639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193600,3693996025,4735,4735,4735,4735,34701
|
|
20230802,193500,3693996025,4735,4735,4735,4735,0
|
|
20230802,193400,3693996025,4735,4735,4735,4735,0
|
|
20230802,193300,3693996025,4735,4735,4735,4735,0
|
|
20230802,193200,3693996025,4735,4735,4735,4735,0
|
|
20230802,193100,3693996025,4735,4735,4735,4735,0
|
|
20230802,193000,3693996025,4735,4735,4735,4735,0
|
|
20230802,192900,3693996025,4735,4735,4735,4735,0
|
|
20230802,192800,3693996025,4735,4735,4735,4735,0
|
|
20230802,192700,3693996025,4735,4735,4735,4735,0
|
|
20230802,192600,3693996025,4735,4735,4735,4735,0
|
|
20230802,192500,3693996025,4735,4735,4735,4735,0
|
|
20230802,192400,3693996025,4735,4735,4735,4735,0
|
|
20230802,192300,3693996025,4735,4735,4735,4735,0
|
|
20230802,192200,3693996025,4735,4735,4735,4735,0
|
|
20230802,192100,3693996025,4735,4735,4735,4735,0
|
|
20230802,192000,3693996025,4735,4735,4735,4735,0
|
|
20230802,191900,3693996025,4735,4735,4735,4735,0
|
|
20230802,191800,3693996025,4735,4735,4735,4735,0
|
|
20230802,191700,3693996025,4735,4735,4735,4735,0
|
|
20230802,191600,3693996025,4735,4735,4735,4735,0
|
|
20230802,191500,3693996025,4735,4735,4735,4735,0
|
|
20230802,191400,3693996025,4735,4735,4735,4735,0
|
|
20230802,191300,3693996025,4735,4735,4735,4735,0
|
|
20230802,191200,3693996025,4735,4735,4735,4735,0
|
|
20230802,191100,3693996025,4735,4735,4735,4735,0
|
|
20230802,191000,3693996025,4735,4735,4735,4735,0
|
|
20230802,190900,3693996025,4735,4735,4735,4735,0
|
|
20230802,190800,3693996025,4735,4735,4735,4735,0
|
|
20230802,190700,3693996025,4735,4735,4735,4735,0
|
|
20230802,190600,3693996025,4735,4735,4735,4735,34701
|
|
20230802,190500,3693996025,4735,4735,4735,4735,0
|
|
20230802,190400,3693996025,4735,4735,4735,4735,0
|
|
20230802,190300,3693996025,4735,4735,4735,4735,0
|
|
20230802,190200,3693996025,4735,4735,4735,4735,0
|
|
20230802,190100,3693996025,4735,4735,4735,4735,0
|
|
20230802,190000,3693996025,4735,4735,4735,4735,0
|
|
20230802,185900,3693996025,4735,4735,4735,4735,0
|
|
20230802,185800,3693996025,4735,4735,4735,4735,0
|
|
20230802,185700,3693996025,4735,4735,4735,4735,0
|
|
20230802,185600,3693996025,4735,4735,4735,4735,0
|
|
20230802,185500,3693996025,4735,4735,4735,4735,0
|
|
20230802,185400,3693996025,4735,4735,4735,4735,0
|
|
20230802,185300,3693996025,4735,4735,4735,4735,0
|
|
20230802,185200,3693996025,4735,4735,4735,4735,0
|
|
20230802,185100,3693996025,4735,4735,4735,4735,0
|
|
20230802,185000,3693996025,4735,4735,4735,4735,0
|
|
20230802,184900,3693996025,4735,4735,4735,4735,0
|
|
20230802,184800,3693996025,4735,4735,4735,4735,0
|
|
20230802,184700,3693996025,4735,4735,4735,4735,0
|
|
20230802,184600,3693996025,4735,4735,4735,4735,0
|
|
20230802,184500,3693996025,4735,4735,4735,4735,0
|
|
20230802,184400,3693996025,4735,4735,4735,4735,0
|
|
20230802,184300,3693996025,4735,4735,4735,4735,0
|
|
20230802,184200,3693996025,4735,4735,4735,4735,0
|
|
20230802,184100,3693996025,4735,4735,4735,4735,0
|
|
20230802,184000,3693996025,4735,4735,4735,4735,0
|
|
20230802,183900,3693996025,4735,4735,4735,4735,0
|
|
20230802,183800,3693996025,4735,4735,4735,4735,0
|
|
20230802,183700,3693996025,4735,4735,4735,4735,0
|
|
20230802,183600,3693996025,4735,4735,4735,4735,34701
|
|
20230802,183500,3693996025,4735,4735,4735,4735,0
|
|
20230802,183400,3693996025,4735,4735,4735,4735,0
|
|
20230802,183300,3693996025,4735,4735,4735,4735,0
|
|
20230802,183200,3693996025,4735,4735,4735,4735,0
|
|
20230802,183100,3693996025,4735,4735,4735,4735,0
|
|
20230802,183000,3693996025,4735,4735,4735,4735,0
|
|
20230802,182900,3693996025,4735,4735,4735,4735,0
|
|
20230802,182800,3693996025,4735,4735,4735,4735,0
|
|
20230802,182700,3693996025,4735,4735,4735,4735,0
|
|
20230802,182600,3693996025,4735,4735,4735,4735,0
|
|
20230802,182500,3693996025,4735,4735,4735,4735,0
|
|
20230802,182400,3693996025,4735,4735,4735,4735,0
|
|
20230802,182300,3693996025,4735,4735,4735,4735,0
|
|
20230802,182200,3693996025,4735,4735,4735,4735,0
|
|
20230802,182100,3693996025,4735,4735,4735,4735,0
|
|
20230802,182000,3693996025,4735,4735,4735,4735,0
|
|
20230802,181900,3693996025,4735,4735,4735,4735,0
|
|
20230802,181800,3693996025,4735,4735,4735,4735,0
|
|
20230802,181700,3693996025,4735,4735,4735,4735,0
|
|
20230802,181600,3693996025,4735,4735,4735,4735,0
