626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,192300,6094180280,4005,4005,4005,4005,17748
|
|
20230719,192200,6094180280,4005,4005,4005,4005,0
|
|
20230719,192100,6094180280,4005,4005,4005,4005,0
|
|
20230719,192000,6094180280,4005,4005,4005,4005,0
|
|
20230719,191900,6094180280,4005,4005,4005,4005,0
|
|
20230719,191800,6094180280,4005,4005,4005,4005,0
|
|
20230719,191700,6094180280,4005,4005,4005,4005,0
|
|
20230719,191600,6094180280,4005,4005,4005,4005,0
|
|
20230719,191500,6094180280,4005,4005,4005,4005,0
|
|
20230719,191400,6094180280,4005,4005,4005,4005,0
|
|
20230719,191300,6094180280,4005,4005,4005,4005,0
|
|
20230719,191200,6094180280,4005,4005,4005,4005,0
|
|
20230719,191100,6094180280,4005,4005,4005,4005,0
|
|
20230719,191000,6094180280,4005,4005,4005,4005,0
|
|
20230719,190900,6094180280,4005,4005,4005,4005,0
|
|
20230719,190800,6094180280,4005,4005,4005,4005,0
|
|
20230719,190700,6094180280,4005,4005,4005,4005,0
|
|
20230719,190600,6094180280,4005,4005,4005,4005,0
|
|
20230719,190500,6094180280,4005,4005,4005,4005,0
|
|
20230719,190400,6094180280,4005,4005,4005,4005,0
|
|
20230719,190300,6094180280,4005,4005,4005,4005,0
|
|
20230719,190200,6094180280,4005,4005,4005,4005,0
|
|
20230719,190100,6094180280,4005,4005,4005,4005,0
|
|
20230719,190000,6094180280,4005,4005,4005,4005,0
|
|
20230719,185900,6094180280,4005,4005,4005,4005,0
|
|
20230719,185800,6094180280,4005,4005,4005,4005,0
|
|
20230719,185700,6094180280,4005,4005,4005,4005,0
|
|
20230719,185600,6094180280,4005,4005,4005,4005,0
|
|
20230719,185500,6094180280,4005,4005,4005,4005,0
|
|
20230719,185400,6094180280,4005,4005,4005,4005,0
|
|
20230719,185300,6094180280,4005,4005,4005,4005,17748
|
|
20230719,185200,6094180280,4005,4005,4005,4005,0
|
|
20230719,185100,6094180280,4005,4005,4005,4005,0
|
|
20230719,185000,6094180280,4005,4005,4005,4005,0
|
|
20230719,184900,6094180280,4005,4005,4005,4005,0
|
|
20230719,184800,6094180280,4005,4005,4005,4005,0
|
|
20230719,184700,6094180280,4005,4005,4005,4005,0
|
|
20230719,184600,6094180280,4005,4005,4005,4005,0
|
|
20230719,184500,6094180280,4005,4005,4005,4005,0
|
|
20230719,184400,6094180280,4005,4005,4005,4005,0
|
|
20230719,184300,6094180280,4005,4005,4005,4005,0
|
|
20230719,184200,6094180280,4005,4005,4005,4005,0
|
|
20230719,184100,6094180280,4005,4005,4005,4005,0
|
|
20230719,184000,6094180280,4005,4005,4005,4005,0
|
|
20230719,183900,6094180280,4005,4005,4005,4005,0
|
|
20230719,183800,6094180280,4005,4005,4005,4005,0
|
|
20230719,183700,6094180280,4005,4005,4005,4005,0
|
|
20230719,183600,6094180280,4005,4005,4005,4005,0
|
|
20230719,183500,6094180280,4005,4005,4005,4005,0
|
|
20230719,183400,6094180280,4005,4005,4005,4005,0
|
|
20230719,183300,6094180280,4005,4005,4005,4005,0
|
|
20230719,183200,6094180280,4005,4005,4005,4005,0
|
|
20230719,183100,6094180280,4005,4005,4005,4005,0
|
|
20230719,183000,6094180280,4005,4005,4005,4005,0
|
|
20230719,182900,6094180280,4005,4005,4005,4005,0
|
|
20230719,182800,6094180280,4005,4005,4005,4005,0
|
|
20230719,182700,6094180280,4005,4005,4005,4005,0
|
|
20230719,182600,6094180280,4005,4005,4005,4005,0
|
|
20230719,182500,6094180280,4005,4005,4005,4005,0
|
|
20230719,182400,6094180280,4005,4005,4005,4005,0
|
|
20230719,182300,6094180280,4005,4005,4005,4005,17748
|
|
20230719,182200,6094180280,4005,4005,4005,4005,0
|
|
20230719,182100,6094180280,4005,4005,4005,4005,0
|
|
20230719,182000,6094180280,4005,4005,4005,4005,0
|
|
20230719,181900,6094180280,4005,4005,4005,4005,0
|
|
20230719,181800,6094180280,4005,4005,4005,4005,0
|
|
20230719,181700,6094180280,4005,4005,4005,4005,0
|
|
20230719,181600,6094180280,4005,4005,4005,4005,0
|
|
20230719,181500,6094180280,4005,4005,4005,4005,0
|
|
20230719,181400,6094180280,4005,4005,4005,4005,0
|
|
20230719,181300,6094180280,4005,4005,4005,4005,0
|
|
20230719,181200,6094180280,4005,4005,4005,4005,0
|
|
20230719,181100,6094180280,4005,4005,4005,4005,0
|
|
20230719,181000,6094180280,4005,4005,4005,4005,0
|
|
20230719,180900,6094180280,4005,4005,4005,4005,0
|
|
20230719,180800,6094180280,4005,4005,4005,4005,0
|
|
20230719,180700,6094180280,4005,4005,4005,4005,0
|
|
20230719,180600,6094180280,4005,4005,4005,4005,0
|
|
20230719,180500,6094180280,4005,4005,4005,4005,0
|
|
