600,5577714700,3435,3435,3435,3435,0
|
|
20230719,181500,5577714700,3435,3435,3435,3435,0
|
|
20230719,181400,5577714700,3435,3435,3435,3435,0
|
|
20230719,181300,5577714700,3435,3435,3435,3435,0
|
|
20230719,181200,5577714700,3435,3435,3435,3435,0
|
|
20230719,181100,5577714700,3435,3435,3435,3435,0
|
|
20230719,181000,5577714700,3435,3435,3435,3435,0
|
|
20230719,180900,5577714700,3435,3435,3435,3435,0
|
|
20230719,180800,5577714700,3435,3435,3435,3435,0
|
|
20230719,180700,5577714700,3435,3435,3435,3435,0
|
|
20230719,180600,5577714700,3435,3435,3435,3435,0
|
|
20230719,180500,5577714700,3435,3435,3435,3435,27966
|
|
20230719,180400,5577714700,3435,3435,3435,3435,0
|
|
20230719,180300,5577714700,3435,3435,3435,3435,0
|
|
20230719,180200,5577714700,3435,3435,3435,3435,0
|
|
20230719,180100,5577714700,3435,3435,3435,3435,0
|
|
20230719,180000,5577714700,3435,3435,3435,3435,0
|
|
20230719,175900,5577714700,3435,3435,3435,3435,0
|
|
20230719,175800,5577714700,3435,3435,3435,3435,0
|
|
20230719,175700,5577714700,3435,3435,3435,3435,0
|
|
20230719,175600,5577714700,3435,3435,3435,3435,0
|
|
20230719,175500,5577714700,3435,3435,3435,3435,0
|
|
20230719,175400,5577714700,3435,3435,3435,3435,0
|
|
20230719,175300,5577714700,3435,3435,3435,3435,0
|
|
20230719,175200,5577714700,3435,3435,3435,3435,0
|
|
20230719,175100,5577714700,3435,3435,3435,3435,0
|
|
20230719,175000,5577714700,3435,3435,3435,3435,0
|
|
20230719,174900,5577714700,3435,3435,3435,3435,0
|
|
20230719,174800,5577714700,3435,3435,3435,3435,0
|
|
20230719,174700,5577714700,3435,3435,3435,3435,0
|
|
20230719,174600,5577714700,3435,3435,3435,3435,0
|
|
20230719,174500,5577714700,3435,3435,3435,3435,0
|
|
20230719,174400,5577714700,3435,3435,3435,3435,0
|
|
20230719,174300,5577714700,3435,3435,3435,3435,0
|
|
20230719,174200,5577714700,3435,3435,3435,3435,0
|
|
20230719,174100,5577714700,3435,3435,3435,3435,0
|
|
20230719,174000,5577714700,3435,3435,3435,3435,0
|
|
20230719,173900,5577714700,3435,3435,3435,3435,0
|
|
20230719,173800,5577714700,3435,3435,3435,3435,0
|
|
20230719,173700,5577714700,3435,3435,3435,3435,0
|
|
20230719,173600,5577714700,3435,3435,3435,3435,0
|
|
20230719,173500,5577714700,3435,3435,3435,3435,27966
|
|
20230719,173400,5577714700,3435,3435,3435,3435,0
|
|
20230719,173300,5577714700,3435,3435,3435,3435,0
|
|
20230719,173200,5577714700,3435,3435,3435,3435,0
|
|
20230719,173100,5577714700,3435,3435,3435,3435,0
|
|
20230719,173000,5577714700,3435,3435,3435,3435,0
|
|
20230719,172900,5577714700,3435,3435,3435,3435,0
|
|
20230719,172800,5577714700,3435,3435,3435,3435,0
|
|
20230719,172700,5577714700,3435,3435,3435,3435,0
|
|
20230719,172600,5577714700,3435,3435,3435,3435,0
|
|
20230719,172500,5577714700,3435,3435,3435,3435,0
|
|
20230719,172400,5577714700,3435,3435,3435,3435,0
|
|
20230719,172300,5577714700,3435,3435,3435,3435,0
|
|
20230719,172200,5577714700,3435,3435,3435,3435,0
|
|
20230719,172100,5577714700,3435,3435,3435,3435,0
|
|
20230719,172000,5577714700,3435,3435,3435,3435,0
|
|
20230719,171900,5577714700,3435,3435,3435,3435,0
|
|
20230719,171800,5577714700,3435,3435,3435,3435,0
|
|
20230719,171700,5577714700,3435,3435,3435,3435,0
|
|
20230719,171600,5577714700,3435,3435,3435,3435,0
|
|
20230719,171500,5577714700,3435,3435,3435,3435,0
|
|
20230719,171400,5577714700,3435,3435,3435,3435,0
|
|
20230719,171300,5577714700,3435,3435,3435,3435,0
|
|
20230719,171200,5577714700,3435,3435,3435,3435,0
|
|
20230719,171100,5577714700,3435,3435,3435,3435,0
|
|
20230719,171000,5577714700,3435,3435,3435,3435,0
|
|
20230719,170900,5577714700,3435,3435,3435,3435,0
|
|
20230719,170800,5577714700,3435,3435,3435,3435,0
|
|
20230719,170700,5577714700,3435,3435,3435,3435,0
|
|
20230719,170600,5577714700,3435,3435,3435,3435,0
|
|
20230719,170500,5577714700,3435,3435,3435,3435,27966