|
|
20230802,181500,3693996025,4735,4735,4735,4735,0
|
|
20230802,181400,3693996025,4735,4735,4735,4735,0
|
|
20230802,181300,3693996025,4735,4735,4735,4735,0
|
|
20230802,181200,3693996025,4735,4735,4735,4735,0
|
|
20230802,181100,3693996025,4735,4735,4735,4735,0
|
|
20230802,181000,3693996025,4735,4735,4735,4735,0
|
|
20230802,180900,3693996025,4735,4735,4735,4735,0
|
|
20230802,180800,3693996025,4735,4735,4735,4735,0
|
|
20230802,180700,3693996025,4735,4735,4735,4735,0
|
|
20230802,180600,3693996025,4735,4735,4735,4735,34701
|
|
20230802,180500,3693996025,4735,4735,4735,4735,0
|
|
20230802,180400,3693996025,4735,4735,4735,4735,0
|
|
20230802,180300,3693996025,4735,4735,4735,4735,0
|
|
20230802,180200,3693996025,4735,4735,4735,4735,0
|
|
20230802,180100,3693996025,4735,4735,4735,4735,0
|
|
20230802,180000,3693996025,4735,4735,4735,4735,0
|
|
20230802,175900,3693996025,4735,4735,4735,4735,0
|
|
20230802,175800,3693996025,4735,4735,4735,4735,0
|
|
20230802,175700,3693996025,4735,4735,4735,4735,0
|
|
20230802,175600,3693996025,4735,4735,4735,4735,0
|
|
20230802,175500,3693996025,4735,4735,4735,4735,0
|
|
20230802,175400,3693996025,4735,4735,4735,4735,0
|
|
20230802,175300,3693996025,4735,4735,4735,4735,0
|
|
20230802,175200,3693996025,4735,4735,4735,4735,0
|
|
20230802,175100,3693996025,4735,4735,4735,4735,0
|
|
20230802,175000,3693996025,4735,4735,4735,4735,0
|
|
20230802,174900,3693996025,4735,4735,4735,4735,0
|
|
20230802,174800,3693996025,4735,4735,4735,4735,0
|
|
20230802,174700,3693996025,4735,4735,4735,4735,0
|
|
20230802,174600,3693996025,4735,4735,4735,4735,0
|
|
20230802,174500,3693996025,4735,4735,4735,4735,0
|
|
20230802,174400,3693996025,4735,4735,4735,4735,0
|
|
20230802,174300,3693996025,4735,4735,4735,4735,0
|
|
20230802,174200,3693996025,4735,4735,4735,4735,0
|
|
20230802,174100,3693996025,4735,4735,4735,4735,0
|
|
20230802,174000,3693996025,4735,4735,4735,4735,0
|
|
20230802,173900,3693996025,4735,4735,4735,4735,0
|
|
20230802,173800,3693996025,4735,4735,4735,4735,0
|
|
20230802,173700,3693996025,4735,4735,4735,4735,0
|
|
20230802,173600,3693996025,4735,4735,4735,4735,34701
|
|
20230802,173500,3693996025,4735,4735,4735,4735,0
|
|
20230802,173400,3693996025,4735,4735,4735,4735,0
|
|
20230802,173300,3693996025,4735,4735,4735,4735,0
|
|
20230802,173200,3693996025,4735,4735,4735,4735,0
|
|
20230802,173100,3693996025,4735,4735,4735,4735,0
|
|
20230802,173000,3693996025,4735,4735,4735,4735,0
|
|
20230802,172900,3693996025,4735,4735,4735,4735,0
|
|
20230802,172800,3693996025,4735,4735,4735,4735,0
|
|
20230802,172700,3693996025,4735,4735,4735,4735,0
|
|
20230802,172600,3693996025,4735,4735,4735,4735,0
|
|
20230802,172500,3693996025,4735,4735,4735,4735,0
|
|
20230802,172400,3693996025,4735,4735,4735,4735,0
|
|
20230802,172300,3693996025,4735,4735,4735,4735,0
|
|
20230802,172200,3693996025,4735,4735,4735,4735,0
|
|
20230802,172100,3693996025,4735,4735,4735,4735,0
|
|
20230802,172000,3693996025,4735,4735,4735,4735,0
|
|
20230802,171900,3693996025,4735,4735,4735,4735,0
|
|
20230802,171800,3693996025,4735,4735,4735,4735,0
|
|
20230802,171700,3693996025,4735,4735,4735,4735,0
|
|
20230802,171600,3693996025,4735,4735,4735,4735,0
|
|
20230802,171500,3693996025,4735,4735,4735,4735,0
|
|
20230802,171400,3693996025,4735,4735,4735,4735,0
|
|
20230802,171300,3693996025,4735,4735,4735,4735,0
|
|
20230802,171200,3693996025,4735,4735,4735,4735,0
|
|
20230802,171100,3693996025,4735,4735,4735,4735,0
|
|
20230802,171000,3693996025,4735,4735,4735,4735,0
|
|
20230802,170900,3693996025,4735,4735,4735,4735,0
|
|
20230802,170800,3693996025,4735,4735,4735,4735,0
|
|
20230802,170700,3693996025,4735,4735,4735,4735,0
|
|
20230802,170600,3693996025,4735,4735,4735,4735,34701
|
|
20230802,170500,3693996025,4735,4735,4735,4735,0
|
|
20230802,170400,3693996025,4735,4735,4735,4735,0
|
|
20230802,170300,3693996025,4735,4735,4735,4735,0
|
|
20230802,170200,3693996025,4735,4735,4735,4735,0
|
|
20230802,170100,3693996025,4735,4735,4735,4735,0
|
|
20230802,170000,3693996025,4735,4735,4735,4735,0
|
|
20230802,165900,3693996025,4735,4735,4735,4735,0
|
|
20230802,165800,3693996025,4735,4735,4735,4735,0
|
|
20230802,165700,3693996025,4735,4735,4735,4735,0
|
|
20230802,165600,3693996025,4735,4735,4735,4735,0
|
|
20230802,165500,3693996025,4735,4735,4735,4735,0
|
|