20230719,180400,6094180280,4005,4005,4005,4005,0
|
|
20230719,180300,6094180280,4005,4005,4005,4005,0
|
|
20230719,180200,6094180280,4005,4005,4005,4005,0
|
|
20230719,180100,6094180280,4005,4005,4005,4005,0
|
|
20230719,180000,6094180280,4005,4005,4005,4005,0
|
|
20230719,175900,6094180280,4005,4005,4005,4005,0
|
|
20230719,175800,6094180280,4005,4005,4005,4005,0
|
|
20230719,175700,6094180280,4005,4005,4005,4005,0
|
|
20230719,175600,6094180280,4005,4005,4005,4005,0
|
|
20230719,175500,6094180280,4005,4005,4005,4005,0
|
|
20230719,175400,6094180280,4005,4005,4005,4005,0
|
|
20230719,175300,6094180280,4005,4005,4005,4005,17748
|
|
20230719,175200,6094180280,4005,4005,4005,4005,0
|
|
20230719,175100,6094180280,4005,4005,4005,4005,0
|
|
20230719,175000,6094180280,4005,4005,4005,4005,0
|
|
20230719,174900,6094180280,4005,4005,4005,4005,0
|
|
20230719,174800,6094180280,4005,4005,4005,4005,0
|
|
20230719,174700,6094180280,4005,4005,4005,4005,0
|
|
20230719,174600,6094180280,4005,4005,4005,4005,0
|
|
20230719,174500,6094180280,4005,4005,4005,4005,0
|
|
20230719,174400,6094180280,4005,4005,4005,4005,0
|
|
20230719,174300,6094180280,4005,4005,4005,4005,0
|
|
20230719,174200,6094180280,4005,4005,4005,4005,0
|
|
20230719,174100,6094180280,4005,4005,4005,4005,0
|
|
20230719,174000,6094180280,4005,4005,4005,4005,0
|
|
20230719,173900,6094180280,4005,4005,4005,4005,0
|
|
20230719,173800,6094180280,4005,4005,4005,4005,0
|
|
20230719,173700,6094180280,4005,4005,4005,4005,0
|
|
20230719,173600,6094180280,4005,4005,4005,4005,0
|
|
20230719,173500,6094180280,4005,4005,4005,4005,0
|
|
20230719,173400,6094180280,4005,4005,4005,4005,0
|
|
20230719,173300,6094180280,4005,4005,4005,4005,0
|
|
20230719,173200,6094180280,4005,4005,4005,4005,0
|
|
20230719,173100,6094180280,4005,4005,4005,4005,0
|
|
20230719,173000,6094180280,4005,4005,4005,4005,0
|
|
20230719,172900,6094180280,4005,4005,4005,4005,0
|
|
20230719,172800,6094180280,4005,4005,4005,4005,0
|
|
20230719,172700,6094180280,4005,4005,4005,4005,0
|
|
20230719,172600,6094180280,4005,4005,4005,4005,0
|
|
20230719,172500,6094180280,4005,4005,4005,4005,0
|
|
20230719,172400,6094180280,4005,4005,4005,4005,0
|
|
20230719,172300,6094180280,4005,4005,4005,4005,17748
|
|
20230719,172200,6094180280,4005,4005,4005,4005,0
|
|
20230719,172100,6094180280,4005,4005,4005,4005,0
|
|
20230719,172000,6094180280,4005,4005,4005,4005,0
|
|
20230719,171900,6094180280,4005,4005,4005,4005,0
|
|
20230719,171800,6094180280,4005,4005,4005,4005,0
|
|
20230719,171700,6094180280,4005,4005,4005,4005,0
|
|
20230719,171600,6094180280,4005,4005,4005,4005,0
|
|
20230719,171500,6094180280,4005,4005,4005,4005,0
|
|
20230719,171400,6094180280,4005,4005,4005,4005,0
|
|
20230719,171300,6094180280,4005,4005,4005,4005,0
|
|
20230719,171200,6094180280,4005,4005,4005,4005,0
|
|
20230719,171100,6094180280,4005,4005,4005,4005,0
|
|
20230719,171000,6094180280,4005,4005,4005,4005,0
|
|
20230719,170900,6094180280,4005,4005,4005,4005,0
|
|
20230719,170800,6094180280,4005,4005,4005,4005,0
|
|
20230719,170700,6094180280,4005,4005,4005,4005,0
|
|
20230719,170600,6094180280,4005,4005,4005,4005,0
|
|
20230719,170500,6094180280,4005,4005,4005,4005,0
|
|
20230719,170400,6094180280,4005,4005,4005,4005,0
|
|
20230719,170300,6094180280,4005,4005,4005,4005,0
|
|
20230719,170200,6094180280,4005,4005,4005,4005,0
|
|
20230719,170100,6094180280,4005,4005,4005,4005,0
|
|
20230719,170000,6094180280,4005,4005,4005,4005,0
|
|
20230719,165900,6094180280,4005,4005,4005,4005,0
|
|
20230719,165800,6094180280,4005,4005,4005,4005,0
|
|
20230719,165700,6094180280,4005,4005,4005,4005,0
|
|
20230719,165600,6094180280,4005,4005,4005,4005,0
|
|
20230719,165500,6094180280,4005,4005,4005,4005,0
|
|
20230719,165400,6094180280,4005,4005,4005,4005,0
|
|
20230719,165300,6094180280,4005,4005,4005,4005,17748
|
|
20230719,165200,6094180280,4005,4005,4005,4005,0
|
|
20230719,165100,6094180280,4005,4005,4005,4005,0
|
|
20230719,165000,6094180280,4005,4005,4005,4005,0
|
|
20230719,164900,6094180280,4005,4005,4005,4005,0
|
|
20230719,164800,6094180280,4005,4005,4005,4005,0
|
|
20230719,164700,6094180280,4005,4005,4005,4005,0
|
|
20230719,164600,6094180280,4005,4005,4005,4005,0
|
|
20230719,164500,6094180280,4005,4005,4005,4005,0
|
|
20230719,164400,6094180280,4005,4005,4005,4005,0
