619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,191600,3982430965,3680,3680,3680,3680,24574
|
|
20230704,191500,3982430965,3680,3680,3680,3680,0
|
|
20230704,191400,3982430965,3680,3680,3680,3680,0
|
|
20230704,191300,3982430965,3680,3680,3680,3680,0
|
|
20230704,191200,3982430965,3680,3680,3680,3680,0
|
|
20230704,191100,3982430965,3680,3680,3680,3680,0
|
|
20230704,191000,3982430965,3680,3680,3680,3680,0
|
|
20230704,190900,3982430965,3680,3680,3680,3680,0
|
|
20230704,190800,3982430965,3680,3680,3680,3680,0
|
|
20230704,190700,3982430965,3680,3680,3680,3680,0
|
|
20230704,190600,3982430965,3680,3680,3680,3680,0
|
|
20230704,190500,3982430965,3680,3680,3680,3680,0
|
|
20230704,190400,3982430965,3680,3680,3680,3680,0
|
|
20230704,190300,3982430965,3680,3680,3680,3680,0
|
|
20230704,190200,3982430965,3680,3680,3680,3680,0
|
|
20230704,190100,3982430965,3680,3680,3680,3680,0
|
|
20230704,190000,3982430965,3680,3680,3680,3680,0
|
|
20230704,185900,3982430965,3680,3680,3680,3680,0
|
|
20230704,185800,3982430965,3680,3680,3680,3680,0
|
|
20230704,185700,3982430965,3680,3680,3680,3680,0
|
|
20230704,185600,3982430965,3680,3680,3680,3680,0
|
|
20230704,185500,3982430965,3680,3680,3680,3680,0
|
|
20230704,185400,3982430965,3680,3680,3680,3680,0
|
|
20230704,185300,3982430965,3680,3680,3680,3680,0
|
|
20230704,185200,3982430965,3680,3680,3680,3680,0
|
|
20230704,185100,3982430965,3680,3680,3680,3680,0
|
|
20230704,185000,3982430965,3680,3680,3680,3680,0
|
|
20230704,184900,3982430965,3680,3680,3680,3680,0
|
|
20230704,184800,3982430965,3680,3680,3680,3680,0
|
|
20230704,184700,3982430965,3680,3680,3680,3680,0
|
|
20230704,184600,3982430965,3680,3680,3680,3680,24574
|
|
20230704,184500,3982430965,3680,3680,3680,3680,0
|
|
20230704,184400,3982430965,3680,3680,3680,3680,0
|
|
20230704,184300,3982430965,3680,3680,3680,3680,0
|
|
20230704,184200,3982430965,3680,3680,3680,3680,0
|
|
20230704,184100,3982430965,3680,3680,3680,3680,0
|
|
20230704,184000,3982430965,3680,3680,3680,3680,0
|
|
20230704,183900,3982430965,3680,3680,3680,3680,0
|
|
20230704,183800,3982430965,3680,3680,3680,3680,0
|
|
20230704,183700,3982430965,3680,3680,3680,3680,0
|
|
20230704,183600,3982430965,3680,3680,3680,3680,0
|
|
20230704,183500,3982430965,3680,3680,3680,3680,0
|
|
20230704,183400,3982430965,3680,3680,3680,3680,0
|
|
20230704,183300,3982430965,3680,3680,3680,3680,0
|
|
20230704,183200,3982430965,3680,3680,3680,3680,0
|
|
20230704,183100,3982430965,3680,3680,3680,3680,0
|
|
20230704,183000,3982430965,3680,3680,3680,3680,0
|
|
20230704,182900,3982430965,3680,3680,3680,3680,0
|
|
20230704,182800,3982430965,3680,3680,3680,3680,0
|
|
20230704,182700,3982430965,3680,3680,3680,3680,0
|
|
20230704,182600,3982430965,3680,3680,3680,3680,0
|
|
20230704,182500,3982430965,3680,3680,3680,3680,0
|
|
20230704,182400,3982430965,3680,3680,3680,3680,0
|
|
20230704,182300,3982430965,3680,3680,3680,3680,0
|
|
20230704,182200,3982430965,3680,3680,3680,3680,0
|
|
20230704,182100,3982430965,3680,3680,3680,3680,0
|
|
20230704,182000,3982430965,3680,3680,3680,3680,0
|
|
20230704,181900,3982430965,3680,3680,3680,3680,0
|
|
20230704,181800,3982430965,3680,3680,3680,3680,0
|
|
20230704,181700,3982430965,3680,3680,3680,3680,0
|
|
20230704,181600,3982430965,3680,3680,3680,3680,24574
|
|
20230704,181500,3982430965,3680,3680,3680,3680,0
|
|
20230704,181400,3982430965,3680,3680,3680,3680,0
|
|
20230704,181300,3982430965,3680,3680,3680,3680,0
|
|
20230704,181200,3982430965,3680,3680,3680,3680,0
|
|
20230704,181100,3982430965,3680,3680,3680,3680,0
|
|
20230704,181000,3982430965,3680,3680,3680,3680,0
|
|
20230704,180900,3982430965,3680,3680,3680,3680,0
|
|
20230704,180800,3982430965,3680,3680,3680,3680,0
|
|
20230704,180700,3982430965,3680,3680,3680,3680,0
|
|
20230704,180600,3982430965,3680,3680,3680,3680,0
|
|
20230704,180500,3982430965,3680,3680,3680,3680,0
|
|
20230704,180400,3982430965,3680,3680,3680,3680,0
|
|
20230704,180300,3982430965,3680,3680,3680,3680,0
|
|
20230704,180200,3982430965,3680,3680,3680,3680,0
|
|
20230704,180100,3982430965,3680,3680,3680,3680,0
|
|
20230704,180000,3982430965,3680,3680,3680,3680,0
|
|
20230704,175900,3982430965,3680,3680,3680,3680,0
|
|