20230802,165400,3693996025,4735,4735,4735,4735,0
|
|
20230802,165300,3693996025,4735,4735,4735,4735,0
|
|
20230802,165200,3693996025,4735,4735,4735,4735,0
|
|
20230802,165100,3693996025,4735,4735,4735,4735,0
|
|
20230802,165000,3693996025,4735,4735,4735,4735,0
|
|
20230802,164900,3693996025,4735,4735,4735,4735,0
|
|
20230802,164800,3693996025,4735,4735,4735,4735,0
|
|
20230802,164700,3693996025,4735,4735,4735,4735,0
|
|
20230802,164600,3693996025,4735,4735,4735,4735,0
|
|
20230802,164500,3693996025,4735,4735,4735,4735,0
|
|
20230802,164400,3693996025,4735,4735,4735,4735,0
|
|
20230802,164300,3693996025,4735,4735,4735,4735,0
|
|
20230802,164200,3693996025,4735,4735,4735,4735,0
|
|
20230802,164100,3693996025,4735,4735,4735,4735,0
|
|
20230802,164000,3693996025,4735,4735,4735,4735,0
|
|
20230802,163900,3693996025,4735,4735,4735,4735,0
|
|
20230802,163800,3693996025,4735,4735,4735,4735,0
|
|
20230802,163700,3693996025,4735,4735,4735,4735,0
|
|
20230802,163600,3693996025,4735,4735,4735,4735,34701
|
|
20230802,163500,3693996025,4735,4735,4735,4735,0
|
|
20230802,163400,3693996025,4735,4735,4735,4735,0
|
|
20230802,163300,3693996025,4735,4735,4735,4735,0
|
|
20230802,163200,3693996025,4735,4735,4735,4735,0
|
|
20230802,163100,3693996025,4735,4735,4735,4735,0
|
|
20230802,163000,3693996025,4735,4735,4735,4735,0
|
|
20230802,162900,3693996025,4735,4735,4735,4735,0
|
|
20230802,162800,3693996025,4735,4735,4735,4735,0
|
|
20230802,162700,3693996025,4735,4735,4735,4735,0
|
|
20230802,162600,3693996025,4735,4735,4735,4735,0
|
|
20230802,162500,3693996025,4735,4735,4735,4735,0
|
|
20230802,162400,3693996025,4735,4735,4735,4735,0
|
|
20230802,162300,3693996025,4735,4735,4735,4735,0
|
|
20230802,162200,3693996025,4735,4735,4735,4735,0
|
|
20230802,162100,3693996025,4735,4735,4735,4735,0
|
|
20230802,162000,3693996025,4735,4735,4735,4735,0
|
|
20230802,161900,3693996025,4735,4735,4735,4735,0
|
|
20230802,161800,3693996025,4735,4735,4735,4735,0
|
|
20230802,161700,3693996025,4735,4735,4735,4735,0
|
|
20230802,161600,3693996025,4735,4735,4735,4735,0
|
|
20230802,161500,3693996025,4735,4735,4735,4735,0
|
|
20230802,161400,3693996025,4735,4735,4735,4735,0
|
|
20230802,161300,3693996025,4735,4735,4735,4735,0
|
|
20230802,161200,3693996025,4735,4735,4735,4735,0
|
|
20230802,161100,3693996025,4735,4735,4735,4735,0
|
|
20230802,161000,3693996025,4735,4735,4735,4735,0
|
|
20230802,160900,3693996025,4735,4735,4735,4735,0
|
|
20230802,160800,3693996025,4735,4735,4735,4735,0
|
|
20230802,160700,3693996025,4735,4735,4735,4735,0
|
|
20230802,160600,3693996025,4735,4735,4735,4735,34701
|
|
20230802,160500,3693996025,4735,4735,4735,4735,0
|
|
20230802,160400,3693996025,4735,4735,4735,4735,0
|
|
20230802,160300,3693996025,4735,4735,4735,4735,0
|
|
20230802,160200,3693996025,4735,4735,4735,4735,0
|
|
20230802,160100,3693996025,4735,4735,4735,4735,0
|
|
20230802,160000,3693996025,4735,4735,4735,4735,0
|
|
20230802,155900,3693996025,4735,4735,4735,4735,0
|
|
20230802,155800,3693996025,4735,4735,4735,4735,0
|
|
20230802,155700,3693996025,4735,4735,4735,4735,0
|
|
20230802,155600,3693996025,4735,4735,4735,4735,0
|
|
20230802,155500,3693996025,4735,4735,4735,4735,0
|
|
20230802,155400,3693996025,4735,4735,4735,4735,0
|
|
20230802,155300,3693996025,4735,4735,4735,4735,0
|
|
20230802,155200,3693996025,4735,4735,4735,4735,0
|
|
20230802,155100,3693996025,4735,4735,4735,4735,0
|
|
20230802,155000,3693996025,4735,4735,4735,4735,0
|
|
20230802,154900,3693996025,4735,4735,4735,4735,0
|
|
20230802,154800,3693996025,4735,4735,4735,4735,0
|
|
20230802,154700,3693996025,4735,4735,4735,4735,0
|
|
20230802,154600,3693996025,4735,4735,4735,4735,0
|
|
20230802,154500,3693996025,4735,4735,4735,4735,0
|
|
20230802,154400,3693996025,4735,4735,4735,4735,0
|
|
20230802,154300,3693996025,4735,4735,4735,4735,0
|
|
20230802,154200,3693996025,4735,4735,4735,4735,0
|
|
20230802,154100,3693996025,4735,4735,4735,4735,0
|
|
20230802,154000,3693996025,4735,4735,4735,4735,0
|
|
20230802,153900,3693996025,4735,4735,4735,4735,0
|
|
20230802,153800,3693996025,4735,4735,4735,4735,0
|
|
20230802,153700,3693996025,4735,4735,4735,4735,0
|
|
20230802,153600,3693996025,4735,4735,4735,4735,34701
|
|
20230802,153500,3693996025,4735,4735,4735,4735,0
|
|
20230802,153400,3693996025,4735,4735,4735,4735,0
|
|
20230802,153300,3693996025,4735,4735,4735,4735,0