|
|
20230719,164300,6094180280,4005,4005,4005,4005,0
|
|
20230719,164200,6094180280,4005,4005,4005,4005,0
|
|
20230719,164100,6094180280,4005,4005,4005,4005,0
|
|
20230719,164000,6094180280,4005,4005,4005,4005,0
|
|
20230719,163900,6094180280,4005,4005,4005,4005,0
|
|
20230719,163800,6094180280,4005,4005,4005,4005,0
|
|
20230719,163700,6094180280,4005,4005,4005,4005,0
|
|
20230719,163600,6094180280,4005,4005,4005,4005,0
|
|
20230719,163500,6094180280,4005,4005,4005,4005,0
|
|
20230719,163400,6094180280,4005,4005,4005,4005,0
|
|
20230719,163300,6094180280,4005,4005,4005,4005,0
|
|
20230719,163200,6094180280,4005,4005,4005,4005,0
|
|
20230719,163100,6094180280,4005,4005,4005,4005,0
|
|
20230719,163000,6094180280,4005,4005,4005,4005,0
|
|
20230719,162900,6094180280,4005,4005,4005,4005,0
|
|
20230719,162800,6094180280,4005,4005,4005,4005,0
|
|
20230719,162700,6094180280,4005,4005,4005,4005,0
|
|
20230719,162600,6094180280,4005,4005,4005,4005,0
|
|
20230719,162500,6094180280,4005,4005,4005,4005,0
|
|
20230719,162400,6094180280,4005,4005,4005,4005,0
|
|
20230719,162300,6094180280,4005,4005,4005,4005,17748
|
|
20230719,162200,6094180280,4005,4005,4005,4005,0
|
|
20230719,162100,6094180280,4005,4005,4005,4005,0
|
|
20230719,162000,6094180280,4005,4005,4005,4005,0
|
|
20230719,161900,6094180280,4005,4005,4005,4005,0
|
|
20230719,161800,6094180280,4005,4005,4005,4005,0
|
|
20230719,161700,6094180280,4005,4005,4005,4005,0
|
|
20230719,161600,6094180280,4005,4005,4005,4005,0
|
|
20230719,161500,6094180280,4005,4005,4005,4005,0
|
|
20230719,161400,6094180280,4005,4005,4005,4005,0
|
|
20230719,161300,6094180280,4005,4005,4005,4005,0
|
|
20230719,161200,6094180280,4005,4005,4005,4005,0
|
|
20230719,161100,6094180280,4005,4005,4005,4005,0
|
|
20230719,161000,6094180280,4005,4005,4005,4005,0
|
|
20230719,160900,6094180280,4005,4005,4005,4005,0
|
|
20230719,160800,6094180280,4005,4005,4005,4005,0
|
|
20230719,160700,6094180280,4005,4005,4005,4005,0
|
|
20230719,160600,6094180280,4005,4005,4005,4005,0
|
|
20230719,160500,6094180280,4005,4005,4005,4005,0
|
|
20230719,160400,6094180280,4005,4005,4005,4005,0
|
|
20230719,160300,6094180280,4005,4005,4005,4005,0
|
|
20230719,160200,6094180280,4005,4005,4005,4005,0
|
|
20230719,160100,6094180280,4005,4005,4005,4005,0
|
|
20230719,160000,6094180280,4005,4005,4005,4005,0
|
|
20230719,155900,6094180280,4005,4005,4005,4005,0
|
|
20230719,155800,6094180280,4005,4005,4005,4005,0
|
|
20230719,155700,6094180280,4005,4005,4005,4005,0
|
|
20230719,155600,6094180280,4005,4005,4005,4005,0
|
|
20230719,155500,6094180280,4005,4005,4005,4005,0
|
|
20230719,155400,6094180280,4005,4005,4005,4005,0
|
|
20230719,155300,6094180280,4005,4005,4005,4005,17748
|
|
20230719,155200,6094180280,4005,4005,4005,4005,0
|
|
20230719,155100,6094180280,4005,4005,4005,4005,0
|
|
20230719,155000,6094180280,4005,4005,4005,4005,0
|
|
20230719,154900,6094180280,4005,4005,4005,4005,0
|
|
20230719,154800,6094180280,4005,4005,4005,4005,0
|
|
20230719,154700,6094180280,4005,4005,4005,4005,0
|
|
20230719,154600,6094180280,4005,4005,4005,4005,0
|
|
20230719,154500,6094180280,4005,4005,4005,4005,0
|
|
20230719,154400,6094180280,4005,4005,4005,4005,0
|
|
20230719,154300,6094180280,4005,4005,4005,4005,0
|
|
20230719,154200,6094180280,4005,4005,4005,4005,0
|
|
20230719,154100,6094180280,4005,4005,4005,4005,0
|
|
20230719,154000,6094180280,4005,4005,4005,4005,0
|
|
20230719,153900,6094180280,4005,4005,4005,4005,0
|
|
20230719,153800,6094180280,4005,4005,4005,4005,0
|
|
20230719,153700,6094180280,4005,4005,4005,4005,0
|
|
20230719,153600,6094180280,4005,4005,4005,4005,0
|
|
20230719,153500,6094180280,4005,4005,4005,4005,0
|
|
20230719,153400,6094180280,4005,4005,4005,4005,0
|
|
20230719,153300,6094180280,4005,4005,4005,4005,0
|
|
20230719,153200,6094180280,4005,4005,4005,4005,0
|
|
20230719,153100,6094180280,4005,4005,4005,4005,0
|
|
20230719,153000,6094180280,4005,4005,4005,4005,17748
|
|
20230719,152900,6023099540,4005,4005,4005,4005,0
|
|
20230719,152800,6023099540,4005,4005,4005,4005,0
|
|
20230719,152700,6023099540,4005,4005,4005,4005,0
|
|
20230719,152600,6023099540,4005,4005,4005,4005,0
|
|
20230719,152500,6023099540,4005,4005,4005,4005,0
|
|
20230719,152400,6023099540,4005,4005,4005,4005,0