|
|
20230719,170400,5577714700,3435,3435,3435,3435,0
|
|
20230719,170300,5577714700,3435,3435,3435,3435,0
|
|
20230719,170200,5577714700,3435,3435,3435,3435,0
|
|
20230719,170100,5577714700,3435,3435,3435,3435,0
|
|
20230719,170000,5577714700,3435,3435,3435,3435,0
|
|
20230719,165900,5577714700,3435,3435,3435,3435,0
|
|
20230719,165800,5577714700,3435,3435,3435,3435,0
|
|
20230719,165700,5577714700,3435,3435,3435,3435,0
|
|
20230719,165600,5577714700,3435,3435,3435,3435,0
|
|
20230719,165500,5577714700,3435,3435,3435,3435,0
|
|
20230719,165400,5577714700,3435,3435,3435,3435,0
|
|
20230719,165300,5577714700,3435,3435,3435,3435,0
|
|
20230719,165200,5577714700,3435,3435,3435,3435,0
|
|
20230719,165100,5577714700,3435,3435,3435,3435,0
|
|
20230719,165000,5577714700,3435,3435,3435,3435,0
|
|
20230719,164900,5577714700,3435,3435,3435,3435,0
|
|
20230719,164800,5577714700,3435,3435,3435,3435,0
|
|
20230719,164700,5577714700,3435,3435,3435,3435,0
|
|
20230719,164600,5577714700,3435,3435,3435,3435,0
|
|
20230719,164500,5577714700,3435,3435,3435,3435,0
|
|
20230719,164400,5577714700,3435,3435,3435,3435,0
|
|
20230719,164300,5577714700,3435,3435,3435,3435,0
|
|
20230719,164200,5577714700,3435,3435,3435,3435,0
|
|
20230719,164100,5577714700,3435,3435,3435,3435,0
|
|
20230719,164000,5577714700,3435,3435,3435,3435,0
|
|
20230719,163900,5577714700,3435,3435,3435,3435,0
|
|
20230719,163800,5577714700,3435,3435,3435,3435,0
|
|
20230719,163700,5577714700,3435,3435,3435,3435,0
|
|
20230719,163600,5577714700,3435,3435,3435,3435,0
|
|
20230719,163500,5577714700,3435,3435,3435,3435,27966
|
|
20230719,163400,5577714700,3435,3435,3435,3435,0
|
|
20230719,163300,5577714700,3435,3435,3435,3435,0
|
|
20230719,163200,5577714700,3435,3435,3435,3435,0
|
|
20230719,163100,5577714700,3435,3435,3435,3435,0
|
|
20230719,163000,5577714700,3435,3435,3435,3435,0
|
|
20230719,162900,5577714700,3435,3435,3435,3435,0
|
|
20230719,162800,5577714700,3435,3435,3435,3435,0
|
|
20230719,162700,5577714700,3435,3435,3435,3435,0
|
|
20230719,162600,5577714700,3435,3435,3435,3435,0
|
|
20230719,162500,5577714700,3435,3435,3435,3435,0
|
|
20230719,162400,5577714700,3435,3435,3435,3435,0
|
|
20230719,162300,5577714700,3435,3435,3435,3435,0
|
|
20230719,162200,5577714700,3435,3435,3435,3435,0
|
|
20230719,162100,5577714700,3435,3435,3435,3435,0
|
|
20230719,162000,5577714700,3435,3435,3435,3435,0
|
|
20230719,161900,5577714700,3435,3435,3435,3435,0
|
|
20230719,161800,5577714700,3435,3435,3435,3435,0
|
|
20230719,161700,5577714700,3435,3435,3435,3435,0
|
|
20230719,161600,5577714700,3435,3435,3435,3435,0
|
|
20230719,161500,5577714700,3435,3435,3435,3435,0
|
|
20230719,161400,5577714700,3435,3435,3435,3435,0
|
|
20230719,161300,5577714700,3435,3435,3435,3435,0
|
|
20230719,161200,5577714700,3435,3435,3435,3435,0
|
|
20230719,161100,5577714700,3435,3435,3435,3435,0
|
|
20230719,161000,5577714700,3435,3435,3435,3435,0
|
|
20230719,160900,5577714700,3435,3435,3435,3435,0
|
|
20230719,160800,5577714700,3435,3435,3435,3435,0
|
|
20230719,160700,5577714700,3435,3435,3435,3435,0
|
|
20230719,160600,5577714700,3435,3435,3435,3435,0
|
|
20230719,160500,5577714700,3435,3435,3435,3435,27966
|
|
20230719,160400,5577714700,3435,3435,3435,3435,0
|
|
20230719,160300,5577714700,3435,3435,3435,3435,0
|
|
20230719,160200,5577714700,3435,3435,3435,3435,0
|
|
20230719,160100,5577714700,3435,3435,3435,3435,0
|
|
20230719,160000,5577714700,3435,3435,3435,3435,0
|
|
20230719,155900,5577714700,3435,3435,3435,3435,0
|
|
20230719,155800,5577714700,3435,3435,3435,3435,0
|
|
20230719,155700,5577714700,3435,3435,3435,3435,0
|
|
20230719,155600,5577714700,3435,3435,3435,3435,0
|
|
20230719,155500,5577714700,3435,3435,3435,3435,0
|
|
20230719,155400,5577714700,3435,3435,3435,3435,0
|
|
20230719,155300,5577714700,3435,3435,3435,3435,0