|
|
20230802,153200,3693996025,4735,4735,4735,4735,0
|
|
20230802,153100,3693996025,4735,4735,4735,4735,0
|
|
20230802,153000,3693996025,4735,4735,4735,4735,34701
|
|
20230802,152900,3529686790,4750,4750,4750,4750,0
|
|
20230802,152800,3529686790,4750,4750,4750,4750,0
|
|
20230802,152700,3529686790,4750,4750,4750,4750,0
|
|
20230802,152600,3529686790,4750,4750,4750,4750,0
|
|
20230802,152500,3529686790,4750,4750,4750,4750,0
|
|
20230802,152400,3529686790,4750,4750,4750,4750,0
|
|
20230802,152300,3529686790,4750,4750,4750,4750,0
|
|
20230802,152200,3529686790,4750,4750,4750,4750,0
|
|
20230802,152100,3529686790,4750,4750,4750,4750,0
|
|
20230802,152000,3529686790,4750,4750,4750,4750,0
|
|
20230802,151900,3529686790,4750,4735,4750,4730,9838
|
|
20230802,151800,3483034655,4735,4735,4735,4720,9080
|
|
20230802,151700,3440052305,4735,4725,4740,4720,4420
|
|
20230802,151600,3419142755,4720,4725,4745,4700,17018
|
|
20230802,151500,3338954450,4740,4730,4745,4700,45193
|
|
20230802,151400,3126134500,4730,4720,4730,4720,1432
|
|
20230802,151300,3119363830,4725,4725,4730,4725,937
|
|
20230802,151200,3114935270,4730,4735,4735,4730,7188
|
|
20230802,151100,3080900760,4735,4730,4735,4730,483
|
|
20230802,151000,3078613765,4735,4730,4735,4730,322
|
|
20230802,150900,3077089490,4730,4735,4740,4730,344
|
|
20230802,150800,3075459465,4735,4730,4735,4730,596
|
|
20230802,150700,3072637965,4735,4730,4735,4730,453
|
|
20230802,150600,3070493640,4730,4735,4735,4725,305
|
|
20230802,150500,3069049815,4735,4720,4735,4720,1649
|
|
20230802,150400,3061254815,4730,4725,4735,4725,2112
|
|
20230802,150300,3051268030,4725,4715,4725,4715,530
|
|
20230802,150200,3048766300,4715,4715,4715,4710,2374
|
|
20230802,150100,3037574900,4715,4720,4720,4715,1224
|
|
20230802,150000,3031803700,4715,4710,4715,4710,859
|
|
20230802,145900,3027753780,4715,4710,4715,4710,1087
|
|
20230802,145800,3022630085,4710,4715,4715,4710,291
|
|
20230802,145700,3021258080,4710,4715,4715,4710,973
|
|
20230802,145600,3016671455,4715,4715,4715,4710,872
|
|
20230802,145500,3012560160,4715,4720,4720,4715,9806
|
|
20230802,145400,2966308205,4720,4725,4725,4720,734
|
|
20230802,145300,2962840160,4725,4720,4725,4720,48
|
|
20230802,145200,2962613475,4720,4720,4725,4720,1766
|
|
20230802,145100,2954269340,4725,4725,4730,4725,359
|
|
20230802,145000,2952573060,4730,4740,4795,4720,7011
|
|
20230802,144900,2919262445,4735,4725,4735,4720,30488
|
|
20230802,144800,2775189895,4725,4740,4740,4725,15135
|
|
20230802,144700,2703569135,4735,4735,4740,4735,251
|
|
20230802,144600,2702380515,4735,4740,4740,4735,669
|
|
20230802,144500,2699210050,4735,4740,4740,4735,307
|
|
20230802,144400,2697755005,4735,4740,4740,4735,544
|
|
20230802,144300,2695176520,4740,4735,4740,4735,41
|
|
20230802,144200,2694982250,4735,4735,4735,4735,9
|
|
20230802,144100,2694939635,4740,4735,4740,4735,290
|
|
20230802,144000,2693565090,4735,4740,4740,4735,3
|
|
20230802,143900,2693550875,4740,4740,4740,4740,279
|
|
20230802,143800,2692228415,4740,4735,4740,4735,3
|
|
20230802,143700,2692214200,4740,4740,4740,4740,7
|
|
20230802,143600,2692181020,4740,4740,4740,4740,279
|
|
20230802,143500,2690858560,4735,4735,4735,4735,1
|
|
20230802,143400,2690853825,4735,4740,4740,4735,5
|
|
20230802,143300,2690830145,4735,4740,4740,4735,2139
|
|
20230802,143200,2680696220,4740,4740,4740,4735,310
|
|
20230802,143100,2679226825,4740,4740,4740,4740,0
|
|
20230802,143000,2679226825,4740,4745,4745,4735,1164
|
|
20230802,142900,2673712295,4740,4750,4750,4740,2000
|
|
20230802,142800,2664226505,4760,4735,4760,4735,6687
|
|
20230802,142700,2632526355,4735,4740,4740,4735,5616
|
|
20230802,142600,2605933200,4735,4735,4740,4735,13
|
|
20230802,142500,2605871640,4740,4735,4740,4735,228
|
|
20230802,142400,2604791925,4735,4740,4740,4735,280
|
|
20230802,142300,2603464730,4740,4740,4740,4735,572
|
|
20230802,142200,2600753455,4740,4740,4740,4740,27
|
|
20230802,142100,2600625475,4735,4740,4740,4735,1624
|
|
20230802,142000,2592933440,4740,4740,4740,4740,42
|
|
20230802,141900,2592734360,4740,4740,4740,4735,188
|
|
20230802,141800,2591843260,4740,4740,4740,4735,1089
|
|
20230802,141700,2586683400,4740,4740,4740,4740,15
|
|
20230802,141600,2586612300,4740,4740,4740,4735,9
|
|
20230802,141500,2586569645,4740,4740,4740,4735,891
|
|
20230802,141400,2582349305,4735,4735,4735,4735,201
