591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,184800,1275818265,3910,3910,3910,3910,7181
|
|
20230704,184700,1275818265,3910,3910,3910,3910,0
|
|
20230704,184600,1275818265,3910,3910,3910,3910,0
|
|
20230704,184500,1275818265,3910,3910,3910,3910,0
|
|
20230704,184400,1275818265,3910,3910,3910,3910,0
|
|
20230704,184300,1275818265,3910,3910,3910,3910,0
|
|
20230704,184200,1275818265,3910,3910,3910,3910,0
|
|
20230704,184100,1275818265,3910,3910,3910,3910,0
|
|
20230704,184000,1275818265,3910,3910,3910,3910,0
|
|
20230704,183900,1275818265,3910,3910,3910,3910,0
|
|
20230704,183800,1275818265,3910,3910,3910,3910,0
|
|
20230704,183700,1275818265,3910,3910,3910,3910,0
|
|
20230704,183600,1275818265,3910,3910,3910,3910,0
|
|
20230704,183500,1275818265,3910,3910,3910,3910,0
|
|
20230704,183400,1275818265,3910,3910,3910,3910,0
|
|
20230704,183300,1275818265,3910,3910,3910,3910,0
|
|
20230704,183200,1275818265,3910,3910,3910,3910,0
|
|
20230704,183100,1275818265,3910,3910,3910,3910,0
|
|
20230704,183000,1275818265,3910,3910,3910,3910,0
|
|
20230704,182900,1275818265,3910,3910,3910,3910,0
|
|
20230704,182800,1275818265,3910,3910,3910,3910,0
|
|
20230704,182700,1275818265,3910,3910,3910,3910,0
|
|
20230704,182600,1275818265,3910,3910,3910,3910,0
|
|
20230704,182500,1275818265,3910,3910,3910,3910,0
|
|
20230704,182400,1275818265,3910,3910,3910,3910,0
|
|
20230704,182300,1275818265,3910,3910,3910,3910,0
|
|
20230704,182200,1275818265,3910,3910,3910,3910,0
|
|
20230704,182100,1275818265,3910,3910,3910,3910,0
|
|
20230704,182000,1275818265,3910,3910,3910,3910,0
|
|
20230704,181900,1275818265,3910,3910,3910,3910,0
|
|
20230704,181800,1275818265,3910,3910,3910,3910,7181
|
|
20230704,181700,1275818265,3910,3910,3910,3910,0
|
|
20230704,181600,1275818265,3910,3910,3910,3910,0
|
|
20230704,181500,1275818265,3910,3910,3910,3910,0
|
|
20230704,181400,1275818265,3910,3910,3910,3910,0
|
|
20230704,181300,1275818265,3910,3910,3910,3910,0
|
|
20230704,181200,1275818265,3910,3910,3910,3910,0
|
|
20230704,181100,1275818265,3910,3910,3910,3910,0
|
|
20230704,181000,1275818265,3910,3910,3910,3910,0
|
|
20230704,180900,1275818265,3910,3910,3910,3910,0
|
|
20230704,180800,1275818265,3910,3910,3910,3910,0
|
|
20230704,180700,1275818265,3910,3910,3910,3910,0
|
|
20230704,180600,1275818265,3910,3910,3910,3910,0
|
|
20230704,180500,1275818265,3910,3910,3910,3910,0
|
|
20230704,180400,1275818265,3910,3910,3910,3910,0
|
|
20230704,180300,1275818265,3910,3910,3910,3910,0
|
|
20230704,180200,1275818265,3910,3910,3910,3910,0
|
|
20230704,180100,1275818265,3910,3910,3910,3910,0
|
|
20230704,180000,1275818265,3910,3910,3910,3910,0
|
|
20230704,175900,1275818265,3910,3910,3910,3910,0
|
|
20230704,175800,1275818265,3910,3910,3910,3910,0
|
|
20230704,175700,1275818265,3910,3910,3910,3910,0
|
|
20230704,175600,1275818265,3910,3910,3910,3910,0
|
|
20230704,175500,1275818265,3910,3910,3910,3910,0
|
|
20230704,175400,1275818265,3910,3910,3910,3910,0
|
|
20230704,175300,1275818265,3910,3910,3910,3910,0
