656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,195300,3876842080,3745,3745,3745,3745,19799
|
|
20230703,195200,3876842080,3745,3745,3745,3745,0
|
|
20230703,195100,3876842080,3745,3745,3745,3745,0
|
|
20230703,195000,3876842080,3745,3745,3745,3745,0
|
|
20230703,194900,3876842080,3745,3745,3745,3745,0
|
|
20230703,194800,3876842080,3745,3745,3745,3745,0
|
|
20230703,194700,3876842080,3745,3745,3745,3745,0
|
|
20230703,194600,3876842080,3745,3745,3745,3745,0
|
|
20230703,194500,3876842080,3745,3745,3745,3745,0
|
|
20230703,194400,3876842080,3745,3745,3745,3745,0
|
|
20230703,194300,3876842080,3745,3745,3745,3745,0
|
|
20230703,194200,3876842080,3745,3745,3745,3745,0
|
|
20230703,194100,3876842080,3745,3745,3745,3745,0
|
|
20230703,194000,3876842080,3745,3745,3745,3745,0
|
|
20230703,193900,3876842080,3745,3745,3745,3745,0
|
|
20230703,193800,3876842080,3745,3745,3745,3745,0
|
|
20230703,193700,3876842080,3745,3745,3745,3745,0
|
|
20230703,193600,3876842080,3745,3745,3745,3745,0
|
|
20230703,193500,3876842080,3745,3745,3745,3745,0
|
|
20230703,193400,3876842080,3745,3745,3745,3745,0
|
|
20230703,193300,3876842080,3745,3745,3745,3745,0
|
|
20230703,193200,3876842080,3745,3745,3745,3745,0
|
|
20230703,193100,3876842080,3745,3745,3745,3745,0
|
|
20230703,193000,3876842080,3745,3745,3745,3745,0
|
|
20230703,192900,3876842080,3745,3745,3745,3745,0
|
|
20230703,192800,3876842080,3745,3745,3745,3745,0
|
|
20230703,192700,3876842080,3745,3745,3745,3745,0
|
|
20230703,192600,3876842080,3745,3745,3745,3745,0
|
|
20230703,192500,3876842080,3745,3745,3745,3745,0
|
|
20230703,192400,3876842080,3745,3745,3745,3745,0
|
|
20230703,192300,3876842080,3745,3745,3745,3745,19799
|
|
20230703,192200,3876842080,3745,3745,3745,3745,0
|
|
20230703,192100,3876842080,3745,3745,3745,3745,0
|
|
20230703,192000,3876842080,3745,3745,3745,3745,0
|
|
20230703,191900,3876842080,3745,3745,3745,3745,0
|
|
20230703,191800,3876842080,3745,3745,3745,3745,0
|
|
20230703,191700,3876842080,3745,3745,3745,3745,0
|
|
20230703,191600,3876842080,3745,3745,3745,3745,0
|
|
20230703,191500,3876842080,3745,3745,3745,3745,0
|
|
20230703,191400,3876842080,3745,3745,3745,3745,0
|
|
20230703,191300,3876842080,3745,3745,3745,3745,0
|
|
20230703,191200,3876842080,3745,3745,3745,3745,0
|
|
20230703,191100,3876842080,3745,3745,3745,3745,0
|
|
20230703,191000,3876842080,3745,3745,3745,3745,0
|
|
20230703,190900,3876842080,3745,3745,3745,3745,0
|
|
20230703,190800,3876842080,3745,3745,3745,3745,0
|
|
20230703,190700,3876842080,3745,3745,3745,3745,0
|
|
20230703,190600,3876842080,3745,3745,3745,3745,0
|
|
20230703,190500,3876842080,3745,3745,3745,3745,0
|
|
20230703,190400,3876842080,3745,3745,3745,3745,0
|
|
20230703,190300,3876842080,3745,3745,3745,3745,0
|
|
20230703,190200,3876842080,3745,3745,3745,3745,0
|
|
20230703,190100,3876842080,3745,3745,3745,3745,0
|
|
20230703,190000,3876842080,3745,3745,3745,3745,0
|
|
20230703,185900,3876842080,3745,3745,3745,3745,0
|
|
20230703,185800,3876842080,3745,3745,3745,3745,0
|
|
20230703,185700,3876842080,3745,3745,3745,3745,0
|
|
20230703,185600,3876842080,3745,3745,3745,3745,0
|
|
20230703,185500,3876842080,3745,3745,3745,3745,0
|
|
20230703,185400,3876842080,3745,3745,3745,3745,0
|
|
20230703,185300,3876842080,3745,3745,3745,3745,19799
|
|
20230703,185200,3876842080,3745,3745,3745,3745,0
|
|
20230703,185100,3876842080,3745,3745,3745,3745,0
|
|
20230703,185000,3876842080,3745,3745,3745,3745,0
|
|
20230703,184900,3876842080,3745,3745,3745,3745,0
|
|
20230703,184800,3876842080,3745,3745,3745,3745,0
|
|
20230703,184700,3876842080,3745,3745,3745,3745,0
|
|
20230703,184600,3876842080,3745,3745,3745,3745,0
|
|
20230703,184500,3876842080,3745,3745,3745,3745,0
|
|
20230703,184400,3876842080,3745,3745,3745,3745,0
|
|
20230703,184300,3876842080,3745,3745,3745,3745,0
|
|
20230703,184200,3876842080,3745,3745,3745,3745,0
|
|
20230703,184100,3876842080,3745,3745,3745,3745,0
|
|
20230703,184000,3876842080,3745,3745,3745,3745,0
|
|
20230703,183900,3876842080,3745,3745,3745,3745,0
|
|
20230703,183800,3876842080,3745,3745,3745,3745,0
|
|
20230703,183700,3876842080,3745,3745,3745,3745,0
|
|
20230703,183600,3876842080,3745,3745,3745,3745,0
|
|
20230703,183500,3876842080,3745,3745,3745,3745,0
|
|
20230703,183400,3876842080,3745,3745,3745,3745,0
|
|
20230703,183300,3876842080,3745,3745,3745,3745,0
|
|
20230703,183200,3876842080,3745,3745,3745,3745,0
|
|
20230703,183100,3876842080,3745,3745,3745,3745,0