|
|
20230802,141300,2581397570,4735,4735,4735,4735,2001
|
|
20230802,141200,2571922835,4735,4740,4740,4735,290
|
|
20230802,141100,2570548240,4740,4740,4740,4740,2003
|
|
20230802,141000,2561054020,4740,4745,4745,4740,222
|
|
20230802,140900,2560000635,4745,4745,4745,4745,4
|
|
20230802,140800,2559981655,4745,4735,4745,4735,4963
|
|
20230802,140700,2536454160,4735,4735,4735,4735,0
|
|
20230802,140600,2536454160,4735,4740,4740,4735,479
|
|
20230802,140500,2534184700,4735,4740,4740,4735,14
|
|
20230802,140400,2534118345,4740,4740,4740,4740,52
|
|
20230802,140300,2533871865,4735,4740,4740,4735,1391
|
|
20230802,140200,2527284075,4735,4740,4740,4735,9
|
|
20230802,140100,2527241420,4740,4740,4740,4740,26
|
|
20230802,140000,2527118180,4740,4740,4740,4735,296
|
|
20230802,135900,2525715145,4740,4740,4740,4740,516
|
|
20230802,135800,2523269305,4735,4735,4735,4735,2202
|
|
20230802,135700,2512842835,4735,4745,4755,4735,1360
|
|
20230802,135600,2506394320,4745,4745,4745,4745,1
|
|
20230802,135500,2506389575,4745,4745,4745,4745,442
|
|
20230802,135400,2504292285,4745,4740,4750,4740,2738
|
|
20230802,135300,2491310345,4740,4740,4740,4740,1
|
|
20230802,135200,2491305605,4740,4740,4740,4740,1
|
|
20230802,135100,2491300865,4740,4735,4740,4735,23
|
|
20230802,135000,2491191920,4760,4730,4760,4730,1718
|
|
20230802,134900,2483051305,4735,4755,4755,4735,1804
|
|
20230802,134800,2474502045,4760,4770,4770,4760,317
|
|
20230802,134700,2472990285,4770,4755,4770,4755,445
|
|
20230802,134600,2470870830,4755,4755,4755,4755,1
|
|
20230802,134500,2470866075,4760,4750,4760,4750,447
|
|
20230802,134400,2468742305,4745,4745,4745,4745,10
|
|
20230802,134300,2468694855,4745,4750,4750,4745,70
|
|
20230802,134200,2468362360,4750,4755,4770,4750,408
|
|
20230802,134100,2466419990,4755,4745,4755,4745,879
|
|
20230802,134000,2462244240,4745,4760,4760,4745,3142
|
|
20230802,133900,2447311910,4765,4765,4770,4760,320
|
|
20230802,133800,2445787035,4765,4765,4765,4765,2147
|
|
20230802,133700,2435556580,4765,4770,4770,4765,8
|
|
20230802,133600,2435518435,4765,4770,4770,4765,385
|
|
20230802,133500,2433682515,4765,4775,4775,4765,2106
|
|
20230802,133400,2423638160,4775,4780,4780,4775,15
|
|
20230802,133300,2423566530,4780,4785,4785,4780,807
|
|
20230802,133200,2419707675,4780,4780,4780,4780,507
|
|
20230802,133100,2417284215,4780,4785,4785,4780,513
|
|
20230802,133000,2414830390,4785,4780,4785,4775,598
|
|
20230802,132900,2411971315,4775,4785,4785,4775,1162
|
|
20230802,132800,2406417080,4780,4780,4780,4780,85
|
|
20230802,132700,2406010780,4785,4785,4785,4780,2748
|
|
20230802,132600,2392861605,4785,4785,4785,4785,100
|
|
20230802,132500,2392383105,4785,4785,4785,4785,162
|
|
20230802,132400,2391607935,4780,4790,4790,4780,1641
|
|
20230802,132300,2383753660,4785,4780,4790,4780,2585
|
|
20230802,132200,2371383605,4780,4785,4785,4780,178
|
|
20230802,132100,2370532400,4780,4780,4785,4780,283
|
|
20230802,132000,2369178935,4780,4780,4780,4780,6
|
|
20230802,131900,2369150255,4780,4775,4780,4775,12
|
|
20230802,131800,2369092900,4775,4780,4785,4775,770
|
|
20230802,131700,2365411660,4775,4775,4775,4775,225
|
|
20230802,131600,2364337285,4775,4775,4775,4775,1
|
|
20230802,131500,2364332510,4775,4775,4780,4775,1068
|
|
20230802,131400,2359232760,4775,4775,4775,4775,2
|
|
20230802,131300,2359223210,4775,4785,4785,4775,1195
|
|
20230802,131200,2353516245,4785,4785,4790,4780,2291
|
|
20230802,131100,2342547610,4780,4785,4785,4780,458
|
|
20230802,131000,2340356180,4785,4785,4790,4785,1892
|
|
20230802,130900,2331302580,4785,4785,4785,4780,287
|
|
20230802,130800,2329929295,4780,4780,4780,4780,751
|
|
20230802,130700,2326339515,4780,4780,4780,4780,140
|
|
20230802,130600,2325670315,4785,4785,4785,4785,279
|
|
20230802,130500,2324335300,4785,4780,4785,4775,115
|
|
20230802,130400,2323785180,4780,4780,4780,4780,52
|
|
20230802,130300,2323536620,4785,4785,4790,4785,564
|
|
20230802,130200,2320837515,4780,4780,4790,4780,2165
|
|
20230802,130100,2310485780,4780,4780,4780,4780,50
|
|
20230802,130000,2310246780,4780,4780,4780,4775,445
|
|
20230802,125900,2308120320,4775,4780,4780,4775,27
|
|
20230802,125800,2307991270,4780,4775,4780,4775,188
|
|
20230802,125700,2307092835,4775,4780,4780,4765,863
|
|
20230802,125600,2302971875,4780,4780,4780,4780,203
|
|
20230802,125500,2302001535,4785,4785,4790,4785,1674