20230704,175800,3982430965,3680,3680,3680,3680,0
|
|
20230704,175700,3982430965,3680,3680,3680,3680,0
|
|
20230704,175600,3982430965,3680,3680,3680,3680,0
|
|
20230704,175500,3982430965,3680,3680,3680,3680,0
|
|
20230704,175400,3982430965,3680,3680,3680,3680,0
|
|
20230704,175300,3982430965,3680,3680,3680,3680,0
|
|
20230704,175200,3982430965,3680,3680,3680,3680,0
|
|
20230704,175100,3982430965,3680,3680,3680,3680,0
|
|
20230704,175000,3982430965,3680,3680,3680,3680,0
|
|
20230704,174900,3982430965,3680,3680,3680,3680,0
|
|
20230704,174800,3982430965,3680,3680,3680,3680,0
|
|
20230704,174700,3982430965,3680,3680,3680,3680,0
|
|
20230704,174600,3982430965,3680,3680,3680,3680,24574
|
|
20230704,174500,3982430965,3680,3680,3680,3680,0
|
|
20230704,174400,3982430965,3680,3680,3680,3680,0
|
|
20230704,174300,3982430965,3680,3680,3680,3680,0
|
|
20230704,174200,3982430965,3680,3680,3680,3680,0
|
|
20230704,174100,3982430965,3680,3680,3680,3680,0
|
|
20230704,174000,3982430965,3680,3680,3680,3680,0
|
|
20230704,173900,3982430965,3680,3680,3680,3680,0
|
|
20230704,173800,3982430965,3680,3680,3680,3680,0
|
|
20230704,173700,3982430965,3680,3680,3680,3680,0
|
|
20230704,173600,3982430965,3680,3680,3680,3680,0
|
|
20230704,173500,3982430965,3680,3680,3680,3680,0
|
|
20230704,173400,3982430965,3680,3680,3680,3680,0
|
|
20230704,173300,3982430965,3680,3680,3680,3680,0
|
|
20230704,173200,3982430965,3680,3680,3680,3680,0
|
|
20230704,173100,3982430965,3680,3680,3680,3680,0
|
|
20230704,173000,3982430965,3680,3680,3680,3680,0
|
|
20230704,172900,3982430965,3680,3680,3680,3680,0
|
|
20230704,172800,3982430965,3680,3680,3680,3680,0
|
|
20230704,172700,3982430965,3680,3680,3680,3680,0
|
|
20230704,172600,3982430965,3680,3680,3680,3680,0
|
|
20230704,172500,3982430965,3680,3680,3680,3680,0
|
|
20230704,172400,3982430965,3680,3680,3680,3680,0
|
|
20230704,172300,3982430965,3680,3680,3680,3680,0
|
|
20230704,172200,3982430965,3680,3680,3680,3680,0
|
|
20230704,172100,3982430965,3680,3680,3680,3680,0
|
|
20230704,172000,3982430965,3680,3680,3680,3680,0
|
|
20230704,171900,3982430965,3680,3680,3680,3680,0
|
|
20230704,171800,3982430965,3680,3680,3680,3680,0
|
|
20230704,171700,3982430965,3680,3680,3680,3680,0
|
|
20230704,171600,3982430965,3680,3680,3680,3680,24574
|
|
20230704,171500,3982430965,3680,3680,3680,3680,0
|
|
20230704,171400,3982430965,3680,3680,3680,3680,0
|
|
20230704,171300,3982430965,3680,3680,3680,3680,0
|
|
20230704,171200,3982430965,3680,3680,3680,3680,0
|
|
20230704,171100,3982430965,3680,3680,3680,3680,0
|
|
20230704,171000,3982430965,3680,3680,3680,3680,0
|
|
20230704,170900,3982430965,3680,3680,3680,3680,0
|
|
20230704,170800,3982430965,3680,3680,3680,3680,0
|
|
20230704,170700,3982430965,3680,3680,3680,3680,0
|
|
20230704,170600,3982430965,3680,3680,3680,3680,0
|
|
20230704,170500,3982430965,3680,3680,3680,3680,0
|
|
20230704,170400,3982430965,3680,3680,3680,3680,0
|
|
20230704,170300,3982430965,3680,3680,3680,3680,0
|
|
20230704,170200,3982430965,3680,3680,3680,3680,0
|
|
20230704,170100,3982430965,3680,3680,3680,3680,0
|
|
20230704,170000,3982430965,3680,3680,3680,3680,0
|
|
20230704,165900,3982430965,3680,3680,3680,3680,0
|
|
20230704,165800,3982430965,3680,3680,3680,3680,0
|
|
20230704,165700,3982430965,3680,3680,3680,3680,0
|
|
20230704,165600,3982430965,3680,3680,3680,3680,0
|
|
20230704,165500,3982430965,3680,3680,3680,3680,0
|
|
20230704,165400,3982430965,3680,3680,3680,3680,0
|
|
20230704,165300,3982430965,3680,3680,3680,3680,0
|
|
20230704,165200,3982430965,3680,3680,3680,3680,0
|
|
20230704,165100,3982430965,3680,3680,3680,3680,0
|
|
20230704,165000,3982430965,3680,3680,3680,3680,0
|
|
20230704,164900,3982430965,3680,3680,3680,3680,0
|
|
20230704,164800,3982430965,3680,3680,3680,3680,0
|
|
20230704,164700,3982430965,3680,3680,3680,3680,0
|
|
20230704,164600,3982430965,3680,3680,3680,3680,24574
|
|
20230704,164500,3982430965,3680,3680,3680,3680,0
|
|
20230704,164400,3982430965,3680,3680,3680,3680,0
|
|
20230704,164300,3982430965,3680,3680,3680,3680,0
|
|
20230704,164200,3982430965,3680,3680,3680,3680,0
|
|
20230704,164100,3982430965,3680,3680,3680,3680,0
|
|
20230704,164000,3982430965,3680,3680,3680,3680,0
|
|