|
|
20230719,155200,5577714700,3435,3435,3435,3435,0
|
|
20230719,155100,5577714700,3435,3435,3435,3435,0
|
|
20230719,155000,5577714700,3435,3435,3435,3435,0
|
|
20230719,154900,5577714700,3435,3435,3435,3435,0
|
|
20230719,154800,5577714700,3435,3435,3435,3435,0
|
|
20230719,154700,5577714700,3435,3435,3435,3435,0
|
|
20230719,154600,5577714700,3435,3435,3435,3435,0
|
|
20230719,154500,5577714700,3435,3435,3435,3435,0
|
|
20230719,154400,5577714700,3435,3435,3435,3435,0
|
|
20230719,154300,5577714700,3435,3435,3435,3435,0
|
|
20230719,154200,5577714700,3435,3435,3435,3435,0
|
|
20230719,154100,5577714700,3435,3435,3435,3435,0
|
|
20230719,154000,5577714700,3435,3435,3435,3435,0
|
|
20230719,153900,5577714700,3435,3435,3435,3435,0
|
|
20230719,153800,5577714700,3435,3435,3435,3435,0
|
|
20230719,153700,5577714700,3435,3435,3435,3435,0
|
|
20230719,153600,5577714700,3435,3435,3435,3435,0
|
|
20230719,153500,5577714700,3435,3435,3435,3435,27966
|
|
20230719,153400,5577714700,3435,3435,3435,3435,0
|
|
20230719,153300,5577714700,3435,3435,3435,3435,0
|
|
20230719,153200,5577714700,3435,3435,3435,3435,0
|
|
20230719,153100,5577714700,3435,3435,3435,3435,0
|
|
20230719,153000,5577714700,3435,3435,3435,3435,27966
|
|
20230719,152900,5481651490,3435,3435,3435,3435,0
|
|
20230719,152800,5481651490,3435,3435,3435,3435,0
|
|
20230719,152700,5481651490,3435,3435,3435,3435,0
|
|
20230719,152600,5481651490,3435,3435,3435,3435,0
|
|
20230719,152500,5481651490,3435,3435,3435,3435,0
|
|
20230719,152400,5481651490,3435,3435,3435,3435,0
|
|
20230719,152300,5481651490,3435,3435,3435,3435,0
|
|
20230719,152200,5481651490,3435,3435,3435,3435,0
|
|
20230719,152100,5481651490,3435,3435,3435,3435,0
|
|
20230719,152000,5481651490,3435,3435,3435,3435,0
|
|
20230719,151900,5481651490,3435,3430,3435,3425,8827
|
|
20230719,151800,5451374200,3430,3435,3435,3425,9711
|
|
20230719,151700,5418066385,3430,3435,3435,3430,5478
|
|
20230719,151600,5399276120,3435,3435,3435,3430,223
|
|
20230719,151500,5398510825,3435,3435,3435,3430,924
|
|
20230719,151400,5395340485,3435,3430,3435,3430,2638
|
|
20230719,151300,5386289120,3430,3430,3430,3425,923
|
|
20230719,151200,5383123465,3430,3425,3430,3425,2249
|
|
20230719,151100,5375417915,3430,3430,3430,3425,1022
|
|
20230719,151000,5371917455,3430,3435,3435,3425,9535
|
|
20230719,150900,5339212360,3435,3435,3435,3430,850
|
|
20230719,150800,5336293610,3430,3435,3435,3430,3218
|
|
20230719,150700,5325250960,3430,3430,3435,3430,786
|
|
20230719,150600,5322552555,3435,3430,3435,3430,606
|
|
20230719,150500,5320472295,3435,3435,3435,3435,386
|
|
20230719,150400,5319146385,3435,3435,3435,3430,458
|
|
20230719,150300,5317574905,3435,3435,3435,3435,5
|
|
20230719,150200,5317557730,3435,3435,3435,3435,280
|
|
20230719,150100,5316595930,3435,3435,3435,3430,995
|
|
20230719,150000,5313182790,3435,3430,3435,3430,1366
|
|
20230719,145900,5308495890,3435,3435,3435,3430,289
|
|
20230719,145800,5307504065,3435,3435,3435,3430,1663
|
|
20230719,145700,5301799630,3430,3430,3435,3430,2715
|
|
20230719,145600,5292487140,3435,3435,3435,3430,1651
|
|
20230719,145500,5286822330,3435,3430,3435,3430,3024
|
|
20230719,145400,5276449995,3435,3430,3435,3430,2188
|
|
20230719,145300,5268940140,3435,3430,3435,3430,2487
|
|
20230719,145200,5260409725,3430,3430,3430,3430,1534
|
|
20230719,145100,5255148105,3430,3430,3435,3425,9347
|
|
20230719,145000,5223104190,3435,3430,3435,3430,652
|
|
20230719,144900,5220867815,3435,3435,3435,3430,8671
|
|
20230719,144800,5191125915,3435,3435,3435,3430,247
|
|
20230719,144700,5190278470,3435,3435,3435,3430,3265
|
|
20230719,144600,5179070985,3435,3435,3435,3435,390
|
|
20230719,144500,5177731335,3435,3435,3435,3430,213
|
|
20230719,144400,5177000185,3430,3435,3435,3430,17434
|
|
20230719,144300,5117200155,3435,3430,3435,3430,2735