|
|
20230719,152300,6023099540,4005,4005,4005,4005,0
|
|
20230719,152200,6023099540,4005,4005,4005,4005,0
|
|
20230719,152100,6023099540,4005,4005,4005,4005,0
|
|
20230719,152000,6023099540,4005,4005,4005,4005,0
|
|
20230719,151900,6023099540,4005,4000,4005,4000,3817
|
|
20230719,151800,6007824930,4000,4000,4000,3995,3195
|
|
20230719,151700,5995052730,4000,4000,4005,3985,5387
|
|
20230719,151600,5973515450,3995,3995,3995,3990,8794
|
|
20230719,151500,5938407700,3990,3990,3995,3990,1136
|
|
20230719,151400,5933873310,3990,3995,3995,3990,2223
|
|
20230719,151300,5924997135,3995,3990,3995,3990,5139
|
|
20230719,151200,5904474565,3985,3990,3990,3985,378
|
|
20230719,151100,5902966710,3990,3990,3990,3990,6008
|
|
20230719,151000,5878994790,3990,3980,3990,3980,4506
|
|
20230719,150900,5861037020,3985,3980,3985,3980,2197
|
|
20230719,150800,5852291890,3980,3980,3980,3980,920
|
|
20230719,150700,5848630290,3985,3985,3990,3985,6983
|
|
20230719,150600,5820802585,3985,3990,3990,3985,318
|
|
20230719,150500,5819534465,3985,3985,3990,3985,1517
|
|
20230719,150400,5813488970,3985,3985,3985,3985,3774
|
|
20230719,150300,5798449580,3985,3985,3985,3985,318
|
|
20230719,150200,5797182350,3985,3985,3990,3985,2208
|
|
20230719,150100,5788382820,3985,3985,3985,3985,488
|
|
20230719,150000,5786438140,3990,3985,3990,3980,994
|
|
20230719,145900,5782476555,3985,3985,3985,3985,861
|
|
20230719,145800,5779045470,3985,3990,3990,3980,4057
|
|
20230719,145700,5762889960,3985,3985,3985,3985,1000
|
|
20230719,145600,5758904960,3990,3985,3990,3985,7895
|
|
20230719,145500,5727442060,3985,3985,3985,3985,877
|
|
20230719,145400,5723947215,3985,3985,3990,3985,1953
|
|
20230719,145300,5716163995,3985,3990,3990,3985,1710
|
|
20230719,145200,5709348595,3990,3985,3990,3985,1358
|
|
20230719,145100,5703936680,3985,3985,3985,3985,0
|
|
20230719,145000,5703936680,3985,3990,3990,3985,201
|
|
20230719,144900,5703134695,3990,3985,3990,3985,266
|
|
20230719,144800,5702073930,3985,3985,3985,3980,872
|
|
20230719,144700,5698599205,3985,3995,3995,3980,3201
|
|
20230719,144600,5685840165,3995,3990,3995,3990,2571
|
|
20230719,144500,5675581115,3990,3990,3995,3990,370
|
|
20230719,144400,5674103165,3990,3990,3990,3990,408
|
|
20230719,144300,5672475245,3990,3995,3995,3990,237
|
|
20230719,144200,5671528750,3995,3985,3995,3985,596
|
|
20230719,144100,5669149960,3990,3990,3990,3985,160
|
|
20230719,144000,5668511610,3990,3990,3990,3990,948
|
|
20230719,143900,5664729090,3990,3995,3995,3990,3082
|
|
20230719,143800,5652430620,3995,3995,3995,3995,188
|
|
20230719,143700,5651679560,3995,3995,3995,3995,700
|
|
20230719,143600,5648883060,3995,4000,4000,3995,4956
|
|
20230719,143500,5629071390,3995,3995,4000,3990,3639
|
|
20230719,143400,5614534305,3995,3995,3995,3985,420
|
|
20230719,143300,5612860405,3995,3985,3995,3985,3214
|
|
20230719,143200,5600031735,3985,3985,3985,3985,636
|
|
20230719,143100,5597497275,3985,3985,3995,3985,2570
|
|
20230719,143000,5587254275,3985,3985,3985,3980,128
|
|
20230719,142900,5586744200,3985,3985,3985,3985,53
|
|
20230719,142800,5586532995,3980,3995,3995,3980,6209
|
|
20230719,142700,5561762080,3995,3990,3995,3990,578
|
|
20230719,142600,5559454445,3995,3990,3995,3990,1905
|
|
20230719,142500,5551852770,3990,3990,3995,3990,181
|
|
20230719,142400,5551130575,3995,3990,3995,3990,40
|
|
20230719,142300,5550970950,3990,3990,3990,3990,441
|
|
20230719,142200,5549211360,3990,3990,3990,3990,5
|
|
20230719,142100,5549191410,3990,3995,3995,3990,342
|
|
20230719,142000,5547826825,3995,3990,3995,3990,1444
|
|
20230719,141900,5542064870,3995,3985,3995,3985,2507
|
|
20230719,141800,5532062865,3985,3985,3985,3985,656
|
|
20230719,141700,5529448705,3985,3985,3985,3985,95
|
|
20230719,141600,5529070130,3990,3990,3990,3990,572
|
|
20230719,141500,5526787850,3990,3990,3990,3990,29
|
|
20230719,141400,5526672140,3990,3990,3990,3990,282
|
|
20230719,141300,5525546960,3990,3990,3990,3985,1563
|
|
20230719,141200,5519310620,3990,3990,3990,3990,51
|
|
20230719,141100,5519107130,3990,3995,3995,3990,2169
|
|
20230719,141000,5510449930,3995,3995,3995,3995,21
|
|
20230719,140900,5510366035,3995,3995,3995,3980,3864
|
|
20230719,140800,5494973185,3995,3990,3995,3990,643
|
|
20230719,140700,5492407560,3990,3985,3990,3985,1106
|
|