|
|
20230802,125400,2293991440,4785,4770,4785,4770,1706
|
|
20230802,125300,2285846975,4765,4765,4765,4765,0
|
|
20230802,125200,2285846975,4765,4760,4765,4760,56
|
|
20230802,125100,2285580265,4760,4770,4770,4760,284
|
|
20230802,125000,2284225595,4760,4770,4775,4760,7067
|
|
20230802,124900,2250527860,4770,4770,4770,4770,1105
|
|
20230802,124800,2245257010,4770,4770,4775,4765,1171
|
|
20230802,124700,2239671195,4770,4770,4770,4770,0
|
|
20230802,124600,2239671195,4770,4765,4770,4765,1236
|
|
20230802,124500,2233775480,4770,4770,4770,4770,304
|
|
20230802,124400,2232325400,4770,4765,4770,4765,460
|
|
20230802,124300,2230133195,4765,4760,4765,4760,78
|
|
20230802,124200,2229761665,4770,4770,4770,4765,1155
|
|
20230802,124100,2224252730,4765,4765,4765,4765,864
|
|
20230802,124000,2220135770,4760,4765,4765,4760,1251
|
|
20230802,123900,2214174760,4760,4765,4765,4760,538
|
|
20230802,123800,2211612485,4765,4755,4765,4755,1841
|
|
20230802,123700,2202846490,4760,4760,4760,4760,407
|
|
20230802,123600,2200909170,4765,4765,4765,4765,279
|
|
20230802,123500,2199579735,4760,4760,4760,4755,681
|
|
20230802,123400,2196338185,4755,4760,4760,4755,75
|
|
20230802,123300,2195981460,4755,4760,4760,4755,351
|
|
20230802,123200,2194310845,4755,4765,4765,4755,167
|
|
20230802,123100,2193515710,4760,4760,4765,4760,60
|
|
20230802,123000,2193229850,4755,4760,4775,4755,408
|
|
20230802,122900,2191286725,4760,4760,4760,4755,262
|
|
20230802,122800,2190039695,4755,4755,4755,4755,21
|
|
20230802,122700,2189939840,4755,4760,4760,4755,319
|
|
20230802,122600,2188421600,4750,4760,4760,4750,44
|
|
20230802,122500,2188212550,4750,4750,4750,4750,128
|
|
20230802,122400,2187604550,4750,4750,4760,4750,842
|
|
20230802,122300,2183599515,4745,4760,4770,4745,808
|
|
20230802,122200,2179748685,4740,4740,4750,4740,279
|
|
20230802,122100,2178425595,4740,4745,4745,4740,707
|
|
20230802,122000,2175071090,4740,4740,4740,4740,106
|
|
20230802,121900,2174568650,4740,4740,4745,4740,72
|
|
20230802,121800,2174227240,4740,4750,4760,4740,1146
|
|
20230802,121700,2168786145,4745,4740,4745,4740,718
|
|
20230802,121600,2165379665,4745,4745,4755,4745,488
|
|
20230802,121500,2163063070,4745,4750,4755,4745,348
|
|
20230802,121400,2161410285,4745,4745,4750,4745,86
|
|
20230802,121300,2161002140,4745,4750,4755,4745,802
|
|
20230802,121200,2157196325,4750,4755,4755,4750,839
|
|
20230802,121100,2153207810,4745,4745,4745,4745,71
|
|
20230802,121000,2152870915,4745,4750,4755,4745,321
|
|
20230802,120900,2151347150,4750,4750,4750,4750,1317
|
|
20230802,120800,2145091400,4745,4750,4750,4745,120
|
|
20230802,120700,2144521750,4745,4745,4750,4745,266
|
|
20230802,120600,2143259235,4745,4750,4750,4745,388
|
|
20230802,120500,2141416780,4745,4750,4750,4745,747
|
|
20230802,120400,2137872015,4750,4755,4755,4750,478
|
|
20230802,120300,2135600545,4755,4755,4765,4755,423
|
|
20230802,120200,2133587140,4750,4750,4750,4750,74
|
|
20230802,120100,2133235640,4750,4750,4750,4750,69
|
|
20230802,120000,2132907890,4750,4750,4760,4745,2290
|
|
20230802,115900,2122028910,4750,4745,4750,4745,278
|
|
20230802,115800,2120709720,4745,4750,4750,4745,1001
|
|
20230802,115700,2115955250,4750,4755,4755,4750,1079
|
|
20230802,115600,2110825025,4750,4750,4755,4750,243
|
|
20230802,115500,2109670615,4750,4760,4760,4750,1171
|
|
20230802,115400,2104097005,4760,4765,4765,4760,350
|
|
20230802,115300,2102429610,4760,4760,4765,4760,696
|
|
20230802,115200,2099116430,4760,4760,4760,4760,189
|
|
20230802,115100,2098216790,4760,4765,4785,4760,1184
|
|
20230802,115000,2092565090,4760,4755,4770,4750,844
|
|
20230802,114900,2088548320,4755,4785,4785,4755,235
|
|
20230802,114800,2087429215,4780,4770,4795,4760,1091
|
|
20230802,114700,2082215030,4755,4750,4775,4750,716
|
|
20230802,114600,2078803290,4760,4775,4775,4750,589
|
|
20230802,114500,2075998880,4755,4760,4795,4745,3197
|
|
20230802,114400,2060757955,4745,4760,4770,4745,1565
|
|
20230802,114300,2053316920,4760,4765,4775,4760,1162
|
|
20230802,114200,2047775320,4760,4765,4765,4760,562
|
|
20230802,114100,2045098745,4760,4745,4765,4745,525
|
|
20230802,114000,2042600555,4745,4755,4760,4745,119
|
|
20230802,113900,2042035145,4770,4755,4790,4750,4498
|
|
20230802,113800,2020588515,4745,4740,4760,4735,3033
|
|
20230802,113700,2006182360,4735,4745,4750,4730,21035
|
|