|
|
20230703,183000,3876842080,3745,3745,3745,3745,0
|
|
20230703,182900,3876842080,3745,3745,3745,3745,0
|
|
20230703,182800,3876842080,3745,3745,3745,3745,0
|
|
20230703,182700,3876842080,3745,3745,3745,3745,0
|
|
20230703,182600,3876842080,3745,3745,3745,3745,0
|
|
20230703,182500,3876842080,3745,3745,3745,3745,0
|
|
20230703,182400,3876842080,3745,3745,3745,3745,0
|
|
20230703,182300,3876842080,3745,3745,3745,3745,19799
|
|
20230703,182200,3876842080,3745,3745,3745,3745,0
|
|
20230703,182100,3876842080,3745,3745,3745,3745,0
|
|
20230703,182000,3876842080,3745,3745,3745,3745,0
|
|
20230703,181900,3876842080,3745,3745,3745,3745,0
|
|
20230703,181800,3876842080,3745,3745,3745,3745,0
|
|
20230703,181700,3876842080,3745,3745,3745,3745,0
|
|
20230703,181600,3876842080,3745,3745,3745,3745,0
|
|
20230703,181500,3876842080,3745,3745,3745,3745,0
|
|
20230703,181400,3876842080,3745,3745,3745,3745,0
|
|
20230703,181300,3876842080,3745,3745,3745,3745,0
|
|
20230703,181200,3876842080,3745,3745,3745,3745,0
|
|
20230703,181100,3876842080,3745,3745,3745,3745,0
|
|
20230703,181000,3876842080,3745,3745,3745,3745,0
|
|
20230703,180900,3876842080,3745,3745,3745,3745,0
|
|
20230703,180800,3876842080,3745,3745,3745,3745,0
|
|
20230703,180700,3876842080,3745,3745,3745,3745,0
|
|
20230703,180600,3876842080,3745,3745,3745,3745,0
|
|
20230703,180500,3876842080,3745,3745,3745,3745,0
|
|
20230703,180400,3876842080,3745,3745,3745,3745,0
|
|
20230703,180300,3876842080,3745,3745,3745,3745,0
|
|
20230703,180200,3876842080,3745,3745,3745,3745,0
|
|
20230703,180100,3876842080,3745,3745,3745,3745,0
|
|
20230703,180000,3876842080,3745,3745,3745,3745,0
|
|
20230703,175900,3876842080,3745,3745,3745,3745,0
|
|
20230703,175800,3876842080,3745,3745,3745,3745,0
|
|
20230703,175700,3876842080,3745,3745,3745,3745,0
|
|
20230703,175600,3876842080,3745,3745,3745,3745,0
|
|
20230703,175500,3876842080,3745,3745,3745,3745,0
|
|
20230703,175400,3876842080,3745,3745,3745,3745,0
|
|
20230703,175300,3876842080,3745,3745,3745,3745,19799
|
|
20230703,175200,3876842080,3745,3745,3745,3745,0
|
|
20230703,175100,3876842080,3745,3745,3745,3745,0
|
|
20230703,175000,3876842080,3745,3745,3745,3745,0
|
|
20230703,174900,3876842080,3745,3745,3745,3745,0
|
|
20230703,174800,3876842080,3745,3745,3745,3745,0
|
|
20230703,174700,3876842080,3745,3745,3745,3745,0
|
|
20230703,174600,3876842080,3745,3745,3745,3745,0
|
|
20230703,174500,3876842080,3745,3745,3745,3745,0
|
|
20230703,174400,3876842080,3745,3745,3745,3745,0
|
|
20230703,174300,3876842080,3745,3745,3745,3745,0
|
|
20230703,174200,3876842080,3745,3745,3745,3745,0
|
|
20230703,174100,3876842080,3745,3745,3745,3745,0
|
|
20230703,174000,3876842080,3745,3745,3745,3745,0
|
|
20230703,173900,3876842080,3745,3745,3745,3745,0
|
|
20230703,173800,3876842080,3745,3745,3745,3745,0
|
|
20230703,173700,3876842080,3745,3745,3745,3745,0
|
|
20230703,173600,3876842080,3745,3745,3745,3745,0
|
|
20230703,173500,3876842080,3745,3745,3745,3745,0
|
|
20230703,173400,3876842080,3745,3745,3745,3745,0
|
|
20230703,173300,3876842080,3745,3745,3745,3745,0
|
|
20230703,173200,3876842080,3745,3745,3745,3745,0
|
|
20230703,173100,3876842080,3745,3745,3745,3745,0
|
|
20230703,173000,3876842080,3745,3745,3745,3745,0
|
|
20230703,172900,3876842080,3745,3745,3745,3745,0
|
|
20230703,172800,3876842080,3745,3745,3745,3745,0
|
|
20230703,172700,3876842080,3745,3745,3745,3745,0
|
|
20230703,172600,3876842080,3745,3745,3745,3745,0
|
|
20230703,172500,3876842080,3745,3745,3745,3745,0
|
|
20230703,172400,3876842080,3745,3745,3745,3745,0
|
|
20230703,172300,3876842080,3745,3745,3745,3745,19799
|
|
20230703,172200,3876842080,3745,3745,3745,3745,0
|
|
20230703,172100,3876842080,3745,3745,3745,3745,0
|
|
20230703,172000,3876842080,3745,3745,3745,3745,0
|
|
20230703,171900,3876842080,3745,3745,3745,3745,0
|
|
20230703,171800,3876842080,3745,3745,3745,3745,0
|
|
20230703,171700,3876842080,3745,3745,3745,3745,0
|
|
20230703,171600,3876842080,3745,3745,3745,3745,0
|
|
20230703,171500,3876842080,3745,3745,3745,3745,0
|
|
20230703,171400,3876842080,3745,3745,3745,3745,0
|
|
20230703,171300,3876842080,3745,3745,3745,3745,0
|
|
20230703,171200,3876842080,3745,3745,3745,3745,0
|
|
20230703,171100,3876842080,3745,3745,3745,3745,0
|
|
20230703,171000,3876842080,3745,3745,3745,3745,0
|
|
20230703,170900,3876842080,3745,3745,3745,3745,0
|
|
20230703,170800,3876842080,3745,3745,3745,3745,0
|
|
20230703,170700,3876842080,3745,3745,3745,3745,0