20230719,140600,5488000010,3985,3985,3985,3985,1
|
|
20230719,140500,5487996025,3990,3995,3995,3985,1099
|
|
20230719,140400,5483615970,3985,3990,3990,3985,775
|
|
20230719,140300,5480527030,3980,3985,3985,3980,1541
|
|
20230719,140200,5474390115,3985,3985,3985,3980,2824
|
|
20230719,140100,5463145850,3985,3990,3995,3985,2311
|
|
20230719,140000,5453924585,3995,3990,3995,3990,141
|
|
20230719,135900,5453361460,3990,3990,3990,3990,2202
|
|
20230719,135800,5444575480,3995,4000,4000,3995,2512
|
|
20230719,135700,5434528620,4000,4005,4005,4000,4317
|
|
20230719,135600,5417258945,4005,4010,4010,4005,2348
|
|
20230719,135500,5407855115,4010,4010,4010,4010,0
|
|
20230719,135400,5407855115,4010,4010,4010,4000,948
|
|
20230719,135300,5404060510,4000,4005,4005,4000,4172
|
|
20230719,135200,5387360480,4005,4010,4010,4005,1673
|
|
20230719,135100,5380652250,4010,4010,4010,4010,567
|
|
20230719,135000,5378378580,4010,4005,4010,4005,363
|
|
20230719,134900,5376924200,4010,4010,4010,4010,102
|
|
20230719,134800,5376515180,4010,4010,4015,4010,567
|
|
20230719,134700,5374241010,4010,4010,4010,4010,1571
|
|
20230719,134600,5367941300,4010,4005,4010,4005,294
|
|
20230719,134500,5366763335,4010,4010,4010,4010,146
|
|
20230719,134400,5366177875,4010,4010,4010,4010,1
|
|
20230719,134300,5366173865,4005,4005,4010,4005,1827
|
|
20230719,134200,5358856255,4005,4005,4005,4005,590
|
|
20230719,134100,5356493305,4005,4005,4010,4005,1678
|
|
20230719,134000,5349768415,4005,4010,4010,4005,428
|
|
20230719,133900,5348052335,4010,4010,4010,4010,476
|
|
20230719,133800,5346143575,4010,4010,4010,4010,873
|
|
20230719,133700,5342642845,4010,4010,4010,4000,9103
|
|
20230719,133600,5306192190,4010,4015,4015,4010,32
|
|
20230719,133500,5306063715,4015,4015,4020,4010,4790
|
|
20230719,133400,5286836860,4015,4015,4020,4015,1268
|
|
20230719,133300,5281745605,4015,4015,4015,4015,725
|
|
20230719,133200,5278834730,4015,4010,4015,4010,2596
|
|
20230719,133100,5268419045,4010,4020,4020,4010,12640
|
|
20230719,133000,5217687100,4020,4020,4020,4015,7503
|
|
20230719,132900,5187561935,4020,4025,4025,4015,12240
|
|
20230719,132800,5138376015,4020,4020,4030,4015,8436
|
|
20230719,132700,5104459020,4015,4015,4020,4010,4345
|
|
20230719,132600,5087015095,4010,4015,4015,4010,2265
|
|
20230719,132500,5077926455,4010,4030,4030,4010,10833
|
|
20230719,132400,5034413270,4015,4015,4035,3995,23165
|
|
20230719,132300,4941178760,3995,3995,4025,3990,6778
|
|
20230719,132200,4914039390,3995,3990,3995,3990,1969
|
|
20230719,132100,4906183075,3990,3990,3990,3990,1064
|
|
20230719,132000,4901937715,3990,3985,3990,3980,3139
|
|
20230719,131900,4889435775,3985,3985,3985,3985,43
|
|
20230719,131800,4889264420,3985,3990,3990,3985,266
|
|
20230719,131700,4888204405,3980,3980,3985,3980,201
|
|
20230719,131600,4887404325,3985,3995,4000,3985,10720
|
|
20230719,131500,4844629255,4000,3995,4000,3985,4073
|
|
20230719,131400,4828367745,3990,3980,3995,3975,2618
|
|
20230719,131300,4817930095,3980,3975,3980,3975,349
|
|
20230719,131200,4816542750,3980,3990,3990,3980,2429
|
|
20230719,131100,4806874870,3990,3990,3990,3980,165
|
|
20230719,131000,4806217590,3985,3985,3985,3985,1121
|
|
20230719,130900,4801750405,3985,3980,3985,3975,1813
|
|
20230719,130800,4794534775,3980,3970,3980,3970,657
|
|
20230719,130700,4791923980,3970,3970,3970,3970,226
|
|
20230719,130600,4791026760,3975,3975,3975,3975,100
|
|
20230719,130500,4790629260,3970,3975,3975,3970,1725
|
|
20230719,130400,4783778600,3975,3970,3980,3970,189
|
|
20230719,130300,4783027805,3970,3975,3975,3970,1351
|
|
20230719,130200,4777660870,3975,3975,3975,3975,1404
|
|
20230719,130100,4772079970,3980,3980,3980,3980,1663
|
|
20230719,130000,4765461230,3985,3985,3985,3985,5
|
|
20230719,125900,4765441305,3985,3985,3985,3985,1606
|
|
20230719,125800,4759041395,3985,3980,3985,3980,23
|
|
20230719,125700,4758949755,3980,3980,3980,3980,569
|
|
20230719,125600,4756685135,3980,3980,3980,3980,2308
|
|
20230719,125500,4747499295,3970,3970,3970,3970,0
|
|
20230719,125400,4747499295,3970,3980,3980,3970,26
|
|
20230719,125300,4747395875,3980,3980,3980,3980,112
|
|
20230719,125200,4746950115,3980,3975,3980,3970,884
|
|
20230719,125100,4743435415,3970,3970,3970,3970,986
|
|
20230719,125000,4739520995,3970,3970,3980,3970,2270
|
|