|
|
20230704,175200,1275818265,3910,3910,3910,3910,0
|
|
20230704,175100,1275818265,3910,3910,3910,3910,0
|
|
20230704,175000,1275818265,3910,3910,3910,3910,0
|
|
20230704,174900,1275818265,3910,3910,3910,3910,0
|
|
20230704,174800,1275818265,3910,3910,3910,3910,7181
|
|
20230704,174700,1275818265,3910,3910,3910,3910,0
|
|
20230704,174600,1275818265,3910,3910,3910,3910,0
|
|
20230704,174500,1275818265,3910,3910,3910,3910,0
|
|
20230704,174400,1275818265,3910,3910,3910,3910,0
|
|
20230704,174300,1275818265,3910,3910,3910,3910,0
|
|
20230704,174200,1275818265,3910,3910,3910,3910,0
|
|
20230704,174100,1275818265,3910,3910,3910,3910,0
|
|
20230704,174000,1275818265,3910,3910,3910,3910,0
|
|
20230704,173900,1275818265,3910,3910,3910,3910,0
|
|
20230704,173800,1275818265,3910,3910,3910,3910,0
|
|
20230704,173700,1275818265,3910,3910,3910,3910,0
|
|
20230704,173600,1275818265,3910,3910,3910,3910,0
|
|
20230704,173500,1275818265,3910,3910,3910,3910,0
|
|
20230704,173400,1275818265,3910,3910,3910,3910,0
|
|
20230704,173300,1275818265,3910,3910,3910,3910,0
|
|
20230704,173200,1275818265,3910,3910,3910,3910,0
|
|
20230704,173100,1275818265,3910,3910,3910,3910,0
|
|
20230704,173000,1275818265,3910,3910,3910,3910,0
|
|
20230704,172900,1275818265,3910,3910,3910,3910,0
|
|
20230704,172800,1275818265,3910,3910,3910,3910,0
|
|
20230704,172700,1275818265,3910,3910,3910,3910,0
|
|
20230704,172600,1275818265,3910,3910,3910,3910,0
|
|
20230704,172500,1275818265,3910,3910,3910,3910,0
|
|
20230704,172400,1275818265,3910,3910,3910,3910,0
|
|
20230704,172300,1275818265,3910,3910,3910,3910,0
|
|
20230704,172200,1275818265,3910,3910,3910,3910,0
|
|
20230704,172100,1275818265,3910,3910,3910,3910,0
|
|
20230704,172000,1275818265,3910,3910,3910,3910,0
|
|
20230704,171900,1275818265,3910,3910,3910,3910,0
|
|
20230704,171800,1275818265,3910,3910,3910,3910,7181
|
|
20230704,171700,1275818265,3910,3910,3910,3910,0
|
|
20230704,171600,1275818265,3910,3910,3910,3910,0
|
|
20230704,171500,1275818265,3910,3910,3910,3910,0
|
|
20230704,171400,1275818265,3910,3910,3910,3910,0
|
|
20230704,171300,1275818265,3910,3910,3910,3910,0
|
|
20230704,171200,1275818265,3910,3910,3910,3910,0
|
|
20230704,171100,1275818265,3910,3910,3910,3910,0
|
|
20230704,171000,1275818265,3910,3910,3910,3910,0
|
|
20230704,170900,1275818265,3910,3910,3910,3910,0
|
|
20230704,170800,1275818265,3910,3910,3910,3910,0
|
|
20230704,170700,1275818265,3910,3910,3910,3910,0
|
|
20230704,170600,1275818265,3910,3910,3910,3910,0
|
|
20230704,170500,1275818265,3910,3910,3910,3910,0
|
|
20230704,170400,1275818265,3910,3910,3910,3910,0
|
|
20230704,170300,1275818265,3910,3910,3910,3910,0
|
|
20230704,170200,1275818265,3910,3910,3910,3910,0
|
|
20230704,170100,1275818265,3910,3910,3910,3910,0
|
|
20230704,170000,1275818265,3910,3910,3910,3910,0
|
|
20230704,165900,1275818265,3910,3910,3910,3910,0
|
|
20230704,165800,1275818265,3910,3910,3910,3910,0
|
|
20230704,165700,1275818265,3910,3910,3910,3910,0