|
|
20230719,144200,5107818510,3435,3430,3435,3430,3358
|
|
20230719,144100,5096300220,3435,3435,3440,3430,2181
|
|
20230719,144000,5088811480,3435,3435,3435,3430,3856
|
|
20230719,143900,5075566320,3435,3435,3440,3430,17284
|
|
20230719,143800,5016197710,3440,3435,3440,3435,1554
|
|
20230719,143700,5010859710,3440,3440,3440,3435,65
|
|
20230719,143600,5010636180,3440,3440,3440,3440,0
|
|
20230719,143500,5010636180,3440,3440,3440,3440,434
|
|
20230719,143400,5009143220,3440,3440,3440,3435,1904
|
|
20230719,143300,5002600960,3440,3440,3445,3440,4095
|
|
20230719,143200,4988514150,3440,3435,3440,3435,4250
|
|
20230719,143100,4973910380,3440,3445,3445,3435,4141
|
|
20230719,143000,4959665355,3445,3445,3445,3440,2396
|
|
20230719,142900,4951423010,3445,3445,3445,3440,652
|
|
20230719,142800,4949176950,3445,3445,3445,3440,413
|
|
20230719,142700,4947756165,3440,3440,3445,3440,1493
|
|
20230719,142600,4942620180,3445,3445,3445,3445,25
|
|
20230719,142500,4942534055,3445,3440,3445,3440,2367
|
|
20230719,142400,4934391555,3445,3445,3445,3445,118
|
|
20230719,142300,4933985045,3445,3445,3445,3440,375
|
|
20230719,142200,4932694420,3445,3440,3445,3440,1302
|
|
20230719,142100,4928214280,3445,3440,3445,3440,297
|
|
20230719,142000,4927192195,3445,3445,3445,3440,1784
|
|
20230719,141900,4921051315,3450,3450,3450,3445,39
|
|
20230719,141800,4920916940,3445,3445,3450,3445,1460
|
|
20230719,141700,4915887215,3450,3450,3450,3450,100
|
|
20230719,141600,4915542215,3450,3445,3450,3445,3305
|
|
20230719,141500,4904153970,3450,3445,3450,3445,53
|
|
20230719,141400,4903971130,3450,3450,3450,3450,10
|
|
20230719,141300,4903936630,3450,3450,3450,3450,10
|
|
20230719,141200,4903902130,3450,3450,3450,3450,2
|
|
20230719,141100,4903895230,3450,3450,3450,3450,161
|
|
20230719,141000,4903339780,3450,3450,3450,3445,192
|
|
20230719,140900,4902677585,3450,3450,3450,3450,2611
|
|
20230719,140800,4893669635,3455,3455,3455,3450,353
|
|
20230719,140700,4892451730,3455,3455,3455,3455,115
|
|
20230719,140600,4892054405,3455,3455,3455,3450,44
|
|
20230719,140500,4891902470,3455,3455,3455,3450,1952
|
|
20230719,140400,4885158570,3450,3455,3455,3450,1280
|
|
20230719,140300,4880741670,3455,3455,3455,3450,1258
|
|
20230719,140200,4876395380,3455,3455,3455,3450,64
|
|
20230719,140100,4876174525,3455,3455,3455,3455,1000
|
|
20230719,140000,4872719525,3460,3455,3460,3455,1052
|
|
20230719,135900,4869084855,3460,3450,3460,3445,9515
|
|
20230719,135800,4836214230,3455,3445,3455,3445,4300
|
|
20230719,135700,4821367260,3445,3445,3445,3445,0
|
|
20230719,135600,4821367260,3445,3445,3445,3435,1073
|
|
20230719,135500,4817670785,3445,3445,3445,3445,18
|
|
20230719,135400,4817608775,3445,3440,3445,3435,1301
|
|
20230719,135300,4813127410,3445,3435,3445,3435,1330
|
|
20230719,135200,4808556500,3445,3440,3445,3435,6412
|
|
20230719,135100,4786510535,3445,3445,3445,3440,1814
|
|
20230719,135000,4780267340,3445,3440,3445,3440,44
|
|
20230719,134900,4780115960,3445,3440,3445,3440,602
|
|
20230719,134800,4778044695,3445,3455,3455,3440,10226
|
|
20230719,134700,4742866105,3445,3445,3455,3445,2771
|
|
20230719,134600,4733318325,3455,3450,3455,3445,3092
|
|
20230719,134500,4722661065,3455,3450,3455,3450,362
|
|
20230719,134400,4721412155,3450,3450,3455,3450,1283
|
|
20230719,134300,4716985650,3455,3455,3455,3450,2312
|
|
20230719,134200,4709001690,3455,3455,3455,3450,1169
|
|
20230719,134100,4704968625,3450,3450,3450,3450,100
|
|
20230719,134000,4704623625,3455,3450,3455,3450,1744
|
|
20230719,133900,4698606815,3455,3450,3460,3450,617
|
|
20230719,133800,4696478075,3455,3455,3455,3450,1692
|
|
20230719,133700,4690635665,3460,3450,3460,3450,388
|
|
20230719,133600,4689295545,3465,3450,3465,3450,33
|
|
20230719,133500,4689181650,3465,3455,3465,3455,4424
|
|
20230719,133400,4673896050,3465,3460,3465,3455,3802