20230802,113600,1906601050,4745,4750,4750,4745,683
|
|
20230802,113500,1903357970,4745,4740,4745,4740,535
|
|
20230802,113400,1900820200,4740,4740,4745,4740,480
|
|
20230802,113300,1898543775,4740,4745,4750,4740,371
|
|
20230802,113200,1896782195,4740,4750,4750,4740,5783
|
|
20230802,113100,1869321930,4750,4760,4760,4750,474
|
|
20230802,113000,1867067685,4760,4760,4765,4755,1029
|
|
20230802,112900,1862168425,4755,4755,4755,4755,282
|
|
20230802,112800,1860827515,4755,4755,4760,4755,159
|
|
20230802,112700,1860071390,4755,4765,4770,4755,1020
|
|
20230802,112600,1855212505,4760,4750,4760,4750,911
|
|
20230802,112500,1850877970,4750,4755,4760,4750,562
|
|
20230802,112400,1848207085,4755,4760,4770,4755,508
|
|
20230802,112300,1845786820,4755,4760,4760,4755,193
|
|
20230802,112200,1844868400,4760,4770,4770,4760,463
|
|
20230802,112100,1842662175,4765,4775,4780,4765,4272
|
|
20230802,112000,1822268150,4770,4770,4770,4765,260
|
|
20230802,111900,1821028280,4775,4765,4775,4765,139
|
|
20230802,111800,1820365095,4765,4760,4770,4755,564
|
|
20230802,111700,1817679000,4755,4760,4760,4755,378
|
|
20230802,111600,1815881350,4760,4755,4765,4755,149
|
|
20230802,111500,1815172065,4760,4755,4765,4750,393
|
|
20230802,111400,1813303100,4750,4750,4755,4750,198
|
|
20230802,111300,1812362590,4750,4745,4755,4745,183
|
|
20230802,111200,1811493360,4745,4760,4765,4745,803
|
|
20230802,111100,1807672215,4750,4755,4755,4750,166
|
|
20230802,111000,1806883150,4755,4745,4760,4745,625
|
|
20230802,110900,1803910600,4745,4745,4755,4740,798
|
|
20230802,110800,1800123910,4735,4740,4740,4735,876
|
|
20230802,110700,1795971730,4740,4750,4755,4740,732
|
|
20230802,110600,1792497470,4750,4755,4755,4750,352
|
|
20230802,110500,1790824075,4745,4745,4745,4745,73
|
|
20230802,110400,1790477690,4745,4745,4760,4740,8779
|
|
20230802,110300,1748847760,4745,4745,4750,4745,1009
|
|
20230802,110200,1744058455,4745,4750,4750,4745,200
|
|
20230802,110100,1743109205,4745,4745,4745,4745,258
|
|
20230802,110000,1741884995,4745,4750,4750,4745,695
|
|
20230802,105900,1738585320,4745,4745,4745,4745,126
|
|
20230802,105800,1737987450,4745,4750,4755,4745,3293
|
|
20230802,105700,1722345395,4750,4755,4755,4750,871
|
|
20230802,105600,1718204870,4750,4750,4750,4750,114
|
|
20230802,105500,1717663370,4750,4760,4765,4750,1084
|
|
20230802,105400,1712506585,4760,4760,4765,4760,506
|
|
20230802,105300,1710095855,4765,4750,4765,4750,1445
|
|
20230802,105200,1703223600,4750,4755,4760,4750,160
|
|
20230802,105100,1702462900,4755,4755,4765,4755,701
|
|
20230802,105000,1699126370,4760,4760,4760,4760,2092
|
|
20230802,104900,1689168450,4760,4760,4760,4760,116
|
|
20230802,104800,1688616290,4760,4760,4765,4755,695
|
|
20230802,104700,1685308150,4760,4755,4760,4755,207
|
|
20230802,104600,1684323205,4755,4765,4765,4755,751
|
|
20230802,104500,1680747005,4765,4780,4780,4765,442
|
|
20230802,104400,1678635510,4780,4760,4780,4760,1004
|
|
20230802,104300,1673850495,4760,4760,4765,4760,870
|
|
20230802,104200,1669708875,4760,4770,4780,4760,623
|
|
20230802,104100,1666737105,4770,4765,4770,4765,78
|
|
20230802,104000,1666365315,4780,4765,4780,4765,332
|
|
20230802,103900,1664781015,4770,4775,4785,4765,1248
|
|
20230802,103800,1658823680,4775,4760,4775,4760,256
|
|
20230802,103700,1657603745,4760,4765,4765,4760,205
|
|
20230802,103600,1656627265,4765,4770,4775,4765,429
|
|
20230802,103500,1654579895,4765,4755,4765,4755,1272
|
|
20230802,103400,1648525055,4760,4760,4765,4755,452
|
|
20230802,103300,1646372335,4765,4775,4780,4760,865
|
|
20230802,103200,1642248035,4775,4765,4780,4765,109
|
|
20230802,103100,1641728075,4765,4785,4785,4765,588
|
|
20230802,103000,1638920995,4785,4790,4795,4785,3891
|
|
20230802,102900,1620283420,4785,4775,4785,4775,4386
|
|
20230802,102800,1599321220,4770,4760,4775,4760,2154
|
|
20230802,102700,1589048170,4765,4775,4775,4765,1443
|
|
20230802,102600,1582165665,4770,4775,4775,4760,906
|
|
20230802,102500,1577843555,4760,4770,4775,4760,2631
|
|
20230802,102400,1565307380,4775,4755,4775,4755,528
|
|
20230802,102300,1562791975,4755,4760,4760,4755,3120
|
|
20230802,102200,1547950340,4760,4760,4760,4760,6
|
|
20230802,102100,1547921780,4760,4760,4760,4750,3196
|
|
20230802,102000,1532729460,4755,4760,4760,4755,1264
|
|
20230802,101900,1526714040,4755,4750,4760,4750,1595
|
|
20230802,101800,1519127520,4755,4775,4780,4755,2821