|
|
20230704,165600,1275818265,3910,3910,3910,3910,0
|
|
20230704,165500,1275818265,3910,3910,3910,3910,0
|
|
20230704,165400,1275818265,3910,3910,3910,3910,0
|
|
20230704,165300,1275818265,3910,3910,3910,3910,0
|
|
20230704,165200,1275818265,3910,3910,3910,3910,0
|
|
20230704,165100,1275818265,3910,3910,3910,3910,0
|
|
20230704,165000,1275818265,3910,3910,3910,3910,0
|
|
20230704,164900,1275818265,3910,3910,3910,3910,0
|
|
20230704,164800,1275818265,3910,3910,3910,3910,7181
|
|
20230704,164700,1275818265,3910,3910,3910,3910,0
|
|
20230704,164600,1275818265,3910,3910,3910,3910,0
|
|
20230704,164500,1275818265,3910,3910,3910,3910,0
|
|
20230704,164400,1275818265,3910,3910,3910,3910,0
|
|
20230704,164300,1275818265,3910,3910,3910,3910,0
|
|
20230704,164200,1275818265,3910,3910,3910,3910,0
|
|
20230704,164100,1275818265,3910,3910,3910,3910,0
|
|
20230704,164000,1275818265,3910,3910,3910,3910,0
|
|
20230704,163900,1275818265,3910,3910,3910,3910,0
|
|
20230704,163800,1275818265,3910,3910,3910,3910,0
|
|
20230704,163700,1275818265,3910,3910,3910,3910,0
|
|
20230704,163600,1275818265,3910,3910,3910,3910,0
|
|
20230704,163500,1275818265,3910,3910,3910,3910,0
|
|
20230704,163400,1275818265,3910,3910,3910,3910,0
|
|
20230704,163300,1275818265,3910,3910,3910,3910,0
|
|
20230704,163200,1275818265,3910,3910,3910,3910,0
|
|
20230704,163100,1275818265,3910,3910,3910,3910,0
|
|
20230704,163000,1275818265,3910,3910,3910,3910,0
|
|
20230704,162900,1275818265,3910,3910,3910,3910,0
|
|
20230704,162800,1275818265,3910,3910,3910,3910,0
|
|
20230704,162700,1275818265,3910,3910,3910,3910,0
|
|
20230704,162600,1275818265,3910,3910,3910,3910,0
|
|
20230704,162500,1275818265,3910,3910,3910,3910,0
|
|
20230704,162400,1275818265,3910,3910,3910,3910,0
|
|
20230704,162300,1275818265,3910,3910,3910,3910,0
|
|
20230704,162200,1275818265,3910,3910,3910,3910,0
|
|
20230704,162100,1275818265,3910,3910,3910,3910,0
|
|
20230704,162000,1275818265,3910,3910,3910,3910,0
|
|
20230704,161900,1275818265,3910,3910,3910,3910,0
|
|
20230704,161800,1275818265,3910,3910,3910,3910,7181
|
|
20230704,161700,1275818265,3910,3910,3910,3910,0
|
|
20230704,161600,1275818265,3910,3910,3910,3910,0
|
|
20230704,161500,1275818265,3910,3910,3910,3910,0
|
|
20230704,161400,1275818265,3910,3910,3910,3910,0
|
|
20230704,161300,1275818265,3910,3910,3910,3910,0
|
|
20230704,161200,1275818265,3910,3910,3910,3910,0
|
|
20230704,161100,1275818265,3910,3910,3910,3910,0
|
|
20230704,161000,1275818265,3910,3910,3910,3910,0
|
|
20230704,160900,1275818265,3910,3910,3910,3910,0
|
|
20230704,160800,1275818265,3910,3910,3910,3910,0
|
|
20230704,160700,1275818265,3910,3910,3910,3910,0
|
|
20230704,160600,1275818265,3910,3910,3910,3910,0
|
|
20230704,160500,1275818265,3910,3910,3910,3910,0
|
|
20230704,160400,1275818265,3910,3910,3910,3910,0
|
|
20230704,160300,1275818265,3910,3910,3910,3910,0
|
|
20230704,160200,1275818265,3910,3910,3910,3910,0
|
|
20230704,160100,1275818265,3910,3910,3910,3910,0
|
|