20230704,163900,3982430965,3680,3680,3680,3680,0
|
|
20230704,163800,3982430965,3680,3680,3680,3680,0
|
|
20230704,163700,3982430965,3680,3680,3680,3680,0
|
|
20230704,163600,3982430965,3680,3680,3680,3680,0
|
|
20230704,163500,3982430965,3680,3680,3680,3680,0
|
|
20230704,163400,3982430965,3680,3680,3680,3680,0
|
|
20230704,163300,3982430965,3680,3680,3680,3680,0
|
|
20230704,163200,3982430965,3680,3680,3680,3680,0
|
|
20230704,163100,3982430965,3680,3680,3680,3680,0
|
|
20230704,163000,3982430965,3680,3680,3680,3680,0
|
|
20230704,162900,3982430965,3680,3680,3680,3680,0
|
|
20230704,162800,3982430965,3680,3680,3680,3680,0
|
|
20230704,162700,3982430965,3680,3680,3680,3680,0
|
|
20230704,162600,3982430965,3680,3680,3680,3680,0
|
|
20230704,162500,3982430965,3680,3680,3680,3680,0
|
|
20230704,162400,3982430965,3680,3680,3680,3680,0
|
|
20230704,162300,3982430965,3680,3680,3680,3680,0
|
|
20230704,162200,3982430965,3680,3680,3680,3680,0
|
|
20230704,162100,3982430965,3680,3680,3680,3680,0
|
|
20230704,162000,3982430965,3680,3680,3680,3680,0
|
|
20230704,161900,3982430965,3680,3680,3680,3680,0
|
|
20230704,161800,3982430965,3680,3680,3680,3680,0
|
|
20230704,161700,3982430965,3680,3680,3680,3680,0
|
|
20230704,161600,3982430965,3680,3680,3680,3680,24574
|
|
20230704,161500,3982430965,3680,3680,3680,3680,0
|
|
20230704,161400,3982430965,3680,3680,3680,3680,0
|
|
20230704,161300,3982430965,3680,3680,3680,3680,0
|
|
20230704,161200,3982430965,3680,3680,3680,3680,0
|
|
20230704,161100,3982430965,3680,3680,3680,3680,0
|
|
20230704,161000,3982430965,3680,3680,3680,3680,0
|
|
20230704,160900,3982430965,3680,3680,3680,3680,0
|
|
20230704,160800,3982430965,3680,3680,3680,3680,0
|
|
20230704,160700,3982430965,3680,3680,3680,3680,0
|
|
20230704,160600,3982430965,3680,3680,3680,3680,0
|
|
20230704,160500,3982430965,3680,3680,3680,3680,0
|
|
20230704,160400,3982430965,3680,3680,3680,3680,0
|
|
20230704,160300,3982430965,3680,3680,3680,3680,0
|
|
20230704,160200,3982430965,3680,3680,3680,3680,0
|
|
20230704,160100,3982430965,3680,3680,3680,3680,0
|
|
20230704,160000,3982430965,3680,3680,3680,3680,0
|
|
20230704,155900,3982430965,3680,3680,3680,3680,0
|
|
20230704,155800,3982430965,3680,3680,3680,3680,0
|
|
20230704,155700,3982430965,3680,3680,3680,3680,0
|
|
20230704,155600,3982430965,3680,3680,3680,3680,0
|
|
20230704,155500,3982430965,3680,3680,3680,3680,0
|
|
20230704,155400,3982430965,3680,3680,3680,3680,0
|
|
20230704,155300,3982430965,3680,3680,3680,3680,0
|
|
20230704,155200,3982430965,3680,3680,3680,3680,0
|
|
20230704,155100,3982430965,3680,3680,3680,3680,0
|
|
20230704,155000,3982430965,3680,3680,3680,3680,0
|
|
20230704,154900,3982430965,3680,3680,3680,3680,0
|
|
20230704,154800,3982430965,3680,3680,3680,3680,0
|
|
20230704,154700,3982430965,3680,3680,3680,3680,0
|
|
20230704,154600,3982430965,3680,3680,3680,3680,24574
|
|
20230704,154500,3982430965,3680,3680,3680,3680,0
|
|
20230704,154400,3982430965,3680,3680,3680,3680,0
|
|
20230704,154300,3982430965,3680,3680,3680,3680,0
|
|
20230704,154200,3982430965,3680,3680,3680,3680,0
|
|
20230704,154100,3982430965,3680,3680,3680,3680,0
|
|
20230704,154000,3982430965,3680,3680,3680,3680,0
|
|
20230704,153900,3982430965,3680,3680,3680,3680,0
|
|
20230704,153800,3982430965,3680,3680,3680,3680,0
|
|
20230704,153700,3982430965,3680,3680,3680,3680,0
|
|
20230704,153600,3982430965,3680,3680,3680,3680,0
|
|
20230704,153500,3982430965,3680,3680,3680,3680,0
|
|
20230704,153400,3982430965,3680,3680,3680,3680,0
|
|
20230704,153300,3982430965,3680,3680,3680,3680,0
|
|
20230704,153200,3982430965,3680,3680,3680,3680,0
|
|
20230704,153100,3982430965,3680,3680,3680,3680,0
|
|
20230704,153000,3982430965,3680,3680,3680,3680,24574
|
|
20230704,152900,3891998645,3675,3675,3675,3675,0
|
|
20230704,152800,3891998645,3675,3675,3675,3675,0
|
|
20230704,152700,3891998645,3675,3675,3675,3675,0
|
|
20230704,152600,3891998645,3675,3675,3675,3675,0
|
|
20230704,152500,3891998645,3675,3675,3675,3675,0
|
|
20230704,152400,3891998645,3675,3675,3675,3675,0
|
|
20230704,152300,3891998645,3675,3675,3675,3675,0
|
|
20230704,152200,3891998645,3675,3675,3675,3675,0
|
|
20230704,152100,3891998645,3675,3675,3675,3675,0
|
|