|
|
20230703,170600,3876842080,3745,3745,3745,3745,0
|
|
20230703,170500,3876842080,3745,3745,3745,3745,0
|
|
20230703,170400,3876842080,3745,3745,3745,3745,0
|
|
20230703,170300,3876842080,3745,3745,3745,3745,0
|
|
20230703,170200,3876842080,3745,3745,3745,3745,0
|
|
20230703,170100,3876842080,3745,3745,3745,3745,0
|
|
20230703,170000,3876842080,3745,3745,3745,3745,0
|
|
20230703,165900,3876842080,3745,3745,3745,3745,0
|
|
20230703,165800,3876842080,3745,3745,3745,3745,0
|
|
20230703,165700,3876842080,3745,3745,3745,3745,0
|
|
20230703,165600,3876842080,3745,3745,3745,3745,0
|
|
20230703,165500,3876842080,3745,3745,3745,3745,0
|
|
20230703,165400,3876842080,3745,3745,3745,3745,0
|
|
20230703,165300,3876842080,3745,3745,3745,3745,19799
|
|
20230703,165200,3876842080,3745,3745,3745,3745,0
|
|
20230703,165100,3876842080,3745,3745,3745,3745,0
|
|
20230703,165000,3876842080,3745,3745,3745,3745,0
|
|
20230703,164900,3876842080,3745,3745,3745,3745,0
|
|
20230703,164800,3876842080,3745,3745,3745,3745,0
|
|
20230703,164700,3876842080,3745,3745,3745,3745,0
|
|
20230703,164600,3876842080,3745,3745,3745,3745,0
|
|
20230703,164500,3876842080,3745,3745,3745,3745,0
|
|
20230703,164400,3876842080,3745,3745,3745,3745,0
|
|
20230703,164300,3876842080,3745,3745,3745,3745,0
|
|
20230703,164200,3876842080,3745,3745,3745,3745,0
|
|
20230703,164100,3876842080,3745,3745,3745,3745,0
|
|
20230703,164000,3876842080,3745,3745,3745,3745,0
|
|
20230703,163900,3876842080,3745,3745,3745,3745,0
|
|
20230703,163800,3876842080,3745,3745,3745,3745,0
|
|
20230703,163700,3876842080,3745,3745,3745,3745,0
|
|
20230703,163600,3876842080,3745,3745,3745,3745,0
|
|
20230703,163500,3876842080,3745,3745,3745,3745,0
|
|
20230703,163400,3876842080,3745,3745,3745,3745,0
|
|
20230703,163300,3876842080,3745,3745,3745,3745,0
|
|
20230703,163200,3876842080,3745,3745,3745,3745,0
|
|
20230703,163100,3876842080,3745,3745,3745,3745,0
|
|
20230703,163000,3876842080,3745,3745,3745,3745,0
|
|
20230703,162900,3876842080,3745,3745,3745,3745,0
|
|
20230703,162800,3876842080,3745,3745,3745,3745,0
|
|
20230703,162700,3876842080,3745,3745,3745,3745,0
|
|
20230703,162600,3876842080,3745,3745,3745,3745,0
|
|
20230703,162500,3876842080,3745,3745,3745,3745,0
|
|
20230703,162400,3876842080,3745,3745,3745,3745,0
|
|
20230703,162300,3876842080,3745,3745,3745,3745,19799
|
|
20230703,162200,3876842080,3745,3745,3745,3745,0
|
|
20230703,162100,3876842080,3745,3745,3745,3745,0
|
|
20230703,162000,3876842080,3745,3745,3745,3745,0
|
|
20230703,161900,3876842080,3745,3745,3745,3745,0
|
|
20230703,161800,3876842080,3745,3745,3745,3745,0
|
|
20230703,161700,3876842080,3745,3745,3745,3745,0
|
|
20230703,161600,3876842080,3745,3745,3745,3745,0
|
|
20230703,161500,3876842080,3745,3745,3745,3745,0
|
|
20230703,161400,3876842080,3745,3745,3745,3745,0
|
|
20230703,161300,3876842080,3745,3745,3745,3745,0
|
|
20230703,161200,3876842080,3745,3745,3745,3745,0
|
|
20230703,161100,3876842080,3745,3745,3745,3745,0
|
|
20230703,161000,3876842080,3745,3745,3745,3745,0
|
|
20230703,160900,3876842080,3745,3745,3745,3745,0
|
|
20230703,160800,3876842080,3745,3745,3745,3745,0
|
|
20230703,160700,3876842080,3745,3745,3745,3745,0
|
|
20230703,160600,3876842080,3745,3745,3745,3745,0
|
|
20230703,160500,3876842080,3745,3745,3745,3745,0
|
|
20230703,160400,3876842080,3745,3745,3745,3745,0
|
|
20230703,160300,3876842080,3745,3745,3745,3745,0
|
|
20230703,160200,3876842080,3745,3745,3745,3745,0
|
|
20230703,160100,3876842080,3745,3745,3745,3745,0
|
|
20230703,160000,3876842080,3745,3745,3745,3745,0
|
|
20230703,155900,3876842080,3745,3745,3745,3745,0
|
|
20230703,155800,3876842080,3745,3745,3745,3745,0
|
|
20230703,155700,3876842080,3745,3745,3745,3745,0
|
|
20230703,155600,3876842080,3745,3745,3745,3745,0
|
|
20230703,155500,3876842080,3745,3745,3745,3745,0
|
|
20230703,155400,3876842080,3745,3745,3745,3745,0
|
|
20230703,155300,3876842080,3745,3745,3745,3745,19799
|
|
20230703,155200,3876842080,3745,3745,3745,3745,0
|
|
20230703,155100,3876842080,3745,3745,3745,3745,0
|
|
20230703,155000,3876842080,3745,3745,3745,3745,0
|
|
20230703,154900,3876842080,3745,3745,3745,3745,0
|
|
20230703,154800,3876842080,3745,3745,3745,3745,0
|
|
20230703,154700,3876842080,3745,3745,3745,3745,0
|
|
20230703,154600,3876842080,3745,3745,3745,3745,0
|
|
20230703,154500,3876842080,3745,3745,3745,3745,0
|
|
20230703,154400,3876842080,3745,3745,3745,3745,0
|
|