20230704,160000,1275818265,3910,3910,3910,3910,0
|
|
20230704,155900,1275818265,3910,3910,3910,3910,0
|
|
20230704,155800,1275818265,3910,3910,3910,3910,0
|
|
20230704,155700,1275818265,3910,3910,3910,3910,0
|
|
20230704,155600,1275818265,3910,3910,3910,3910,0
|
|
20230704,155500,1275818265,3910,3910,3910,3910,0
|
|
20230704,155400,1275818265,3910,3910,3910,3910,0
|
|
20230704,155300,1275818265,3910,3910,3910,3910,0
|
|
20230704,155200,1275818265,3910,3910,3910,3910,0
|
|
20230704,155100,1275818265,3910,3910,3910,3910,0
|
|
20230704,155000,1275818265,3910,3910,3910,3910,0
|
|
20230704,154900,1275818265,3910,3910,3910,3910,0
|
|
20230704,154800,1275818265,3910,3910,3910,3910,7181
|
|
20230704,154700,1275818265,3910,3910,3910,3910,0
|
|
20230704,154600,1275818265,3910,3910,3910,3910,0
|
|
20230704,154500,1275818265,3910,3910,3910,3910,0
|
|
20230704,154400,1275818265,3910,3910,3910,3910,0
|
|
20230704,154300,1275818265,3910,3910,3910,3910,0
|
|
20230704,154200,1275818265,3910,3910,3910,3910,0
|
|
20230704,154100,1275818265,3910,3910,3910,3910,0
|
|
20230704,154000,1275818265,3910,3910,3910,3910,0
|
|
20230704,153900,1275818265,3910,3910,3910,3910,0
|
|
20230704,153800,1275818265,3910,3910,3910,3910,0
|
|
20230704,153700,1275818265,3910,3910,3910,3910,0
|
|
20230704,153600,1275818265,3910,3910,3910,3910,0
|
|
20230704,153500,1275818265,3910,3910,3910,3910,0
|
|
20230704,153400,1275818265,3910,3910,3910,3910,0
|
|
20230704,153300,1275818265,3910,3910,3910,3910,0
|
|
20230704,153200,1275818265,3910,3910,3910,3910,0
|
|
20230704,153100,1275818265,3910,3910,3910,3910,0
|
|
20230704,153000,1275818265,3910,3910,3910,3910,7181
|
|
20230704,152900,1247740555,3920,3920,3920,3920,0
|
|
20230704,152800,1247740555,3920,3920,3920,3920,0
|
|
20230704,152700,1247740555,3920,3920,3920,3920,0
|
|
20230704,152600,1247740555,3920,3920,3920,3920,0
|
|
20230704,152500,1247740555,3920,3920,3920,3920,0
|
|
20230704,152400,1247740555,3920,3920,3920,3920,0
|
|
20230704,152300,1247740555,3920,3920,3920,3920,0
|
|
20230704,152200,1247740555,3920,3920,3920,3920,0
|
|
20230704,152100,1247740555,3920,3920,3920,3920,0
|
|
20230704,152000,1247740555,3920,3920,3920,3920,0
|
|
20230704,151900,1247740555,3920,3920,3920,3920,0
|
|
20230704,151800,1247740555,3920,3925,3925,3920,1491
|
|
20230704,151700,1241891480,3925,3930,3935,3925,2065
|
|
20230704,151600,1233783040,3935,3935,3935,3935,5
|
|
20230704,151500,1233763365,3930,3935,3935,3930,197
|
|
20230704,151400,1232988190,3935,3930,3935,3930,405
|
|
20230704,151300,1231395290,3930,3935,3935,3925,565
|
|
20230704,151200,1229175060,3940,3930,3940,3930,202
|
|
20230704,151100,1228380050,3930,3930,3930,3930,0
|
|
20230704,151000,1228380050,3930,3930,3930,3930,290
|
|
20230704,150900,1227240350,3930,3930,3930,3930,53
|
|
20230704,150800,1227032060,3935,3925,3935,3920,196
|
|
20230704,150700,1226263585,3920,3935,3935,3920,2000
|
|
20230704,150600,1218413760,3940,3940,3940,3940,12
|
|
20230704,150500,1218366480,3945,3945,3945,3945,1678
|
|