20230719,124900,4730508095,3980,3975,3980,3970,866
|
|
20230719,124800,4727068755,3980,3975,3980,3975,513
|
|
20230719,124700,4725029575,3975,3975,3975,3970,1165
|
|
20230719,124600,4720398825,3970,3975,3975,3970,153
|
|
20230719,124500,4719790655,3970,3970,3975,3970,439
|
|
20230719,124400,4718047780,3970,3970,3970,3970,357
|
|
20230719,124300,4716630490,3960,3970,3970,3960,181
|
|
20230719,124200,4715912705,3970,3970,3970,3960,4622
|
|
20230719,124100,4697588875,3970,3970,3970,3970,101
|
|
20230719,124000,4697187905,3970,3970,3970,3970,1004
|
|
20230719,123900,4693202025,3965,3975,3975,3965,2539
|
|
20230719,123800,4683131190,3970,3970,3970,3970,5446
|
|
20230719,123700,4661510570,3975,3970,3975,3970,480
|
|
20230719,123600,4659604270,3970,3970,3970,3970,1000
|
|
20230719,123500,4655634270,3970,3970,3970,3970,1107
|
|
20230719,123400,4651239480,3975,3970,3975,3965,529
|
|
20230719,123300,4649140550,3975,3970,3975,3970,182
|
|
20230719,123200,4648417985,3965,3970,3970,3965,827
|
|
20230719,123100,4645135145,3970,3970,3970,3970,41
|
|
20230719,123000,4644972375,3970,3970,3970,3965,282
|
|
20230719,122900,4643853755,3970,3970,3970,3970,213
|
|
20230719,122800,4643008145,3965,3965,3965,3965,34
|
|
20230719,122700,4642873335,3965,3965,3965,3960,3636
|
|
20230719,122600,4628457410,3965,3975,3975,3965,1113
|
|
20230719,122500,4624042755,3975,3965,3975,3960,2872
|
|
20230719,122400,4612669485,3965,3960,3965,3960,513
|
|
20230719,122300,4610637965,3960,3970,3975,3960,702
|
|
20230719,122200,4607856710,3970,3970,3970,3970,816
|
|
20230719,122100,4604617190,3970,3955,3970,3955,765
|
|
20230719,122000,4601588300,3955,3955,3955,3955,799
|
|
20230719,121900,4598428255,3955,3955,3955,3955,1153
|
|
20230719,121800,4593868140,3955,3955,3955,3955,865
|
|
20230719,121700,4590447065,3950,3955,3955,3950,4084
|
|
20230719,121600,4574308635,3955,3950,3955,3950,1757
|
|
20230719,121500,4567367225,3955,3955,3955,3955,6
|
|
20230719,121400,4567343495,3955,3955,3955,3950,2326
|
|
20230719,121300,4558148975,3950,3955,3955,3950,634
|
|
20230719,121200,4555641905,3950,3955,3955,3950,423
|
|
20230719,121100,4553971040,3950,3955,3955,3950,683
|
|
20230719,121000,4551271295,3950,3950,3950,3950,800
|
|
20230719,120900,4548111295,3950,3950,3950,3950,4
|
|
20230719,120800,4548095495,3945,3945,3955,3945,1250
|
|
20230719,120700,4543164235,3945,3955,3955,3940,5385
|
|
20230719,120600,4521928040,3960,3955,3960,3955,538
|
|
20230719,120500,4519800245,3955,3960,3960,3950,1806
|
|
20230719,120400,4512663635,3960,3960,3960,3960,292
|
|
20230719,120300,4511507315,3960,3955,3960,3945,3719
|
|
20230719,120200,4496820025,3955,3955,3955,3955,1429
|
|
20230719,120100,4491168330,3950,3950,3955,3950,501
|
|
20230719,120000,4489186890,3950,3955,3955,3950,1538
|
|
20230719,115900,4483111360,3955,3955,3955,3950,5999
|
|
20230719,115800,4459413270,3955,3960,3960,3955,8986
|
|
20230719,115700,4423867485,3960,3965,3965,3955,5352
|
|
20230719,115600,4402670980,3965,3970,3970,3965,2353
|
|
20230719,115500,4393337930,3970,3965,3970,3965,4779
|
|
20230719,115400,4374388695,3965,3970,3970,3965,1167
|
|
20230719,115300,4369760960,3970,3970,3970,3970,11196
|
|
20230719,115200,4325312840,3970,3975,3975,3970,109
|
|
20230719,115100,4324880065,3975,3975,3975,3970,1437
|
|
20230719,115000,4319170490,3970,3975,3975,3970,806
|
|
20230719,114900,4315969160,3975,3975,3975,3970,143
|
|
20230719,114800,4315400815,3975,3980,3980,3975,260
|
|
20230719,114700,4314367050,3970,3980,3980,3970,234
|
|
20230719,114600,4313435740,3980,3975,3980,3970,4706
|
|
20230719,114500,4294747315,3975,3975,3975,3970,878
|
|
20230719,114400,4291258250,3975,3975,3980,3970,3949
|
|
20230719,114300,4275578100,3975,3975,3980,3975,8955
|
|
20230719,114200,4239981885,3980,3980,3980,3980,379
|
|
20230719,114100,4238473465,3985,3985,3985,3980,2718
|
|
20230719,114000,4227654805,3980,3985,3985,3980,2783
|
|
20230719,113900,4216578415,3980,3975,3985,3975,676
|
|
20230719,113800,4213889520,3975,3980,3980,3975,2402
|
|
20230719,113700,4204341565,3980,3985,3985,3980,7848
|
|
20230719,113600,4173106400,3985,3985,3985,3980,3846
|
|
20230719,113500,4157793115,3980,3990,3990,3980,2345
|
|
20230719,113400,4148448085,3990,3985,3990,3985,626
|
|
20230719,113300,4145953375,3990,3990,3990,3990,100
|
|