20230704,152000,3891998645,3675,3675,3675,3675,0
|
|
20230704,151900,3891998645,3675,3675,3680,3675,7502
|
|
20230704,151800,3864412010,3675,3675,3675,3675,4555
|
|
20230704,151700,3847672385,3670,3675,3675,3670,128
|
|
20230704,151600,3847202575,3675,3675,3675,3670,2388
|
|
20230704,151500,3838433140,3675,3675,3675,3675,2380
|
|
20230704,151400,3829686640,3675,3670,3675,3670,993
|
|
20230704,151300,3826041440,3670,3675,3675,3670,46
|
|
20230704,151200,3825872395,3675,3675,3675,3670,1371
|
|
20230704,151100,3820836815,3675,3670,3675,3670,4597
|
|
20230704,151000,3803965445,3665,3665,3665,3665,3100
|
|
20230704,150900,3792603945,3665,3665,3665,3665,498
|
|
20230704,150800,3790778775,3660,3665,3665,3660,8343
|
|
20230704,150700,3760213325,3665,3675,3675,3665,4469
|
|
20230704,150600,3743832700,3670,3675,3675,3670,2475
|
|
20230704,150500,3734748140,3670,3670,3675,3670,5804
|
|
20230704,150400,3713447410,3675,3675,3675,3675,289
|
|
20230704,150300,3712385335,3670,3675,3675,3670,1086
|
|
20230704,150200,3708394885,3675,3675,3675,3675,494
|
|
20230704,150100,3706579435,3675,3675,3675,3675,1682
|
|
20230704,150000,3700398085,3675,3670,3675,3670,3577
|
|
20230704,145900,3687258310,3670,3670,3670,3670,2743
|
|
20230704,145800,3677191500,3670,3670,3670,3670,688
|
|
20230704,145700,3674666540,3670,3675,3675,3670,2100
|
|
20230704,145600,3666954520,3675,3675,3675,3675,590
|
|
20230704,145500,3664786270,3675,3670,3675,3665,1781
|
|
20230704,145400,3658241965,3675,3675,3680,3675,1077
|
|
20230704,145300,3654279710,3680,3675,3680,3670,1940
|
|
20230704,145200,3647149440,3675,3670,3675,3670,2173
|
|
20230704,145100,3639164665,3670,3665,3675,3660,3046
|
|
20230704,145000,3628006245,3675,3675,3675,3675,71
|
|
20230704,144900,3627745320,3675,3675,3675,3660,688
|
|
20230704,144800,3625220175,3675,3670,3675,3660,12827
|
|
20230704,144700,3578231475,3670,3670,3670,3670,312
|
|
20230704,144600,3577086435,3670,3670,3670,3670,2253
|
|
20230704,144500,3568817925,3670,3670,3670,3670,574
|
|
20230704,144400,3566711345,3670,3680,3680,3670,14480
|
|
20230704,144300,3513540335,3675,3675,3675,3675,0
|
|
20230704,144200,3513540335,3675,3680,3680,3675,641
|
|
20230704,144100,3511184220,3680,3675,3680,3675,823
|
|
20230704,144000,3508159595,3675,3675,3680,3675,597
|
|
20230704,143900,3505964940,3680,3675,3680,3675,1025
|
|
20230704,143800,3502195230,3680,3680,3680,3680,1220
|
|
20230704,143700,3497705630,3680,3675,3680,3675,1927
|
|
20230704,143600,3490622710,3675,3675,3675,3670,16677
|
|
20230704,143500,3429343110,3675,3680,3680,3675,1201
|
|
20230704,143400,3424929430,3680,3680,3680,3675,881
|
|
20230704,143300,3421687850,3675,3680,3680,3675,3817
|
|
20230704,143200,3407655375,3675,3675,3675,3675,635
|
|
20230704,143100,3405321750,3675,3675,3675,3675,306
|
|
20230704,143000,3404197200,3675,3680,3680,3675,1581
|
|
20230704,142900,3398380220,3680,3680,3680,3675,283
|
|
20230704,142800,3397340185,3675,3675,3675,3675,277
|
|
20230704,142700,3396322210,3675,3675,3680,3675,1064
|
|
20230704,142600,3392411760,3675,3675,3680,3675,3500
|
|
20230704,142500,3379539260,3675,3680,3680,3675,1478
|
|
20230704,142400,3374107570,3680,3680,3680,3675,3818
|
|
20230704,142300,3360076110,3680,3675,3680,3675,2061
|
|
20230704,142200,3352495095,3675,3675,3675,3675,1781
|
|
20230704,142100,3345949920,3675,3680,3680,3675,1213
|
|
20230704,142000,3341486450,3675,3675,3675,3675,1062
|
|
20230704,141900,3337583600,3675,3675,3680,3675,2259
|
|
20230704,141800,3329277170,3675,3680,3680,3675,237
|
|
20230704,141700,3328405695,3680,3680,3680,3680,600
|
|
20230704,141600,3326197695,3680,3680,3680,3680,525
|
|
20230704,141500,3324265695,3680,3680,3680,3680,7054
|
|
20230704,141400,3298306975,3680,3685,3685,3680,224
|
|
20230704,141300,3297482535,3685,3680,3685,3680,3995
|
|
20230704,141200,3282761230,3680,3675,3680,3675,1810
|
|
20230704,141100,3276100680,3675,3680,3680,3675,4514
|
|
20230704,141000,3259500920,3680,3680,3680,3680,5820
|
|
20230704,140900,3238083320,3680,3685,3685,3680,5105
|
|
20230704,140800,3219280560,3680,3680,3685,3680,5805
|
|
20230704,140700,3197909545,3675,3670,3680,3670,6378
|
|
20230704,140600,3174470645,3670,3670,3675,3670,1680
|
|
20230704,140500,3168302545,3670,3670,3675,3670,268