20230704,150400,1211746770,3945,3945,3945,3945,0
|
|
20230704,150300,1211746770,3945,3945,3945,3945,60
|
|
20230704,150200,1211510070,3950,3950,3950,3950,110
|
|
20230704,150100,1211075570,3950,3950,3950,3950,1
|
|
20230704,150000,1211071620,3945,3945,3945,3945,50
|
|
20230704,145900,1210874370,3940,3940,3940,3940,0
|
|
20230704,145800,1210874370,3940,3940,3940,3940,160
|
|
20230704,145700,1210243970,3950,3950,3950,3950,133
|
|
20230704,145600,1209718620,3945,3940,3945,3940,5
|
|
20230704,145500,1209698910,3940,3940,3940,3940,500
|
|
20230704,145400,1207728910,3940,3940,3940,3940,0
|
|
20230704,145300,1207728910,3940,3945,3945,3940,200
|
|
20230704,145200,1206940410,3935,3935,3935,3935,0
|
|
20230704,145100,1206940410,3935,3935,3935,3935,0
|
|
20230704,145000,1206940410,3935,3935,3935,3935,0
|
|
20230704,144900,1206940410,3935,3935,3935,3935,157
|
|
20230704,144800,1206322615,3935,3945,3945,3935,756
|
|
20230704,144700,1203343250,3955,3955,3955,3955,0
|
|
20230704,144600,1203343250,3955,3955,3955,3955,560
|
|
20230704,144500,1201128450,3965,3960,3965,3960,3190
|
|
20230704,144400,1188495190,3960,3960,3960,3960,8
|
|
20230704,144300,1188463510,3960,3950,3960,3950,300
|
|
20230704,144200,1187277705,3935,3935,3935,3935,3
|
|
20230704,144100,1187265900,3935,3935,3935,3935,3
|
|
20230704,144000,1187254095,3935,3935,3935,3935,0
|
|
20230704,143900,1187254095,3935,3935,3935,3935,0
|
|
20230704,143800,1187254095,3935,3930,3935,3930,1893
|
|
20230704,143700,1179806030,3930,3915,3930,3915,501
|
|
20230704,143600,1177844600,3915,3915,3915,3915,0
|
|
20230704,143500,1177844600,3915,3915,3915,3915,0
|
|
20230704,143400,1177844600,3915,3915,3915,3915,10
|
|
20230704,143300,1177805450,3915,3915,3915,3915,50
|
|
20230704,143200,1177609700,3915,3915,3915,3915,0
|
|
20230704,143100,1177609700,3915,3915,3915,3915,0
|
|
20230704,143000,1177609700,3915,3915,3915,3915,3671
|
|
20230704,142900,1163237735,3900,3910,3910,3900,2000
|
|
20230704,142800,1155435625,3910,3910,3910,3910,250
|
|
20230704,142700,1154458125,3910,3910,3910,3910,1248
|
|
20230704,142600,1149578445,3910,3910,3910,3910,0
|
|
20230704,142500,1149578445,3910,3910,3910,3910,0
|
|
20230704,142400,1149578445,3910,3910,3910,3910,15
|
|
20230704,142300,1149519795,3910,3910,3910,3910,601
|
|
20230704,142200,1147169885,3910,3910,3910,3910,0
|
|
20230704,142100,1147169885,3910,3910,3910,3910,0
|
|
20230704,142000,1147169885,3910,3910,3910,3910,0
|
|
20230704,141900,1147169885,3910,3910,3910,3910,0
|
|
20230704,141800,1147169885,3910,3910,3910,3910,1
|
|
20230704,141700,1147165975,3915,3915,3915,3910,702
|
|
20230704,141600,1144420145,3910,3910,3910,3910,0
|
|
20230704,141500,1144420145,3910,3910,3910,3910,464
|
|
20230704,141400,1142605905,3915,3915,3915,3915,50
|
|
20230704,141300,1142410155,3915,3920,3920,3915,1332
|
|
20230704,141200,1137192775,3920,3920,3930,3915,2258
|
|
20230704,141100,1128342520,3930,3930,3930,3930,0
|
|
20230704,141000,1128342520,3930,3930,3930,3930,100
|
|
20230704,140900,1127949520,3930,3930,3930,3930,0