20230703,154300,3876842080,3745,3745,3745,3745,0
|
|
20230703,154200,3876842080,3745,3745,3745,3745,0
|
|
20230703,154100,3876842080,3745,3745,3745,3745,0
|
|
20230703,154000,3876842080,3745,3745,3745,3745,0
|
|
20230703,153900,3876842080,3745,3745,3745,3745,0
|
|
20230703,153800,3876842080,3745,3745,3745,3745,0
|
|
20230703,153700,3876842080,3745,3745,3745,3745,0
|
|
20230703,153600,3876842080,3745,3745,3745,3745,0
|
|
20230703,153500,3876842080,3745,3745,3745,3745,0
|
|
20230703,153400,3876842080,3745,3745,3745,3745,0
|
|
20230703,153300,3876842080,3745,3745,3745,3745,0
|
|
20230703,153200,3876842080,3745,3745,3745,3745,0
|
|
20230703,153100,3876842080,3745,3745,3745,3745,0
|
|
20230703,153000,3876842080,3745,3745,3745,3745,19799
|
|
20230703,152900,3802694825,3750,3750,3750,3750,0
|
|
20230703,152800,3802694825,3750,3750,3750,3750,0
|
|
20230703,152700,3802694825,3750,3750,3750,3750,0
|
|
20230703,152600,3802694825,3750,3750,3750,3750,0
|
|
20230703,152500,3802694825,3750,3750,3750,3750,0
|
|
20230703,152400,3802694825,3750,3750,3750,3750,0
|
|
20230703,152300,3802694825,3750,3750,3750,3750,0
|
|
20230703,152200,3802694825,3750,3750,3750,3750,0
|
|
20230703,152100,3802694825,3750,3750,3750,3750,0
|
|
20230703,152000,3802694825,3750,3750,3750,3750,0
|
|
20230703,151900,3802694825,3750,3750,3750,3745,434
|
|
20230703,151800,3801068825,3750,3745,3750,3745,1600
|
|
20230703,151700,3795076095,3745,3740,3745,3740,5526
|
|
20230703,151600,3774385380,3745,3745,3745,3745,324
|
|
20230703,151500,3773172000,3745,3745,3745,3745,1255
|
|
20230703,151400,3768472025,3745,3740,3745,3740,243
|
|
20230703,151300,3767563010,3740,3745,3745,3740,1338
|
|
20230703,151200,3762552220,3745,3750,3750,3745,1329
|
|
20230703,151100,3757573780,3745,3745,3750,3745,508
|
|
20230703,151000,3755670910,3745,3745,3750,3745,37
|
|
20230703,150900,3755532340,3745,3750,3750,3745,1857
|
|
20230703,150800,3748577860,3750,3750,3755,3745,1006
|
|
20230703,150700,3744802880,3745,3750,3755,3740,4060
|
|
20230703,150600,3729571165,3750,3740,3750,3735,2539
|
|
20230703,150500,3720069410,3740,3740,3745,3740,99
|
|
20230703,150400,3719698915,3740,3740,3740,3740,734
|
|
20230703,150300,3716953755,3740,3740,3740,3740,924
|
|
20230703,150200,3713497995,3740,3745,3745,3740,4356
|
|
20230703,150100,3697187105,3745,3745,3745,3745,5
|
|
20230703,150000,3697168380,3745,3745,3745,3745,47
|
|
20230703,145900,3696992365,3745,3745,3745,3745,5707
|
|
20230703,145800,3675619650,3745,3740,3745,3740,849
|
|
20230703,145700,3672440475,3740,3740,3740,3740,141
|
|
20230703,145600,3671913135,3745,3745,3745,3740,942
|
|
20230703,145500,3668389950,3745,3740,3745,3740,894
|
|
20230703,145400,3665046335,3745,3740,3745,3740,31
|
|
20230703,145300,3664930390,3740,3745,3745,3740,231
|
|
20230703,145200,3664065395,3745,3745,3745,3745,422
|
|
20230703,145100,3662485005,3745,3745,3745,3745,3
|
|
20230703,145000,3662473770,3740,3740,3740,3740,1
|
|
20230703,144900,3662470030,3745,3745,3745,3745,0
|
|
20230703,144800,3662470030,3745,3745,3745,3745,9
|
|
20230703,144700,3662436325,3740,3740,3740,3740,493
|
|
20230703,144600,3660592505,3740,3740,3740,3740,284
|
|
20230703,144500,3659530345,3750,3745,3750,3745,210
|
|
20230703,144400,3658743845,3740,3740,3740,3740,10
|
|
20230703,144300,3658706445,3750,3750,3750,3750,0
|
|
20230703,144200,3658706445,3750,3750,3750,3750,131
|
|
20230703,144100,3658215195,3740,3740,3740,3740,3225
|
|
20230703,144000,3646153695,3740,3745,3750,3740,1383
|
|
20230703,143900,3640970470,3745,3740,3745,3740,1158
|
|
20230703,143800,3636639060,3745,3745,3745,3745,401
|
|
20230703,143700,3635137315,3750,3750,3750,3750,383
|
|
20230703,143600,3633701065,3755,3750,3755,3750,52
|
|
20230703,143500,3633506055,3750,3750,3750,3750,315
|
|
20230703,143400,3632324805,3755,3755,3755,3755,4060
|
|
20230703,143300,3617079505,3755,3755,3755,3755,2
|
|
20230703,143200,3617071995,3760,3755,3760,3755,787
|
|
20230703,143100,3614116660,3755,3760,3760,3755,230
|
|
20230703,143000,3613252510,3760,3760,3760,3760,18
|
|
20230703,142900,3613184830,3760,3760,3760,3760,1085
|
|
20230703,142800,3609105230,3760,3760,3760,3755,815
|
|
20230703,142700,3606040925,3760,3760,3760,3760,4369
|
|
20230703,142600,3589613485,3755,3755,3755,3755,103
|
|
20230703,142500,3589226720,3760,3755,3760,3755,176
|
|
20230703,142400,3588565295,3755,3760,3760,3755,626
|
|
20230703,142300,3586212090,3760,3760,3760,3760,22
|
|
20230703,142200,3586129370,3755,3755,3755,3750,132
|
|