|
|
20230719,133300,4660756110,3465,3465,3465,3465,58
|
|
20230719,133200,4660555140,3465,3460,3465,3460,6
|
|
20230719,133100,4660534375,3465,3460,3465,3460,718
|
|
20230719,133000,4658050020,3465,3465,3465,3460,8969
|
|
20230719,132900,4627007260,3465,3465,3465,3460,1348
|
|
20230719,132800,4622337815,3460,3460,3465,3460,3432
|
|
20230719,132700,4610458435,3465,3455,3465,3455,2606
|
|
20230719,132600,4601441740,3460,3460,3460,3460,100
|
|
20230719,132500,4601095740,3460,3460,3460,3455,519
|
|
20230719,132400,4599300005,3460,3455,3460,3455,7
|
|
20230719,132300,4599275815,3460,3455,3460,3455,506
|
|
20230719,132200,4597527550,3460,3460,3460,3455,7443
|
|
20230719,132100,4571794770,3465,3465,3465,3465,569
|
|
20230719,132000,4569823185,3465,3465,3465,3460,679
|
|
20230719,131900,4567473010,3465,3465,3465,3465,1830
|
|
20230719,131800,4561132060,3460,3465,3465,3460,1228
|
|
20230719,131700,4556879345,3465,3465,3465,3460,1671
|
|
20230719,131600,4551090135,3465,3465,3465,3465,0
|
|
20230719,131500,4551090135,3465,3465,3470,3465,372
|
|
20230719,131400,4549801145,3465,3470,3475,3465,19575
|
|
20230719,131300,4481916885,3470,3470,3470,3465,698
|
|
20230719,131200,4479494860,3470,3460,3470,3460,5045
|
|
20230719,131100,4462016115,3465,3465,3465,3465,100
|
|
20230719,131000,4461669615,3465,3460,3465,3460,2675
|
|
20230719,130900,4452405745,3465,3465,3465,3460,2347
|
|
20230719,130800,4444284140,3465,3460,3465,3460,52
|
|
20230719,130700,4444104160,3465,3460,3465,3460,501
|
|
20230719,130600,4442369195,3465,3465,3465,3460,2254
|
|
20230719,130500,4434570225,3465,3465,3465,3465,3799
|
|
20230719,130400,4421406690,3465,3460,3465,3460,201
|
|
20230719,130300,4420711225,3465,3460,3465,3455,1893
|
|
20230719,130200,4414160755,3460,3460,3460,3460,64
|
|
20230719,130100,4413939315,3460,3455,3460,3455,213
|
|
20230719,130000,4413203390,3460,3460,3460,3455,131
|
|
20230719,125900,4412750135,3460,3465,3465,3460,1549
|
|
20230719,125800,4407389095,3465,3465,3465,3465,0
|
|
20230719,125700,4407389095,3465,3465,3465,3460,1314
|
|
20230719,125600,4402838335,3465,3465,3465,3460,904
|
|
20230719,125500,4399707920,3465,3465,3465,3460,3360
|
|
20230719,125400,4388067520,3465,3465,3470,3465,958
|
|
20230719,125300,4384748045,3470,3470,3470,3465,2217
|
|
20230719,125200,4377066060,3470,3470,3470,3465,9354
|
|
20230719,125100,4344627925,3470,3465,3470,3465,1128
|
|
20230719,125000,4340718545,3470,3465,3470,3465,2159
|
|
20230719,124900,4333234410,3465,3460,3465,3460,4851
|
|
20230719,124800,4316435080,3460,3460,3460,3460,2171
|
|
20230719,124700,4308923420,3460,3455,3460,3455,888
|
|
20230719,124600,4305855370,3460,3455,3460,3455,1463
|
|
20230719,124500,4300797150,3460,3460,3460,3455,1485
|
|
20230719,124400,4295664570,3460,3450,3460,3445,5009
|
|
20230719,124300,4278371905,3450,3445,3450,3445,706
|
|
20230719,124200,4275936710,3450,3450,3450,3440,1497
|
|
20230719,124100,4270772410,3450,3445,3450,3440,10046
|
|
20230719,124000,4236173935,3445,3440,3445,3440,4662
|
|
20230719,123900,4220136630,3445,3440,3445,3440,1020
|
|
20230719,123800,4216627730,3445,3445,3445,3445,476
|
|
20230719,123700,4214987910,3445,3440,3445,3440,1010
|
|
20230719,123600,4211510960,3445,3445,3445,3440,624
|
|
20230719,123500,4209363275,3445,3440,3445,3440,467
|
|
20230719,123400,4207755460,3445,3445,3445,3445,0
|
|
20230719,123300,4207755460,3445,3445,3445,3445,222
|
|
20230719,123200,4206990670,3445,3445,3445,3445,4
|
|
20230719,123100,4206976890,3445,3440,3445,3440,2157
|
|
20230719,123000,4199556250,3440,3440,3440,3440,1381
|
|
20230719,122900,4194805610,3445,3445,3445,3440,2166
|
|
20230719,122800,4187351240,3445,3445,3445,3445,90
|
|
20230719,122700,4187041190,3445,3440,3445,3440,1166
|
|
20230719,122600,4183024595,3445,3440,3445,3440,1753
|
|