|
|
20230802,101700,1505672725,4775,4775,4780,4775,1110
|
|
20230802,101600,1500369000,4775,4765,4775,4765,1401
|
|
20230802,101500,1493686020,4765,4760,4765,4760,773
|
|
20230802,101400,1490005020,4755,4755,4755,4750,394
|
|
20230802,101300,1488132550,4755,4755,4755,4755,735
|
|
20230802,101200,1484637625,4755,4750,4755,4750,322
|
|
20230802,101100,1483107260,4750,4750,4750,4745,524
|
|
20230802,101000,1480619260,4750,4750,4755,4750,855
|
|
20230802,100900,1476557500,4750,4755,4755,4750,1598
|
|
20230802,100800,1468964130,4750,4750,4755,4750,1332
|
|
20230802,100700,1462637125,4745,4755,4755,4745,630
|
|
20230802,100600,1459644575,4755,4750,4755,4750,1593
|
|
20230802,100500,1452076260,4750,4760,4760,4750,1505
|
|
20230802,100400,1444925130,4765,4765,4765,4760,2579
|
|
20230802,100300,1432637335,4765,4755,4765,4755,337
|
|
20230802,100200,1431033010,4755,4750,4755,4750,3554
|
|
20230802,100100,1414151460,4745,4745,4745,4745,19385
|
|
20230802,100000,1322169635,4745,4740,4745,4740,14824
|
|
20230802,095900,1251899525,4740,4740,4740,4740,151
|
|
20230802,095800,1251183785,4735,4735,4735,4735,1488
|
|
20230802,095700,1244138105,4735,4740,4740,4735,1276
|
|
20230802,095600,1238094480,4740,4740,4740,4735,1016
|
|
20230802,095500,1233283190,4735,4735,4735,4735,172
|
|
20230802,095400,1232468770,4735,4745,4745,4735,1573
|
|
20230802,095300,1225012020,4745,4745,4745,4740,239
|
|
20230802,095200,1223877970,4745,4745,4745,4745,52
|
|
20230802,095100,1223631230,4745,4745,4750,4740,1058
|
|
20230802,095000,1218611970,4745,4750,4750,4745,177
|
|
20230802,094900,1217771985,4750,4740,4750,4735,1400
|
|
20230802,094800,1211126120,4745,4740,4745,4740,331
|
|
20230802,094700,1209557170,4730,4740,4750,4725,5817
|
|
20230802,094600,1182031055,4735,4735,4750,4730,15867
|
|
20230802,094500,1106821180,4730,4740,4740,4730,6716
|
|
20230802,094400,1075035890,4740,4740,4740,4735,281
|
|
20230802,094300,1073703990,4740,4750,4750,4735,1352
|
|
20230802,094200,1067289960,4745,4750,4750,4745,1916
|
|
20230802,094100,1058190490,4745,4745,4745,4735,1054
|
|
20230802,094000,1053193010,4745,4740,4745,4740,1926
|
|
20230802,093900,1044062745,4735,4745,4745,4735,3212
|
|
20230802,093800,1028843585,4745,4750,4750,4745,949
|
|
20230802,093700,1024339445,4760,4740,4760,4735,3799
|
|
20230802,093600,1006302895,4735,4730,4735,4730,1681
|
|
20230802,093500,998344820,4730,4735,4740,4730,3313
|
|
20230802,093400,982668460,4735,4740,4740,4735,2085
|
|
20230802,093300,972794485,4735,4740,4745,4735,2450
|
|
20230802,093200,961181615,4735,4745,4745,4735,6347
|
|
20230802,093100,931089255,4750,4760,4760,4750,4081
|
|
20230802,093000,911668970,4760,4755,4760,4750,4178
|
|
20230802,092900,891804365,4755,4740,4755,4740,5111
|
|
20230802,092800,867549135,4735,4730,4735,4730,2127
|
|
20230802,092700,857479050,4730,4730,4735,4725,4921
|
|
20230802,092600,834202750,4730,4730,4735,4725,1951
|
|
20230802,092500,824974450,4730,4730,4730,4725,4356
|
|
20230802,092400,804379420,4730,4755,4755,4725,7368
|
|
20230802,092300,769478640,4745,4760,4760,4745,14573
|
|
20230802,092200,700235300,4760,4765,4765,4760,3227
|
|
20230802,092100,684870885,4765,4775,4780,4765,5518
|
|
20230802,092000,658550275,4775,4770,4775,4765,2353
|
|
20230802,091900,647327700,4770,4770,4775,4770,4835
|
|
20230802,091800,624263870,4770,4770,4775,4765,4384
|
|
20230802,091700,603351270,4770,4780,4780,4765,5775
|
|
20230802,091600,575793775,4780,4800,4800,4780,11254
|
|
20230802,091500,521935895,4800,4800,4800,4790,4019
|
|
20230802,091400,502676185,4795,4800,4800,4795,2175
|
|
20230802,091300,492238270,4800,4820,4820,4800,3557
|
|
20230802,091200,475142890,4820,4820,4830,4815,1339
|
|
20230802,091100,468687275,4820,4815,4825,4810,4645
|
|
20230802,091000,446301805,4815,4795,4820,4785,5958
|
|
20230802,090900,417718445,4790,4805,4805,4785,3874
|
|
20230802,090800,399142085,4805,4785,4805,4775,6295
|
|
20230802,090700,368986085,4775,4805,4810,4770,12772
|
|
20230802,090600,307742135,4810,4825,4825,4805,10736
|
|
20230802,090500,256056170,4825,4855,4860,4820,16145
|
|
20230802,090400,177846325,4855,4855,4855,4850,7877
|
|
20230802,090300,139608360,4855,4845,4860,4845,5524
|
|
20230802,090200,112806595,4840,4875,4875,4840,3895
|
|
20230802,090100,93914180,4870,4860,4905,4845,5903
|
|
20230802,090000,65230965,4860,4925,4925,4855,13323
|