20230703,142100,3585633715,3760,3755,3760,3755,407
|
|
20230703,142000,3584105280,3755,3755,3755,3750,1476
|
|
20230703,141900,3578563650,3755,3755,3755,3750,1733
|
|
20230703,141800,3572062335,3755,3750,3755,3750,2390
|
|
20230703,141700,3563089440,3750,3750,3750,3750,25
|
|
20230703,141600,3562995690,3750,3745,3750,3745,3000
|
|
20230703,141500,3551747860,3740,3740,3740,3740,226
|
|
20230703,141400,3550902620,3740,3740,3740,3740,1354
|
|
20230703,141300,3545838660,3745,3745,3745,3745,10
|
|
20230703,141200,3545801210,3745,3740,3745,3740,1112
|
|
20230703,141100,3541636780,3740,3740,3745,3740,128
|
|
20230703,141000,3541157925,3745,3740,3745,3740,393
|
|
20230703,140900,3539687140,3740,3740,3740,3740,3
|
|
20230703,140800,3539675920,3740,3740,3745,3740,54
|
|
20230703,140700,3539473710,3740,3740,3740,3740,711
|
|
20230703,140600,3536814570,3740,3730,3740,3730,1125
|
|
20230703,140500,3532614480,3730,3730,3730,3730,31
|
|
20230703,140400,3532498850,3730,3725,3730,3725,933
|
|
20230703,140300,3529023100,3735,3725,3735,3725,399
|
|
20230703,140200,3527534825,3730,3730,3730,3730,620
|
|
20230703,140100,3525222225,3730,3730,3730,3730,0
|
|
20230703,140000,3525222225,3730,3730,3740,3730,128
|
|
20230703,135900,3524743635,3740,3730,3740,3730,438
|
|
20230703,135800,3523109865,3730,3735,3735,3730,1406
|
|
20230703,135700,3517858985,3735,3735,3735,3735,1300
|
|
20230703,135600,3513003485,3740,3740,3740,3740,62
|
|
20230703,135500,3512771605,3735,3735,3735,3735,0
|
|
20230703,135400,3512771605,3735,3735,3735,3735,44
|
|
20230703,135300,3512607265,3735,3750,3750,3735,101
|
|
20230703,135200,3512230015,3735,3735,3735,3735,5
|
|
20230703,135100,3512211340,3735,3735,3750,3735,449
|
|
20230703,135000,3510533215,3730,3735,3735,3730,5000
|
|
20230703,134900,3491881675,3735,3735,3735,3735,0
|
|
20230703,134800,3491881675,3735,3740,3740,3735,298
|
|
20230703,134700,3490767450,3735,3755,3755,3735,259
|
|
20230703,134600,3489799855,3740,3750,3750,3740,589
|
|
20230703,134500,3487596075,3755,3750,3755,3750,64
|
|
20230703,134400,3487355970,3750,3745,3750,3740,3800
|
|
20230703,134300,3473114425,3745,3735,3745,3735,8212
|
|
20230703,134200,3442424830,3735,3730,3735,3730,888
|
|
20230703,134100,3439108450,3730,3740,3740,3730,7648
|
|
20230703,134000,3410533340,3740,3740,3740,3740,142
|
|
20230703,133900,3410002260,3750,3745,3750,3745,192
|
|
20230703,133800,3409282545,3745,3745,3745,3740,1599
|
|
20230703,133700,3403301525,3745,3745,3745,3740,178
|
|
20230703,133600,3402635265,3745,3745,3745,3745,2673
|
|
20230703,133500,3392624880,3745,3750,3750,3745,5555
|
|
20230703,133400,3371819490,3750,3750,3750,3750,52
|
|
20230703,133300,3371624490,3750,3750,3750,3750,726
|
|
20230703,133200,3368901990,3750,3750,3750,3750,53
|
|
20230703,133100,3368703240,3750,3750,3750,3750,3771
|
|
20230703,133000,3354561990,3750,3755,3755,3750,1625
|
|
20230703,132900,3348460880,3755,3760,3760,3755,611
|
|
20230703,132800,3346165970,3760,3755,3760,3755,724
|
|
20230703,132700,3343447330,3755,3755,3760,3755,2426
|
|
20230703,132600,3334337185,3755,3760,3760,3755,911
|
|
20230703,132500,3330912995,3760,3760,3760,3760,1317
|
|
20230703,132400,3325961075,3760,3760,3760,3760,499
|
|
20230703,132300,3324084835,3765,3765,3765,3765,1864
|
|
20230703,132200,3317066875,3765,3765,3765,3765,156
|
|
20230703,132100,3316479535,3765,3765,3770,3765,1591
|
|
20230703,132000,3310489385,3765,3765,3765,3765,1200
|
|
20230703,131900,3305971385,3765,3765,3765,3765,679
|
|
20230703,131800,3303414950,3760,3765,3765,3760,605
|
|
20230703,131700,3301137150,3770,3770,3770,3770,559
|
|
20230703,131600,3299029720,3770,3770,3770,3770,1527
|
|
20230703,131500,3293272930,3770,3770,3770,3770,0
|
|
20230703,131400,3293272930,3770,3765,3770,3765,2203
|
|
20230703,131300,3284968140,3770,3770,3770,3760,2476
|
|
20230703,131200,3275644330,3765,3765,3765,3760,1669
|
|
20230703,131100,3269360640,3760,3755,3760,3750,12105
|
|
20230703,131000,3223855025,3755,3755,3755,3755,143
|
|
20230703,130900,3223318060,3750,3750,3750,3750,570
|
|
20230703,130800,3221180560,3750,3750,3750,3750,10
|
|
20230703,130700,3221143060,3750,3750,3750,3750,513
|
|
20230703,130600,3219219310,3750,3750,3750,3750,207
|
|
20230703,130500,3218443060,3750,3750,3750,3750,957
|
|
20230703,130400,3214854310,3750,3750,3750,3750,709
|
|
20230703,130300,3212195560,3750,3750,3750,3750,112
|
|
20230703,130200,3211775560,3755,3755,3755,3755,18
|
|
20230703,130100,3211707970,3750,3750,3750,3750,95
|