20230719,113200,4145554375,3985,3990,3990,3985,67
|
|
20230719,113100,4145287330,3990,3990,3990,3990,10
|
|
20230719,113000,4145247430,3990,3990,3990,3985,703
|
|
20230719,112900,4142445475,3990,3990,3990,3990,3
|
|
20230719,112800,4142433505,3990,3985,3990,3985,1061
|
|
20230719,112700,4138205165,3985,3985,3985,3985,624
|
|
20230719,112600,4135718525,3985,3990,3990,3985,354
|
|
20230719,112500,4134306635,3985,3985,3990,3985,2115
|
|
20230719,112400,4125877480,3985,3990,3990,3985,155
|
|
20230719,112300,4125259755,3990,3990,3990,3985,450
|
|
20230719,112200,4123466405,3990,3990,3990,3985,921
|
|
20230719,112100,4119795970,3990,3995,3995,3990,19
|
|
20230719,112000,4119720070,3985,3995,3995,3980,12106
|
|
20230719,111900,4071498765,3995,3990,3995,3990,629
|
|
20230719,111800,4068987765,3995,3995,3995,3990,13
|
|
20230719,111700,4068935860,3990,3995,3995,3985,1216
|
|
20230719,111600,4064084495,3995,3985,3995,3985,2020
|
|
20230719,111500,4056021575,3985,3985,3985,3980,930
|
|
20230719,111400,4052315715,3980,3985,3985,3980,2011
|
|
20230719,111300,4044311210,3985,3985,3990,3985,6541
|
|
20230719,111200,4018244075,3990,3985,3990,3985,4248
|
|
20230719,111100,4001314045,3990,3995,3995,3990,5879
|
|
20230719,111000,3977841550,3995,4000,4000,3995,126
|
|
20230719,110900,3977337655,4000,4005,4005,4000,2395
|
|
20230719,110800,3967755095,4000,4005,4005,4000,57
|
|
20230719,110700,3967527080,4000,4010,4010,4000,3828
|
|
20230719,110600,3952214750,4010,4010,4010,4005,348
|
|
20230719,110500,3950820135,4010,4005,4010,4000,7120
|
|
20230719,110400,3922313575,4005,4020,4020,4005,2218
|
|
20230719,110300,3913419315,4020,4015,4020,4015,2090
|
|
20230719,110200,3905021660,4015,4015,4020,4010,3483
|
|
20230719,110100,3891033395,4020,4015,4020,4015,42
|
|
20230719,110000,3890864605,4015,4015,4015,4015,80
|
|
20230719,105900,3890543405,4020,4010,4020,4005,2708
|
|
20230719,105800,3879677765,4010,4010,4010,4010,823
|
|
20230719,105700,3876377535,4005,4010,4010,4005,172
|
|
20230719,105600,3875688230,4005,4005,4005,4005,7
|
|
20230719,105500,3875660195,4010,4010,4010,4005,902
|
|
20230719,105400,3872044420,4010,4010,4010,4010,331
|
|
20230719,105300,3870717110,4010,4010,4010,4000,1349
|
|
20230719,105200,3865316460,4015,4000,4015,4000,629
|
|
20230719,105100,3862795960,4000,4010,4015,4000,6347
|
|
20230719,105000,3837373480,4015,4010,4015,4010,187
|
|
20230719,104900,3836623605,4010,4010,4010,4010,160
|
|
20230719,104800,3835982005,4010,4005,4010,4005,509
|
|
20230719,104700,3833942735,4005,4000,4005,4000,5492
|
|
20230719,104600,3811955790,4000,4005,4005,4000,3893
|
|
20230719,104500,3796383255,4000,4010,4010,4000,9624
|
|
20230719,104400,3757857585,4005,4025,4025,4005,13257
|
|
20230719,104300,3704588265,4025,4030,4035,4025,4676
|
|
20230719,104200,3685758570,4030,4025,4030,4025,1239
|
|
20230719,104100,3680771150,4025,4030,4030,4025,5690
|
|
20230719,104000,3657867940,4030,4035,4040,4030,12794
|
|
20230719,103900,3606253985,4040,4050,4050,4030,10124
|
|
20230719,103800,3565357075,4045,4055,4065,4040,27405
|
|
20230719,103700,3454331155,4050,4040,4055,4035,13996
|
|
20230719,103600,3397689885,4035,4030,4040,4025,8240
|
|
20230719,103500,3364450795,4025,4025,4030,4020,4168
|
|
20230719,103400,3347669310,4020,4030,4030,4020,3028
|
|
20230719,103300,3335481625,4025,4030,4030,4020,717
|
|
20230719,103200,3332594255,4020,4030,4035,4020,6386
|
|
20230719,103100,3306871970,4025,4025,4030,4020,6543
|
|
20230719,103000,3280540535,4020,4025,4030,4015,8887
|
|
20230719,102900,3244795915,4020,4015,4035,3995,11641
|
|
20230719,102800,3197936535,3995,3995,4015,3995,12533
|
|
20230719,102700,3147782765,4000,3995,4000,3995,622
|
|
20230719,102600,3145295770,4000,3995,4000,3990,1273
|
|
20230719,102500,3140208985,3995,4000,4000,3995,781
|
|
20230719,102400,3137087950,4000,4000,4000,3995,494
|
|
20230719,102300,3135114250,3995,3995,4000,3995,1696
|
|
20230719,102200,3128338155,3995,3995,3995,3995,106
|
|
20230719,102100,3127914685,3995,3995,3995,3990,646
|
|
20230719,102000,3125334435,3995,3995,3995,3995,1460
|
|
20230719,101900,3119501735,3995,3995,3995,3985,866
|
|
20230719,101800,3116048535,3995,3985,3995,3985,1346
|
|
20230719,101700,3110678575,3990,3990,3990,3985,204
|
|
20230719,101600,3109865055,3990,3985,3990,3985,2183