|
|
20230704,140400,3167318920,3675,3675,3675,3670,978
|
|
20230704,140300,3163729355,3675,3670,3675,3670,385
|
|
20230704,140200,3162315585,3670,3670,3675,3670,1477
|
|
20230704,140100,3156893220,3675,3675,3675,3670,1998
|
|
20230704,140000,3149555060,3670,3670,3670,3670,2605
|
|
20230704,135900,3139994710,3670,3665,3670,3665,6346
|
|
20230704,135800,3116735605,3670,3665,3670,3665,637
|
|
20230704,135700,3114398145,3670,3670,3670,3670,855
|
|
20230704,135600,3111260295,3670,3665,3670,3665,5058
|
|
20230704,135500,3092700160,3665,3665,3670,3665,1525
|
|
20230704,135400,3087110035,3665,3670,3670,3665,617
|
|
20230704,135300,3084848305,3670,3665,3670,3665,815
|
|
20230704,135200,3081857280,3670,3670,3670,3665,3144
|
|
20230704,135100,3070318825,3670,3665,3670,3665,3672
|
|
20230704,135000,3056858945,3665,3660,3665,3660,3809
|
|
20230704,134900,3042917985,3655,3660,3660,3655,1305
|
|
20230704,134800,3038142270,3660,3660,3660,3655,1099
|
|
20230704,134700,3034122595,3660,3665,3665,3660,15073
|
|
20230704,134600,2978946650,3665,3670,3670,3665,15621
|
|
20230704,134500,2921688350,3675,3670,3675,3670,102
|
|
20230704,134400,2921313955,3670,3675,3675,3665,3975
|
|
20230704,134300,2906726035,3675,3680,3680,3670,13274
|
|
20230704,134200,2857987190,3675,3675,3680,3675,3417
|
|
20230704,134100,2845429020,3675,3670,3675,3670,770
|
|
20230704,134000,2842602900,3670,3670,3675,3670,652
|
|
20230704,133900,2840209530,3675,3675,3675,3670,987
|
|
20230704,133800,2836583820,3675,3675,3675,3675,4495
|
|
20230704,133700,2820064695,3670,3670,3670,3670,1622
|
|
20230704,133600,2814111955,3670,3665,3670,3665,812
|
|
20230704,133500,2811132460,3665,3665,3670,3665,5147
|
|
20230704,133400,2792248885,3665,3665,3670,3665,2441
|
|
20230704,133300,2783297515,3670,3670,3670,3665,1249
|
|
20230704,133200,2778714225,3670,3665,3670,3660,3816
|
|
20230704,133100,2764721010,3665,3670,3670,3665,10017
|
|
20230704,133000,2728006945,3670,3670,3670,3665,4907
|
|
20230704,132900,2710002400,3670,3670,3675,3670,5713
|
|
20230704,132800,2689035105,3670,3675,3675,3670,6953
|
|
20230704,132700,2663517085,3670,3670,3675,3670,5615
|
|
20230704,132600,2642892445,3675,3675,3680,3670,6358
|
|
20230704,132500,2619526795,3675,3675,3680,3670,7865
|
|
20230704,132400,2590625875,3675,3665,3675,3665,5174
|
|
20230704,132300,2571619015,3665,3680,3680,3665,12614
|
|
20230704,132200,2525292015,3680,3675,3685,3675,14705
|
|
20230704,132100,2471198375,3680,3685,3690,3660,33704
|
|
20230704,132000,2347274995,3690,3665,3695,3660,63552
|
|
20230704,131900,2113316625,3665,3665,3665,3660,9433
|
|
20230704,131800,2078760090,3665,3650,3665,3650,33701
|
|
20230704,131700,1955581870,3650,3650,3655,3650,4709
|
|
20230704,131600,1938381000,3655,3645,3655,3645,16300
|
|
20230704,131500,1878928530,3640,3630,3640,3625,10563
|
|
20230704,131400,1840545530,3625,3625,3625,3625,1315
|
|
20230704,131300,1835778655,3625,3625,3625,3625,0
|
|
20230704,131200,1835778655,3625,3625,3625,3625,1000
|
|
20230704,131100,1832153655,3625,3625,3625,3625,0
|
|
20230704,131000,1832153655,3625,3630,3630,3625,5
|
|
20230704,130900,1832135520,3630,3630,3630,3625,67
|
|
20230704,130800,1831892390,3630,3630,3630,3630,51
|
|
20230704,130700,1831707260,3630,3625,3630,3625,48
|
|
20230704,130600,1831533245,3625,3625,3625,3625,460
|
|
20230704,130500,1829865745,3625,3625,3625,3625,102
|
|
20230704,130400,1829495995,3620,3630,3630,3620,3501
|
|
20230704,130300,1816809535,3630,3630,3630,3630,0
|
|
20230704,130200,1816809535,3630,3630,3630,3630,26
|
|
20230704,130100,1816715155,3635,3635,3635,3635,52
|
|
20230704,130000,1816526135,3630,3635,3635,3630,380
|
|
20230704,125900,1815146235,3630,3635,3635,3630,5076
|
|
20230704,125800,1796716630,3635,3635,3635,3635,0
|
|
20230704,125700,1796716630,3635,3640,3645,3635,1629
|
|
20230704,125600,1790787690,3640,3635,3640,3635,1584
|
|
20230704,125500,1785021955,3645,3635,3645,3635,3010
|
|
20230704,125400,1774071300,3635,3640,3640,3635,1724
|
|
20230704,125300,1767803060,3640,3640,3640,3635,419
|
|
20230704,125200,1766279200,3640,3640,3640,3635,4302
|
|
20230704,125100,1750635445,3640,3640,3640,3640,6207
|
|
20230704,125000,1728041965,3645,3635,3645,3635,1398
|
|