|
20230703,130000,3211351720,3750,3750,3750,3750,0
|
|
20230703,125900,3211351720,3750,3750,3750,3750,714
|
|
20230703,125800,3208674220,3745,3745,3745,3745,80
|
|
20230703,125700,3208374620,3750,3745,3750,3745,532
|
|
20230703,125600,3206382245,3745,3745,3745,3745,253
|
|
20230703,125500,3205434760,3750,3745,3750,3745,918
|
|
20230703,125400,3201996600,3750,3750,3750,3750,1443
|
|
20230703,125300,3196585350,3750,3750,3750,3750,507
|
|
20230703,125200,3194684100,3750,3750,3750,3750,575
|
|
20230703,125100,3192527850,3750,3755,3755,3745,7679
|
|
20230703,125000,3163728360,3750,3760,3760,3750,2692
|
|
20230703,124900,3153612960,3755,3755,3755,3755,500
|
|
20230703,124800,3151735460,3755,3755,3755,3755,94
|
|
20230703,124700,3151382490,3760,3760,3760,3760,364
|
|
20230703,124600,3150013850,3760,3765,3765,3760,794
|
|
20230703,124500,3147028290,3760,3760,3760,3760,1321
|
|
20230703,124400,3142061330,3760,3760,3760,3760,1899
|
|
20230703,124300,3134921090,3760,3750,3760,3750,8084
|
|
20230703,124200,3104593940,3745,3745,3745,3745,700
|
|
20230703,124100,3101972440,3745,3750,3750,3745,2710
|
|
20230703,124000,3091822160,3750,3750,3750,3750,128
|
|
20230703,123900,3091342160,3755,3750,3755,3750,127
|
|
20230703,123800,3090865775,3755,3750,3755,3750,12
|
|
20230703,123700,3090820720,3745,3745,3745,3745,2019
|
|
20230703,123600,3083259565,3745,3750,3750,3745,1289
|
|
20230703,123500,3078432210,3745,3750,3750,3745,1234
|
|
20230703,123400,3073804770,3750,3750,3750,3750,646
|
|
20230703,123300,3071382270,3745,3755,3755,3745,589
|
|
20230703,123200,3069175325,3750,3745,3750,3745,1081
|
|
20230703,123100,3065126075,3750,3750,3750,3750,240
|
|
20230703,123000,3064226075,3750,3750,3755,3750,823
|
|
20230703,122900,3061139820,3750,3750,3750,3750,31
|
|
20230703,122800,3061023570,3750,3750,3750,3750,0
|
|
20230703,122700,3061023570,3750,3745,3750,3745,275
|
|
20230703,122600,3059992455,3750,3750,3755,3750,906
|
|
20230703,122500,3056594935,3750,3750,3750,3750,210
|
|
20230703,122400,3055807435,3750,3750,3750,3750,387
|
|
20230703,122300,3054356185,3750,3750,3750,3750,155
|
|
20230703,122200,3053774935,3745,3745,3745,3745,610
|
|
20230703,122100,3051490485,3745,3750,3750,3745,1035
|
|
20230703,122000,3047614335,3745,3745,3745,3745,32
|
|
20230703,121900,3047494495,3750,3750,3750,3750,544
|
|
20230703,121800,3045454495,3750,3750,3750,3750,940
|
|
20230703,121700,3041929495,3750,3755,3755,3750,976
|
|
20230703,121600,3038269295,3750,3755,3755,3750,1600
|
|
20230703,121500,3032264295,3755,3755,3760,3755,1946
|
|
20230703,121400,3024956560,3755,3755,3755,3755,1305
|
|
20230703,121300,3020056285,3755,3755,3755,3755,4633
|
|
20230703,121200,3002659370,3760,3760,3760,3760,7
|
|
20230703,121100,3002633050,3755,3755,3755,3755,4
|
|
20230703,121000,3002618030,3760,3760,3760,3760,144
|
|
20230703,120900,3002076590,3760,3755,3760,3755,395
|
|
20230703,120800,3000591540,3765,3765,3765,3765,2
|
|
20230703,120700,3000584010,3760,3760,3760,3760,13
|
|
20230703,120600,3000535130,3760,3760,3765,3760,356
|
|
20230703,120500,2999196550,3760,3760,3760,3760,771
|
|
20230703,120400,2996297590,3760,3765,3765,3760,2285
|
|
20230703,120300,2987705980,3765,3765,3765,3765,1179
|
|
20230703,120200,2983267045,3765,3765,3765,3760,1481
|
|
20230703,120100,2977691580,3760,3760,3760,3760,0
|
|
20230703,120000,2977691580,3760,3760,3760,3760,123
|
|
20230703,115900,2977229100,3765,3755,3765,3755,1009
|
|
20230703,115800,2973439795,3760,3760,3765,3760,1071
|
|
20230703,115700,2969412810,3760,3755,3760,3755,671
|
|
20230703,115600,2966889855,3755,3755,3755,3755,1018
|
|
20230703,115500,2963067265,3760,3755,3760,3755,5
|
|
20230703,115400,2963048470,3750,3765,3765,3750,679
|
|
20230703,115300,2960495600,3765,3760,3765,3755,1025
|
|
20230703,115200,2956641555,3755,3755,3755,3755,558
|
|
20230703,115100,2954546265,3755,3755,3755,3755,0
|
|
20230703,115000,2954546265,3755,3755,3755,3755,95
|
|
20230703,114900,2954189540,3755,3750,3755,3750,2690
|
|
20230703,114800,2944100640,3750,3755,3755,3750,717
|
|
20230703,114700,2941411845,3750,3750,3750,3750,2608
|
|
20230703,114600,2931631845,3750,3750,3750,3750,151
|
|
20230703,114500,2931065595,3750,3750,3750,3750,75
|
|
20230703,114400,2930784345,3745,3745,3760,3745,7322
|
|
20230703,114300,2903359620,3745,3745,3745,3745,2352
|
|
20230703,114200,2894551380,3745,3750,3750,3745,686
|
|
20230703,114100,2891982295,3750,3750,3750,3750,116
|
|
20230703,114000,2891547295,3750,3745,3750,3745,690