20230719,122500,4176994265,3445,3440,3445,3440,501
|
|
20230719,122400,4175270820,3440,3440,3440,3440,3465
|
|
20230719,122300,4163351220,3445,3445,3445,3445,30
|
|
20230719,122200,4163247870,3445,3445,3445,3445,0
|
|
20230719,122100,4163247870,3445,3440,3445,3440,139
|
|
20230719,122000,4162769705,3445,3440,3445,3440,1501
|
|
20230719,121900,4157606260,3445,3445,3445,3445,693
|
|
20230719,121800,4155218875,3445,3445,3445,3440,136
|
|
20230719,121700,4154750505,3445,3445,3445,3445,0
|
|
20230719,121600,4154750505,3445,3440,3445,3440,2323
|
|
20230719,121500,4146759370,3445,3440,3445,3440,208
|
|
20230719,121400,4146043815,3445,3440,3445,3440,1505
|
|
20230719,121300,4140865165,3440,3440,3440,3440,15
|
|
20230719,121200,4140813565,3440,3435,3440,3435,51
|
|
20230719,121100,4140638375,3440,3440,3440,3435,402
|
|
20230719,121000,4139257495,3440,3440,3440,3435,3204
|
|
20230719,120900,4128250740,3435,3445,3445,3435,9312
|
|
20230719,120800,4096262930,3445,3440,3445,3435,10181
|
|
20230719,120700,4061279905,3440,3445,3445,3435,5370
|
|
20230719,120600,4042808635,3440,3445,3445,3440,219
|
|
20230719,120500,4042054250,3445,3440,3445,3440,1733
|
|
20230719,120400,4036087220,3445,3445,3445,3445,176
|
|
20230719,120300,4035480900,3445,3445,3445,3445,50
|
|
20230719,120200,4035308650,3445,3440,3445,3440,3244
|
|
20230719,120100,4024149280,3440,3445,3450,3435,9411
|
|
20230719,120000,3991767745,3450,3445,3450,3445,1661
|
|
20230719,115900,3986039595,3445,3445,3445,3445,1020
|
|
20230719,115800,3982525695,3445,3440,3445,3440,162
|
|
20230719,115700,3981968355,3445,3445,3445,3445,1
|
|
20230719,115600,3981964910,3445,3445,3450,3440,6054
|
|
20230719,115500,3961128855,3455,3455,3455,3455,31
|
|
20230719,115400,3961021750,3445,3450,3455,3445,2344
|
|
20230719,115300,3952935425,3450,3450,3450,3445,62
|
|
20230719,115200,3952721580,3450,3450,3450,3450,100
|
|
20230719,115100,3952376580,3450,3445,3450,3445,110
|
|
20230719,115000,3951997125,3450,3450,3450,3450,100
|
|
20230719,114900,3951652125,3455,3450,3455,3445,1219
|
|
20230719,114800,3947446550,3455,3450,3455,3450,310
|
|
20230719,114700,3946376965,3455,3455,3455,3450,1163
|
|
20230719,114600,3942359120,3460,3460,3460,3455,988
|
|
20230719,114500,3938943740,3460,3455,3460,3455,5134
|
|
20230719,114400,3921205760,3455,3450,3455,3450,3180
|
|
20230719,114300,3910231420,3455,3455,3455,3450,94
|
|
20230719,114200,3909906910,3455,3455,3455,3455,167
|
|
20230719,114100,3909329925,3455,3455,3455,3455,198
|
|
20230719,114000,3908645835,3455,3450,3455,3450,3258
|
|
20230719,113900,3897389500,3455,3445,3455,3445,8404
|
|
20230719,113800,3868399245,3450,3450,3450,3445,679
|
|
20230719,113700,3866057755,3450,3445,3450,3445,195
|
|
20230719,113600,3865385140,3450,3450,3450,3450,320
|
|
20230719,113500,3864281140,3450,3450,3450,3450,10
|
|
20230719,113400,3864246640,3450,3445,3450,3445,2780
|
|
20230719,113300,3854669535,3450,3445,3450,3440,8916
|
|
20230719,113200,3823973620,3445,3450,3450,3445,702
|
|
20230719,113100,3821554360,3450,3445,3450,3440,5324
|
|
20230719,113000,3803214120,3450,3450,3450,3445,105
|
|
20230719,112900,3802851880,3445,3450,3450,3445,528
|
|
20230719,112800,3801032760,3450,3450,3450,3450,1017
|
|
20230719,112700,3797524110,3450,3450,3450,3450,410
|
|
20230719,112600,3796109610,3450,3445,3450,3445,321
|
|
20230719,112500,3795002890,3450,3450,3450,3450,0
|
|
20230719,112400,3795002890,3450,3445,3450,3445,643
|
|
20230719,112300,3792785565,3450,3445,3450,3445,87
|
|
20230719,112200,3792485765,3450,3445,3450,3445,2881
|
|
20230719,112100,3782560685,3450,3450,3450,3445,616
|
|
20230719,112000,3780435535,3450,3445,3450,3445,540
|
|
20230719,111900,3778572640,3450,3450,3450,3445,128
|
|
20230719,111800,3778131050,3450,3450,3450,3450,105
|
|
20230719,111700,3777768800,3455,3455,3455,3455,0
|
|
20230719,111600,3777768800,3455,3455,3455,3450,1312