20230704,124900,1722953075,3640,3640,3645,3635,5477
|
|
20230704,124800,1703014370,3640,3640,3640,3640,393
|
|
20230704,124700,1701583850,3645,3640,3645,3640,4538
|
|
20230704,124600,1685062160,3640,3640,3640,3635,1114
|
|
20230704,124500,1681007450,3635,3635,3635,3635,2114
|
|
20230704,124400,1673323060,3635,3640,3640,3635,210
|
|
20230704,124300,1672558710,3640,3640,3640,3640,0
|
|
20230704,124200,1672558710,3640,3635,3640,3635,69
|
|
20230704,124100,1672307845,3635,3635,3635,3635,5451
|
|
20230704,124000,1652493460,3635,3630,3635,3630,407
|
|
20230704,123900,1651014550,3630,3635,3635,3630,716
|
|
20230704,123800,1648413470,3635,3630,3635,3630,256
|
|
20230704,123700,1647483060,3630,3635,3635,3630,724
|
|
20230704,123600,1644851620,3635,3635,3635,3635,2592
|
|
20230704,123500,1635429700,3630,3630,3630,3630,303
|
|
20230704,123400,1634329810,3635,3635,3635,3635,449
|
|
20230704,123300,1632697695,3635,3630,3635,3630,2025
|
|
20230704,123200,1625346890,3630,3630,3630,3630,513
|
|
20230704,123100,1623484700,3630,3630,3630,3630,5
|
|
20230704,123000,1623466550,3625,3625,3625,3625,664
|
|
20230704,122900,1621059550,3625,3625,3625,3625,0
|
|
20230704,122800,1621059550,3625,3625,3625,3625,12
|
|
20230704,122700,1621016050,3625,3625,3625,3625,0
|
|
20230704,122600,1621016050,3625,3625,3625,3620,2605
|
|
20230704,122500,1611573625,3630,3630,3630,3630,0
|
|
20230704,122400,1611573625,3630,3630,3630,3630,526
|
|
20230704,122300,1609664245,3630,3625,3630,3625,365
|
|
20230704,122200,1608339315,3625,3625,3625,3625,48
|
|
20230704,122100,1608165315,3625,3625,3625,3625,230
|
|
20230704,122000,1607331565,3630,3630,3630,3630,700
|
|
20230704,121900,1604790565,3635,3630,3635,3630,4101
|
|
20230704,121800,1589903930,3630,3630,3630,3630,0
|
|
20230704,121700,1589903930,3630,3635,3635,3630,1103
|
|
20230704,121600,1585899525,3630,3630,3630,3630,272
|
|
20230704,121500,1584912165,3630,3635,3635,3630,301
|
|
20230704,121400,1583819530,3630,3630,3630,3630,687
|
|
20230704,121300,1581325720,3630,3630,3630,3630,334
|
|
20230704,121200,1580113300,3635,3630,3635,3630,16
|
|
20230704,121100,1580055215,3630,3630,3630,3630,115
|
|
20230704,121000,1579637765,3625,3625,3625,3625,154
|
|
20230704,120900,1579079515,3635,3630,3635,3630,4371
|
|
20230704,120800,1563210430,3635,3635,3635,3635,12
|
|
20230704,120700,1563166810,3635,3635,3635,3635,150
|
|
20230704,120600,1562621560,3635,3640,3640,3635,2185
|
|
20230704,120500,1554672210,3635,3635,3635,3635,118
|
|
20230704,120400,1554243280,3635,3640,3640,3635,2104
|
|
20230704,120300,1546595080,3640,3635,3640,3635,182
|
|
20230704,120200,1545932970,3640,3635,3640,3635,554
|
|
20230704,120100,1543919130,3640,3640,3640,3640,4726
|
|
20230704,120000,1526716490,3640,3645,3645,3640,1055
|
|
20230704,115900,1522876190,3645,3640,3645,3640,268
|
|
20230704,115800,1521899485,3645,3645,3645,3640,2640
|
|
20230704,115700,1512289745,3645,3635,3645,3635,9648
|
|
20230704,115600,1477171195,3640,3635,3640,3635,434
|
|
20230704,115500,1475593575,3640,3635,3640,3635,4927
|
|
20230704,115400,1457683515,3635,3635,3635,3630,667
|
|
20230704,115300,1455260470,3635,3635,3635,3625,2305
|
|
20230704,115200,1446893485,3635,3625,3635,3625,3001
|
|
20230704,115100,1436008850,3630,3630,3630,3625,5421
|
|
20230704,115000,1416350390,3625,3630,3630,3625,3300
|
|
20230704,114900,1404386390,3630,3630,3630,3630,115
|
|
20230704,114800,1403968940,3630,3630,3630,3630,8
|
|
20230704,114700,1403939900,3630,3630,3630,3630,1116
|
|
20230704,114600,1399888820,3625,3625,3625,3625,1754
|
|
20230704,114500,1393530570,3625,3630,3630,3625,406
|
|
20230704,114400,1392057940,3630,3630,3630,3630,0
|
|
20230704,114300,1392057940,3630,3630,3630,3630,28
|
|
20230704,114200,1391956300,3620,3630,3630,3620,1315
|
|
20230704,114100,1387195790,3630,3625,3630,3625,2805
|
|
20230704,114000,1377027640,3615,3620,3620,3615,2250
|
|
20230704,113900,1368885180,3625,3625,3625,3625,2
|
|
20230704,113800,1368877930,3625,3625,3625,3625,5
|
|
20230704,113700,1368859805,3620,3625,3625,3620,1798
|
|
20230704,113600,1362350465,3625,3625,3630,3625,6078
|
|
20230704,113500,1340317710,3630,3630,3635,3630,5616
|
|
20230704,113400,1319913075,3630,3615,3635,3610,11540
|
|
20230704,113300,1278143925,3615,3625,3625,3615,1188