|
|
20230719,101500,3101164885,3990,3990,3990,3985,1579
|
|
20230719,101400,3094865095,3990,3990,3990,3985,1717
|
|
20230719,101300,3088019265,3990,3985,3990,3985,1366
|
|
20230719,101200,3082569985,3985,3990,3990,3985,444
|
|
20230719,101100,3080800485,3990,3990,3990,3985,1241
|
|
20230719,101000,3075854960,3990,3990,3990,3990,102
|
|
20230719,100900,3075447980,3985,3990,3990,3985,147
|
|
20230719,100800,3074861950,3990,3990,3990,3980,610
|
|
20230719,100700,3072430080,3990,3990,3995,3980,731
|
|
20230719,100600,3069515630,3985,3990,3990,3985,2696
|
|
20230719,100500,3058770590,3985,3995,3995,3985,1364
|
|
20230719,100400,3053328395,3995,3990,3995,3990,1291
|
|
20230719,100300,3048173860,3990,3990,3990,3985,399
|
|
20230719,100200,3046583260,3990,3995,3995,3990,2191
|
|
20230719,100100,3037833670,3995,3995,3995,3990,787
|
|
20230719,100000,3034689610,3990,3995,3995,3990,1551
|
|
20230719,095900,3028501040,3990,3990,3995,3985,1272
|
|
20230719,095800,3023424610,3990,3985,3990,3980,1632
|
|
20230719,095700,3016920935,3980,3980,3980,3980,970
|
|
20230719,095600,3013060335,3980,3980,3985,3975,3066
|
|
20230719,095500,3000857810,3980,3975,3980,3975,1744
|
|
20230719,095400,2993921015,3975,3975,3980,3975,693
|
|
20230719,095300,2991166260,3975,3980,3980,3975,5322
|
|
20230719,095200,2970005795,3980,3975,3980,3970,1976
|
|
20230719,095100,2962155685,3975,3980,3980,3970,20205
|
|
20230719,095000,2881818330,3980,3985,3985,3980,1277
|
|
20230719,094900,2876735265,3985,3980,3985,3980,2574
|
|
20230719,094800,2866490695,3975,3980,3985,3975,3103
|
|
20230719,094700,2854138355,3985,3980,3985,3975,2046
|
|
20230719,094600,2845994860,3980,3985,3985,3980,5338
|
|
20230719,094500,2824741650,3990,3990,3990,3990,310
|
|
20230719,094400,2823504750,3990,3990,3990,3985,3349
|
|
20230719,094300,2810147585,3990,3990,3990,3985,1248
|
|
20230719,094200,2805170335,3990,3980,3990,3980,1829
|
|
20230719,094100,2797890265,3980,3990,3995,3980,9235
|
|
20230719,094000,2761080670,3990,3995,3995,3990,3811
|
|
20230719,093900,2745871260,3990,3995,3995,3990,985
|
|
20230719,093800,2741940585,3990,4000,4000,3990,5510
|
|
20230719,093700,2719942045,4000,4000,4005,4000,8451
|
|
20230719,093600,2686137655,4005,4010,4015,4000,3938
|
|
20230719,093500,2670360045,4010,4010,4010,4000,6485
|
|
20230719,093400,2644391380,4010,4000,4015,4000,8625
|
|
20230719,093300,2609797550,4005,4000,4010,3995,5352
|
|
20230719,093200,2588366635,3995,3975,4005,3975,2166
|
|
20230719,093100,2579724025,3990,3975,3990,3965,13587
|
|
20230719,093000,2525685325,3965,4005,4015,3965,25336
|
|
20230719,092900,2424893300,4010,4010,4015,3990,8477
|
|
20230719,092800,2390970460,4010,4000,4015,4000,2426
|
|
20230719,092700,2381244080,4000,3995,4000,3985,3912
|
|
20230719,092600,2365628095,3995,3990,4000,3985,12719
|
|
20230719,092500,2314913560,3995,4005,4015,3990,22049
|
|
20230719,092400,2226746890,4005,4005,4015,4000,6172
|
|
20230719,092300,2202032955,4005,4015,4015,4005,8318
|
|
20230719,092200,2168683755,4010,4020,4020,4010,7040
|
|
20230719,092100,2140413415,4020,4030,4030,4020,8420
|
|
20230719,092000,2106541370,4030,4030,4030,4025,3349
|
|
20230719,091900,2093047695,4025,4035,4035,4025,5638
|
|
20230719,091800,2070321115,4030,4030,4040,4030,2355
|
|
20230719,091700,2060818420,4030,4025,4040,4025,10535
|
|
20230719,091600,2018361055,4025,4040,4045,4015,19150
|
|
20230719,091500,1941196875,4040,4040,4045,4035,10813
|
|
20230719,091400,1897508365,4040,4060,4060,4040,25318
|
|
20230719,091300,1794974660,4055,4060,4065,4055,3769
|
|
20230719,091200,1779673600,4060,4060,4065,4060,5012
|
|
20230719,091100,1759324815,4060,4080,4080,4060,9675
|
|
20230719,091000,1720001050,4070,4090,4100,4070,30482
|
|
20230719,090900,1595609685,4090,4085,4095,4075,5351
|
|
20230719,090800,1573738245,4085,4095,4100,4075,10632
|
|
20230719,090700,1530286260,4095,4075,4110,4075,23442
|
|
20230719,090600,1434219720,4075,4065,4075,4065,12412
|
|
20230719,090500,1383724575,4070,4085,4085,4060,11375
|
|
20230719,090400,1337437350,4085,4105,4105,4070,19115
|
|
20230719,090300,1259374410,4100,4070,4110,4055,39723
|
|
20230719,090200,1097258810,4070,4060,4085,4060,46845
|
|
20230719,090100,906555475,4060,4115,4115,4060,59983
|
|
20230719,090000,661326495,4120,4170,4180,4100,159114
|