|
|
20230719,111500,3773242365,3455,3450,3455,3445,2204
|
|
20230719,111400,3765639050,3450,3450,3450,3445,145
|
|
20230719,111300,3765138850,3450,3455,3455,3450,1845
|
|
20230719,111200,3758772295,3455,3455,3455,3455,0
|
|
20230719,111100,3758772295,3455,3450,3455,3450,1333
|
|
20230719,111000,3754172435,3450,3445,3450,3440,1269
|
|
20230719,110900,3749801555,3445,3450,3450,3445,9516
|
|
20230719,110800,3717011350,3450,3460,3460,3450,17751
|
|
20230719,110700,3655747875,3460,3460,3460,3455,1406
|
|
20230719,110600,3650888180,3465,3470,3470,3460,3200
|
|
20230719,110500,3639812880,3465,3470,3470,3465,1227
|
|
20230719,110400,3635559820,3470,3470,3470,3470,332
|
|
20230719,110300,3634407780,3470,3465,3470,3460,1951
|
|
20230719,110200,3627644110,3470,3465,3470,3465,924
|
|
20230719,110100,3624440175,3465,3460,3465,3460,1618
|
|
20230719,110000,3618841885,3460,3455,3460,3455,1102
|
|
20230719,105900,3615033965,3460,3460,3460,3460,573
|
|
20230719,105800,3613051385,3460,3460,3460,3455,1106
|
|
20230719,105700,3609227125,3455,3460,3460,3455,4118
|
|
20230719,105600,3594998845,3460,3460,3465,3460,1787
|
|
20230719,105500,3588815815,3465,3455,3465,3455,3476
|
|
20230719,105400,3576802175,3465,3470,3470,3455,7484
|
|
20230719,105300,3550914590,3465,3470,3470,3465,1367
|
|
20230719,105200,3546177745,3470,3470,3470,3460,10198
|
|
20230719,105100,3510881375,3470,3465,3475,3465,7943
|
|
20230719,105000,3483358825,3470,3470,3475,3470,385
|
|
20230719,104900,3482022865,3475,3475,3475,3470,3507
|
|
20230719,104800,3469848665,3475,3475,3475,3475,370
|
|
20230719,104700,3468562915,3475,3475,3475,3475,388
|
|
20230719,104600,3467214615,3475,3480,3480,3475,1568
|
|
20230719,104500,3461763025,3480,3475,3480,3475,1393
|
|
20230719,104400,3456922265,3480,3470,3480,3470,4621
|
|
20230719,104300,3440871455,3470,3475,3475,3465,885
|
|
20230719,104200,3437802255,3475,3470,3475,3470,2105
|
|
20230719,104100,3430497705,3470,3470,3470,3465,5596
|
|
20230719,104000,3411102835,3470,3465,3470,3465,10475
|
|
20230719,103900,3374795535,3470,3470,3470,3465,451
|
|
20230719,103800,3373230580,3465,3465,3470,3465,663
|
|
20230719,103700,3370933210,3470,3480,3480,3465,9509
|
|
20230719,103600,3337941050,3480,3475,3480,3475,1869
|
|
20230719,103500,3331445490,3480,3480,3480,3475,1209
|
|
20230719,103400,3327244165,3480,3480,3480,3475,832
|
|
20230719,103300,3324348920,3480,3480,3480,3475,472
|
|
20230719,103200,3322706860,3480,3480,3480,3475,2968
|
|
20230719,103100,3312391755,3480,3480,3480,3470,738
|
|
20230719,103000,3309826415,3480,3480,3480,3480,1461
|
|
20230719,102900,3304742135,3480,3470,3480,3470,3811
|
|
20230719,102800,3291497880,3475,3480,3480,3475,144
|
|
20230719,102700,3290996925,3480,3475,3480,3470,3646
|
|
20230719,102600,3278339910,3475,3480,3480,3470,1048
|
|
20230719,102500,3274699850,3480,3475,3480,3475,1799
|
|
20230719,102400,3268447805,3480,3475,3480,3470,3234
|
|
20230719,102300,3257209775,3480,3470,3480,3470,8431
|
|
20230719,102200,3227909650,3470,3475,3475,3465,7620
|
|
20230719,102100,3201493485,3475,3480,3480,3470,4186
|
|
20230719,102000,3186949290,3480,3475,3480,3475,5518
|
|
20230719,101900,3167767145,3480,3480,3480,3475,444
|
|
20230719,101800,3166224000,3480,3480,3480,3480,289
|
|
20230719,101700,3165218280,3485,3480,3485,3475,2095
|
|
20230719,101600,3157928630,3485,3480,3485,3480,1926
|
|
20230719,101500,3151226125,3485,3485,3485,3480,2432
|
|
20230719,101400,3142755870,3480,3470,3485,3470,13725
|
|
20230719,101300,3095021065,3475,3470,3475,3460,19599
|
|
20230719,101200,3027065965,3470,3470,3470,3470,2115
|
|
20230719,101100,3019726915,3470,3460,3470,3460,6612
|
|
20230719,101000,2996816385,3465,3460,3465,3460,1721
|
|
20230719,100900,2990857685,3465,3465,3465,3460,3006
|
|
20230719,100800,2980444020,3465,3470,3470,3460,14827