|
|
20230703,113900,2888963240,3745,3750,3750,3745,954
|
|
20230703,113800,2885388985,3750,3745,3750,3745,878
|
|
20230703,113700,2882100725,3740,3750,3750,3740,7049
|
|
20230703,113600,2855706290,3750,3755,3755,3750,2477
|
|
20230703,113500,2846412740,3755,3755,3755,3755,1117
|
|
20230703,113400,2842218405,3755,3755,3755,3750,633
|
|
20230703,113300,2839844545,3760,3755,3760,3750,1271
|
|
20230703,113200,2835076650,3760,3760,3760,3760,1
|
|
20230703,113100,2835072890,3755,3755,3755,3755,2391
|
|
20230703,113000,2826094685,3755,3760,3760,3755,4163
|
|
20230703,112900,2810442910,3760,3765,3765,3760,755
|
|
20230703,112800,2807602575,3765,3770,3770,3765,1917
|
|
20230703,112700,2800382820,3770,3770,3775,3770,2566
|
|
20230703,112600,2790701210,3775,3775,3775,3775,60
|
|
20230703,112500,2790474710,3780,3780,3780,3775,537
|
|
20230703,112400,2788446475,3780,3770,3780,3770,2386
|
|
20230703,112300,2779440550,3775,3770,3775,3770,594
|
|
20230703,112200,2777201120,3775,3775,3775,3775,3
|
|
20230703,112100,2777189795,3775,3770,3775,3770,5992
|
|
20230703,112000,2754599900,3770,3775,3775,3770,432
|
|
20230703,111900,2752969260,3775,3780,3780,3775,3202
|
|
20230703,111800,2740880990,3780,3780,3780,3775,661
|
|
20230703,111700,2738382660,3775,3770,3775,3770,381
|
|
20230703,111600,2736945120,3770,3780,3780,3770,31
|
|
20230703,111500,2736828240,3770,3780,3780,3770,2576
|
|
20230703,111400,2727107230,3780,3780,3780,3775,1178
|
|
20230703,111300,2722655440,3780,3780,3780,3775,538
|
|
20230703,111200,2720622800,3780,3775,3780,3775,1388
|
|
20230703,111100,2715379150,3775,3780,3780,3775,2962
|
|
20230703,111000,2704187130,3780,3780,3780,3775,5673
|
|
20230703,110900,2682744025,3775,3765,3780,3765,10983
|
|
20230703,110800,2641311915,3765,3760,3765,3760,1356
|
|
20230703,110700,2636210180,3765,3755,3765,3755,302
|
|
20230703,110600,2635076160,3755,3765,3765,3755,1842
|
|
20230703,110500,2628153290,3770,3765,3770,3765,3062
|
|
20230703,110400,2616623655,3770,3770,3780,3765,5918
|
|
20230703,110300,2594322960,3770,3775,3780,3770,8616
|
|
20230703,110200,2561798965,3780,3780,3785,3780,2782
|
|
20230703,110100,2551281665,3780,3780,3785,3780,2918
|
|
20230703,110000,2540245635,3785,3775,3785,3775,8276
|
|
20230703,105900,2508957185,3780,3770,3780,3770,1766
|
|
20230703,105800,2502286650,3770,3775,3780,3770,2517
|
|
20230703,105700,2492791245,3775,3775,3780,3770,5972
|
|
20230703,105600,2470242455,3775,3770,3780,3770,3766
|
|
20230703,105500,2456025405,3775,3780,3780,3770,2375
|
|
20230703,105400,2447058375,3780,3755,3780,3745,12010
|
|
20230703,105300,2401884400,3760,3765,3770,3760,5119
|
|
20230703,105200,2382593770,3765,3770,3770,3760,9753
|
|
20230703,105100,2345866890,3770,3765,3775,3765,8733
|
|
20230703,105000,2312945340,3770,3770,3780,3765,8260
|
|
20230703,104900,2281797005,3765,3790,3790,3765,34928
|
|
20230703,104800,2149775855,3790,3755,3790,3755,74133
|
|
20230703,104700,1870109965,3750,3735,3750,3735,14286
|
|
20230703,104600,1816582375,3740,3740,3745,3740,6520
|
|
20230703,104500,1792183500,3740,3735,3740,3730,7653
|
|
20230703,104400,1763577855,3735,3730,3735,3730,1108
|
|
20230703,104300,1759443440,3730,3725,3735,3725,10764
|
|
20230703,104200,1719260110,3720,3715,3720,3715,2100
|
|
20230703,104100,1711448670,3715,3715,3715,3715,559
|
|
20230703,104000,1709371985,3715,3715,3715,3715,0
|
|
20230703,103900,1709371985,3715,3710,3715,3705,210
|
|
20230703,103800,1708593305,3710,3710,3715,3710,402
|
|
20230703,103700,1707101365,3710,3705,3710,3705,1097
|
|
20230703,103600,1703031645,3710,3700,3710,3700,689
|
|
20230703,103500,1700476910,3705,3705,3705,3705,276
|
|
20230703,103400,1699454330,3700,3700,3700,3700,609
|
|
20230703,103300,1697201030,3700,3700,3700,3700,113
|
|
20230703,103200,1696782930,3700,3695,3700,3695,576
|
|
20230703,103100,1694654600,3695,3695,3700,3695,501
|
|
20230703,103000,1692803400,3700,3700,3700,3695,132
|
|
20230703,102900,1692315095,3695,3700,3700,3695,9013
|
|
20230703,102800,1658971500,3700,3705,3705,3700,4402
|
|
20230703,102700,1642665265,3705,3710,3710,3705,351
|
|
20230703,102600,1641364785,3705,3710,3710,3705,689
|
|
20230703,102500,1638811990,3710,3705,3710,3705,2177
|
|
20230703,102400,1630746070,3705,3705,3710,3705,3232
|
|
20230703,102300,1618770370,3710,3715,3715,3705,4618
|
|
20230703,102200,1601636910,3720,3715,3720,3715,131
|
|
20230703,102100,1601150220,3715,3715,3715,3710,633
|
|
20230703,102000,1598798890,3715,3720,3720,3715,85