|
|
20230704,113200,1273842220,3625,3625,3625,3625,3070
|
|
20230704,113100,1262713470,3625,3620,3625,3620,636
|
|
20230704,113000,1260408635,3620,3620,3620,3620,115
|
|
20230704,112900,1259992335,3615,3615,3615,3615,3731
|
|
20230704,112800,1246504770,3610,3610,3610,3610,536
|
|
20230704,112700,1244569810,3610,3620,3620,3610,1433
|
|
20230704,112600,1239393715,3620,3620,3620,3620,592
|
|
20230704,112500,1237250675,3620,3620,3620,3620,144
|
|
20230704,112400,1236729395,3620,3620,3620,3620,840
|
|
20230704,112300,1233688595,3620,3615,3620,3615,1892
|
|
20230704,112200,1226848305,3615,3615,3615,3615,100
|
|
20230704,112100,1226486805,3610,3610,3610,3610,4999
|
|
20230704,112000,1208440415,3605,3605,3605,3605,283
|
|
20230704,111900,1207420200,3605,3600,3605,3600,998
|
|
20230704,111800,1203823765,3600,3605,3605,3600,1032
|
|
20230704,111700,1200103555,3600,3605,3605,3600,603
|
|
20230704,111600,1197931710,3605,3605,3605,3600,31
|
|
20230704,111500,1197820055,3605,3605,3605,3605,321
|
|
20230704,111400,1196662850,3605,3605,3605,3605,2006
|
|
20230704,111300,1189431220,3605,3610,3610,3605,704
|
|
20230704,111200,1186893295,3610,3615,3615,3610,882
|
|
20230704,111100,1183709265,3610,3605,3610,3605,669
|
|
20230704,111000,1181296720,3610,3610,3610,3605,225
|
|
20230704,110900,1180484770,3610,3610,3610,3610,15
|
|
20230704,110800,1180430620,3610,3610,3610,3610,96
|
|
20230704,110700,1180084060,3610,3610,3610,3610,6
|
|
20230704,110600,1180062400,3605,3615,3615,3605,57
|
|
20230704,110500,1179856635,3610,3615,3615,3610,84
|
|
20230704,110400,1179553345,3615,3610,3615,3610,320
|
|
20230704,110300,1178398140,3605,3605,3610,3605,3434
|
|
20230704,110200,1166016070,3605,3600,3605,3600,129
|
|
20230704,110100,1165551665,3600,3605,3605,3600,82
|
|
20230704,110000,1165256060,3600,3590,3600,3590,4019
|
|
20230704,105900,1150792640,3590,3595,3595,3590,356
|
|
20230704,105800,1149514550,3595,3595,3595,3595,547
|
|
20230704,105700,1147548085,3595,3590,3595,3590,280
|
|
20230704,105600,1146542880,3590,3590,3590,3590,2007
|
|
20230704,105500,1139337750,3590,3595,3595,3590,256
|
|
20230704,105400,1138418590,3595,3595,3595,3595,309
|
|
20230704,105300,1137307735,3595,3595,3595,3595,20
|
|
20230704,105200,1137235835,3595,3595,3595,3595,112
|
|
20230704,105100,1136833195,3595,3595,3595,3595,58
|
|
20230704,105000,1136624685,3595,3595,3595,3595,24
|
|
20230704,104900,1136538405,3595,3595,3595,3595,1400
|
|
20230704,104800,1131505405,3590,3590,3595,3590,2042
|
|
20230704,104700,1124169570,3590,3590,3590,3590,863
|
|
20230704,104600,1121071400,3590,3590,3590,3590,542
|
|
20230704,104500,1119125620,3585,3595,3595,3585,4479
|
|
20230704,104400,1103061500,3595,3595,3595,3595,489
|
|
20230704,104300,1101303545,3595,3590,3595,3590,3006
|
|
20230704,104200,1090511380,3590,3585,3590,3585,3838
|
|
20230704,104100,1076751905,3585,3580,3585,3580,5847
|
|
20230704,104000,1055814125,3580,3575,3580,3575,1377
|
|
20230704,103900,1050890845,3575,3570,3575,3570,3030
|
|
20230704,103800,1040060095,3570,3575,3575,3570,968
|
|
20230704,103700,1036600995,3580,3580,3580,3580,19
|
|
20230704,103600,1036532975,3580,3570,3580,3565,2302
|
|
20230704,103500,1028315820,3570,3565,3570,3565,2931
|
|
20230704,103400,1017866800,3565,3570,3570,3565,560
|
|
20230704,103300,1015868500,3565,3565,3565,3565,1300
|
|
20230704,103200,1011234000,3565,3575,3575,3565,22166
|
|
20230704,103100,932147420,3575,3580,3580,3570,3756
|
|
20230704,103000,918719575,3580,3580,3580,3575,627
|
|
20230704,102900,916477415,3580,3575,3580,3575,234
|
|
20230704,102800,915640760,3575,3575,3575,3575,1186
|
|
20230704,102700,911400810,3575,3575,3575,3575,344
|
|
20230704,102600,910171010,3570,3575,3575,3570,300
|
|
20230704,102500,909100005,3580,3575,3580,3575,535
|
|
20230704,102400,907187375,3575,3575,3575,3575,1359
|
|
20230704,102300,902328950,3575,3570,3575,3570,540
|
|
20230704,102200,900401050,3570,3570,3575,3570,2220
|
|
20230704,102100,892469540,3570,3570,3570,3570,605
|
|
20230704,102000,890309690,3570,3575,3575,3570,17078
|
|
20230704,101900,829324780,3575,3580,3580,3575,249
|
|
20230704,101800,828434505,3585,3585,3585,3570,16241
|
|
20230704,101700,770357025,3585,3590,3590,3585,255