|
|
20230719,100700,2929119790,3470,3475,3475,3465,10061
|
|
20230719,100600,2894244785,3470,3475,3480,3465,9702
|
|
20230719,100500,2860566490,3480,3480,3480,3475,3362
|
|
20230719,100400,2848869685,3485,3475,3485,3470,10641
|
|
20230719,100300,2811905580,3480,3485,3485,3480,6395
|
|
20230719,100200,2789645845,3485,3485,3485,3480,6727
|
|
20230719,100100,2766204125,3485,3480,3485,3470,8509
|
|
20230719,100000,2736593745,3480,3480,3480,3470,9179
|
|
20230719,095900,2704701680,3480,3475,3480,3475,7205
|
|
20230719,095800,2679645130,3480,3485,3485,3475,27861
|
|
20230719,095700,2582749770,3485,3490,3490,3485,14100
|
|
20230719,095600,2533599020,3490,3495,3495,3485,25458
|
|
20230719,095500,2444761940,3490,3480,3495,3480,60142
|
|
20230719,095400,2234990850,3485,3480,3485,3480,12486
|
|
20230719,095300,2191530505,3485,3485,3485,3480,21038
|
|
20230719,095200,2118311370,3485,3485,3490,3480,17753
|
|
20230719,095100,2056463420,3490,3480,3495,3480,39331
|
|
20230719,095000,1919284060,3490,3470,3490,3470,78732
|
|
20230719,094900,1645325910,3470,3460,3475,3460,29882
|
|
20230719,094800,1541680210,3465,3455,3465,3455,8603
|
|
20230719,094700,1511913855,3455,3445,3460,3440,11471
|
|
20230719,094600,1472300070,3445,3450,3450,3435,6454
|
|
20230719,094500,1450068450,3450,3450,3450,3445,1642
|
|
20230719,094400,1444404150,3455,3450,3455,3440,2737
|
|
20230719,094300,1434963705,3450,3445,3450,3440,8238
|
|
20230719,094200,1406596190,3440,3445,3445,3440,175
|
|
20230719,094100,1405993605,3445,3440,3445,3435,4174
|
|
20230719,094000,1391634775,3440,3445,3445,3435,4882
|
|
20230719,093900,1374856485,3440,3445,3445,3440,16722
|
|
20230719,093800,1317307480,3450,3455,3455,3440,13089
|
|
20230719,093700,1272187070,3455,3455,3455,3450,2219
|
|
20230719,093600,1264529865,3450,3450,3455,3450,7976
|
|
20230719,093500,1236977375,3455,3450,3455,3450,6923
|
|
20230719,093400,1213070045,3450,3450,3450,3450,4253
|
|
20230719,093300,1198397195,3450,3435,3450,3435,14353
|
|
20230719,093200,1148920895,3440,3435,3445,3435,6377
|
|
20230719,093100,1126998360,3435,3425,3435,3420,12284
|
|
20230719,093000,1084915540,3425,3440,3440,3425,14891
|
|
20230719,092900,1033830480,3435,3430,3440,3430,984
|
|
20230719,092800,1030451885,3435,3430,3435,3430,286
|
|
20230719,092700,1029469755,3435,3435,3440,3425,1265
|
|
20230719,092600,1025124590,3435,3425,3435,3425,3138
|
|
20230719,092500,1014376760,3435,3425,3435,3420,12696
|
|
20230719,092400,970859760,3430,3425,3430,3425,5206
|
|
20230719,092300,953029045,3430,3425,3435,3425,13227
|
|
20230719,092200,907723490,3425,3430,3435,3425,14174
|
|
20230719,092100,859129275,3435,3435,3445,3430,5674
|
|
20230719,092000,839632400,3440,3440,3450,3435,5440
|
|
20230719,091900,820921575,3450,3450,3450,3440,4479
|
|
20230719,091800,805505575,3450,3450,3450,3440,4049
|
|
20230719,091700,791542535,3450,3445,3455,3445,6023
|
|
20230719,091600,770760950,3450,3450,3450,3440,2862
|
|
20230719,091500,760892620,3450,3455,3455,3435,15846
|
|
20230719,091400,706315575,3450,3455,3455,3450,8965
|
|
20230719,091300,675375120,3460,3460,3465,3455,22271
|
|
20230719,091200,598307920,3465,3475,3475,3460,5293
|
|
20230719,091100,579961620,3475,3455,3475,3455,54144
|
|
20230719,091000,392239140,3455,3455,3460,3445,23553
|
|
20230719,090900,310867890,3455,3450,3455,3440,6485
|
|
20230719,090800,288496150,3440,3440,3455,3435,3429
|
|
20230719,090700,276690240,3450,3440,3450,3440,5994
|
|
20230719,090600,256033030,3440,3440,3455,3440,3258
|
|
20230719,090500,244790245,3440,3435,3450,3435,15290
|
|
20230719,090400,192129775,3435,3435,3445,3430,4327
|
|
20230719,090300,177255810,3430,3440,3450,3430,7024
|
|
20230719,090200,153098125,3445,3450,3455,3445,6207
|
|
20230719,090100,131686725,3450,3450,3455,3445,22220
|
|
20230719,090000,55028910,3450,3450,3450,3445,15952
|