|
|
20230703,101900,1598482860,3720,3715,3720,3715,1248
|
|
20230703,101800,1593840580,3715,3715,3715,3715,1664
|
|
20230703,101700,1587658820,3720,3720,3720,3720,0
|
|
20230703,101600,1587658820,3720,3715,3720,3710,365
|
|
20230703,101500,1586303090,3720,3720,3725,3720,2196
|
|
20230703,101400,1578133960,3720,3710,3720,3710,1952
|
|
20230703,101300,1570884870,3710,3710,3710,3710,2251
|
|
20230703,101200,1562533660,3710,3705,3710,3705,1653
|
|
20230703,101100,1556409285,3705,3705,3705,3705,1418
|
|
20230703,101000,1551155595,3710,3710,3710,3700,2745
|
|
20230703,100900,1540985410,3710,3710,3710,3710,0
|
|
20230703,100800,1540985410,3710,3705,3710,3705,1301
|
|
20230703,100700,1536165200,3705,3710,3710,3705,6262
|
|
20230703,100600,1512959875,3710,3710,3710,3710,1307
|
|
20230703,100500,1508110905,3710,3705,3715,3705,2549
|
|
20230703,100400,1498656665,3705,3710,3715,3705,3863
|
|
20230703,100300,1484334885,3715,3720,3720,3715,3960
|
|
20230703,100200,1469623480,3720,3725,3725,3720,1997
|
|
20230703,100100,1462194605,3720,3720,3720,3720,400
|
|
20230703,100000,1460706605,3725,3730,3730,3720,2187
|
|
20230703,095900,1452560705,3725,3735,3735,3725,3290
|
|
20230703,095800,1440297220,3730,3730,3730,3730,546
|
|
20230703,095700,1438260640,3735,3735,3735,3735,590
|
|
20230703,095600,1436056990,3735,3740,3740,3735,337
|
|
20230703,095500,1434797060,3740,3740,3740,3735,1386
|
|
20230703,095400,1429613425,3735,3730,3735,3725,3505
|
|
20230703,095300,1416544160,3730,3735,3735,3730,533
|
|
20230703,095200,1414555645,3735,3725,3735,3725,106
|
|
20230703,095100,1414160025,3735,3730,3735,3730,2196
|
|
20230703,095000,1405968640,3730,3730,3730,3725,443
|
|
20230703,094900,1404316655,3730,3740,3740,3730,2490
|
|
20230703,094800,1395028010,3745,3745,3745,3740,5647
|
|
20230703,094700,1373893665,3740,3745,3745,3740,3801
|
|
20230703,094600,1359659925,3745,3735,3750,3730,15067
|
|
20230703,094500,1303304545,3735,3735,3740,3735,1588
|
|
20230703,094400,1297373105,3735,3735,3740,3735,1519
|
|
20230703,094300,1291699605,3730,3730,3735,3730,1605
|
|
20230703,094200,1285708610,3730,3725,3735,3725,4085
|
|
20230703,094100,1270487845,3720,3720,3725,3720,454
|
|
20230703,094000,1268798950,3725,3725,3725,3720,351
|
|
20230703,093900,1267491605,3720,3720,3725,3720,164
|
|
20230703,093800,1266881170,3725,3725,3725,3720,346
|
|
20230703,093700,1265593490,3725,3720,3725,3720,2004
|
|
20230703,093600,1258137780,3725,3735,3735,3725,2319
|
|
20230703,093500,1249490965,3735,3720,3735,3720,11906
|
|
20230703,093400,1205069245,3720,3725,3725,3710,2305
|
|
20230703,093300,1196497795,3725,3720,3725,3710,918
|
|
20230703,093200,1193085270,3715,3725,3725,3710,3099
|
|
20230703,093100,1181574745,3725,3720,3725,3720,167
|
|
20230703,093000,1180952935,3725,3715,3725,3715,1007
|
|
20230703,092900,1177208275,3715,3720,3725,3715,417
|
|
20230703,092800,1175657040,3720,3730,3730,3720,2940
|
|
20230703,092700,1164718405,3730,3730,3735,3730,4167
|
|
20230703,092600,1149175485,3730,3700,3730,3700,12993
|
|
20230703,092500,1100865705,3700,3705,3715,3695,8282
|
|
20230703,092400,1070193525,3705,3700,3705,3700,1485
|
|
20230703,092300,1064694925,3700,3695,3705,3695,2082
|
|
20230703,092200,1056996370,3700,3700,3700,3695,1263
|
|
20230703,092100,1052323410,3700,3705,3705,3700,11190
|
|
20230703,092000,1010920350,3705,3700,3705,3700,3931
|
|
20230703,091900,996370720,3705,3700,3705,3695,11158
|
|
20230703,091800,955062220,3705,3705,3710,3705,2591
|
|
20230703,091700,945462240,3710,3705,3710,3705,2005
|
|
20230703,091600,938025315,3710,3710,3715,3705,4719
|
|
20230703,091500,920532415,3715,3715,3715,3705,3360
|
|
20230703,091400,908065490,3715,3710,3715,3710,1745
|
|
20230703,091300,901587845,3715,3710,3715,3705,7880
|
|
20230703,091200,872362610,3715,3720,3725,3715,5868
|
|
20230703,091100,850550780,3725,3725,3725,3715,7727
|
|
20230703,091000,821807125,3720,3735,3735,3720,10930
|
|
20230703,090900,781047790,3735,3730,3745,3730,16213
|
|
20230703,090800,720445140,3730,3725,3735,3725,4376
|
|
20230703,090700,704128860,3730,3735,3735,3720,5667
|
|
20230703,090600,682999685,3735,3725,3735,3720,7421
|
|
20230703,090500,655346155,3725,3720,3725,3715,7552
|
|
20230703,090400,627248940,3720,3725,3725,3710,9252
|
|
20230703,090300,592851175,3715,3730,3740,3710,17156
|
|
20230703,090200,528966755,3730,3720,3745,3710,10997
|
|
20230703,090100,487989170,3720,3750,3755,3705,40753
|
|
20230703,090000,336049200,3755,3765,3765,3735,89396
|