|
|
20230704,101600,769442800,3585,3590,3590,3585,333
|
|
20230704,101500,768248845,3590,3585,3590,3580,186
|
|
20230704,101400,767582455,3585,3585,3585,3585,1362
|
|
20230704,101300,762699685,3580,3580,3580,3580,251
|
|
20230704,101200,761801105,3585,3590,3590,3585,2509
|
|
20230704,101100,752806330,3590,3585,3590,3585,335
|
|
20230704,101000,751604830,3590,3595,3595,3590,203
|
|
20230704,100900,750875555,3590,3585,3590,3585,253
|
|
20230704,100800,749967800,3590,3595,3595,3590,99
|
|
20230704,100700,749612335,3580,3595,3595,3575,4006
|
|
20230704,100600,735272555,3590,3590,3590,3590,1459
|
|
20230704,100500,730034745,3580,3580,3580,3580,401
|
|
20230704,100400,728599165,3580,3590,3590,3575,18677
|
|
20230704,100300,661758350,3590,3590,3590,3590,49
|
|
20230704,100200,661582440,3585,3590,3590,3585,4635
|
|
20230704,100100,644962340,3585,3590,3590,3585,1699
|
|
20230704,100000,638864185,3585,3595,3595,3585,4664
|
|
20230704,095900,622126715,3595,3595,3600,3590,1461
|
|
20230704,095800,616878920,3595,3595,3605,3595,606
|
|
20230704,095700,614699800,3595,3605,3605,3595,2785
|
|
20230704,095600,604687015,3605,3605,3605,3605,21
|
|
20230704,095500,604611310,3605,3600,3605,3600,103
|
|
20230704,095400,604240505,3600,3605,3605,3600,12
|
|
20230704,095300,604197300,3595,3595,3595,3595,160
|
|
20230704,095200,603622100,3595,3600,3600,3595,697
|
|
20230704,095100,601116230,3600,3600,3600,3595,1371
|
|
20230704,095000,596185610,3595,3600,3600,3595,949
|
|
20230704,094900,592773925,3600,3595,3600,3590,2310
|
|
20230704,094800,584468495,3595,3595,3595,3595,736
|
|
20230704,094700,581822575,3595,3600,3600,3595,255
|
|
20230704,094600,580904825,3600,3600,3605,3600,2287
|
|
20230704,094500,572665300,3600,3600,3600,3600,1590
|
|
20230704,094400,566941300,3590,3595,3595,3590,1927
|
|
20230704,094300,560020385,3595,3590,3600,3590,8441
|
|
20230704,094200,529679640,3590,3595,3595,3590,5205
|
|
20230704,094100,510974300,3595,3600,3600,3595,970
|
|
20230704,094000,507486400,3600,3605,3605,3600,167
|
|
20230704,093900,506885140,3595,3600,3605,3595,18820
|
|
20230704,093800,439193250,3600,3605,3605,3600,575
|
|
20230704,093700,437122995,3605,3605,3610,3605,1242
|
|
20230704,093600,432645560,3605,3610,3610,3605,759
|
|
20230704,093500,429909350,3610,3600,3610,3600,253
|
|
20230704,093400,428998520,3600,3600,3610,3600,1396
|
|
20230704,093300,423972910,3600,3600,3610,3600,2014
|
|
20230704,093200,416717435,3600,3600,3600,3600,221
|
|
20230704,093100,415921835,3605,3605,3605,3600,10532
|
|
20230704,093000,377992200,3610,3610,3610,3610,160
|
|
20230704,092900,377414600,3605,3605,3605,3605,89
|
|
20230704,092800,377093755,3605,3605,3605,3605,2857
|
|
20230704,092700,366794270,3610,3610,3610,3610,1412
|
|
20230704,092600,361696950,3610,3610,3610,3610,191
|
|
20230704,092500,361007440,3605,3605,3605,3605,393
|
|
20230704,092400,359590675,3615,3605,3615,3605,2011
|
|
20230704,092300,352341010,3605,3610,3610,3605,300
|
|
20230704,092200,351259430,3610,3615,3615,3600,6975
|
|
20230704,092100,326096125,3615,3610,3615,3610,341
|
|
20230704,092000,324863820,3610,3615,3615,3605,4091
|
|
20230704,091900,310112875,3615,3610,3615,3610,2067
|
|
20230704,091800,302650575,3620,3615,3620,3610,5
|
|
20230704,091700,302632505,3605,3610,3610,3605,3115
|
|
20230704,091600,291387850,3615,3615,3615,3605,7841
|
|
20230704,091500,263080640,3615,3610,3625,3610,813
|
|
20230704,091400,260145195,3615,3620,3625,3605,14644
|
|
20230704,091300,207237655,3615,3620,3625,3615,10569
|
|
20230704,091200,169012115,3625,3630,3630,3625,2560
|
|
20230704,091100,159732025,3630,3630,3630,3630,1227
|
|
20230704,091000,155278015,3635,3620,3640,3620,2771
|
|
20230704,090900,145208730,3620,3620,3625,3620,8458
|
|
20230704,090800,114587425,3620,3615,3620,3610,2100
|
|
20230704,090700,106988250,3610,3610,3615,3610,1420
|
|
20230704,090600,101861965,3615,3610,3615,3610,740
|
|
20230704,090500,99187345,3610,3615,3615,3610,4018
|
|
20230704,090400,84666035,3620,3620,3625,3615,8494
|
|
20230704,090300,53923070,3625,3630,3635,3625,2371
|
|
20230704,090200,45319290,3625,3620,3630,3620,1110
|
|
20230704,090100,41295815,3620,3635,3635,3615,2585
|
|
20230704,090000,31938125,3605,3610,3635,3600,8851
|