|
|
20230704,140800,1127949520,3930,3930,3930,3930,1
|
|
20230704,140700,1127945590,3915,3915,3915,3915,0
|
|
20230704,140600,1127945590,3915,3915,3915,3915,3
|
|
20230704,140500,1127933845,3915,3915,3915,3915,0
|
|
20230704,140400,1127933845,3915,3915,3915,3915,0
|
|
20230704,140300,1127933845,3915,3915,3915,3915,0
|
|
20230704,140200,1127933845,3915,3925,3925,3915,100
|
|
20230704,140100,1127542215,3930,3930,3930,3930,7
|
|
20230704,140000,1127514705,3935,3935,3935,3935,100
|
|
20230704,135900,1127121205,3935,3935,3935,3935,7
|
|
20230704,135800,1127093660,3935,3935,3935,3935,0
|
|
20230704,135700,1127093660,3935,3935,3935,3935,29
|
|
20230704,135600,1126979545,3935,3935,3935,3935,1
|
|
20230704,135500,1126975610,3935,3935,3935,3935,154
|
|
20230704,135400,1126369620,3935,3935,3935,3935,0
|
|
20230704,135300,1126369620,3935,3935,3935,3935,0
|
|
20230704,135200,1126369620,3935,3935,3935,3935,0
|
|
20230704,135100,1126369620,3935,3935,3935,3935,0
|
|
20230704,135000,1126369620,3935,3935,3935,3935,11
|
|
20230704,134900,1126326335,3940,3940,3940,3940,2
|
|
20230704,134800,1126318455,3940,3940,3940,3940,0
|
|
20230704,134700,1126318455,3940,3940,3940,3940,1
|
|
20230704,134600,1126314515,3945,3945,3945,3945,495
|
|
20230704,134500,1124361740,3945,3945,3945,3945,0
|
|
20230704,134400,1124361740,3945,3940,3945,3935,531
|
|
20230704,134300,1122267435,3935,3935,3935,3935,147
|
|
20230704,134200,1121688990,3935,3920,3935,3920,190
|
|
20230704,134100,1120942205,3905,3905,3905,3905,0
|
|
20230704,134000,1120942205,3905,3905,3905,3905,0
|
|
20230704,133900,1120942205,3905,3905,3905,3905,245
|
|
20230704,133800,1119985480,3900,3900,3900,3900,1
|
|
20230704,133700,1119981580,3900,3900,3900,3900,0
|
|
20230704,133600,1119981580,3900,3900,3900,3900,1
|
|
20230704,133500,1119977680,3900,3900,3900,3900,0
|
|
20230704,133400,1119977680,3900,3900,3900,3900,0
|
|
20230704,133300,1119977680,3900,3900,3900,3900,43
|
|
20230704,133200,1119809980,3900,3920,3920,3900,600
|
|
20230704,133100,1117469610,3920,3920,3920,3920,0
|
|
20230704,133000,1117469610,3920,3920,3920,3920,0
|
|
20230704,132900,1117469610,3920,3925,3925,3920,27
|
|
20230704,132800,1117363640,3925,3925,3925,3925,0
|
|
20230704,132700,1117363640,3925,3930,3930,3925,5
|
|
20230704,132600,1117343995,3925,3925,3925,3925,0
|
|
20230704,132500,1117343995,3925,3925,3925,3925,10
|
|
20230704,132400,1117304745,3925,3910,3925,3905,11
|
|
20230704,132300,1117261755,3905,3905,3905,3905,0
|
|
20230704,132200,1117261755,3905,3905,3905,3905,0
|
|
20230704,132100,1117261755,3905,3935,3935,3905,4160
|
|
20230704,132000,1101000450,3915,3915,3915,3915,0
|
|
20230704,131900,1101000450,3915,3915,3915,3915,5
|
|
20230704,131800,1100980875,3950,3950,3950,3950,2
|
|
20230704,131700,1100972975,3950,3950,3950,3950,48
|
|
20230704,131600,1100783375,3950,3920,3950,3920,10
|
|
20230704,131500,1100744025,3920,3955,3960,3920,4050
|
|
20230704,131400,1084846695,3955,3955,3955,3955,10
|
|
20230704,131300,1084807145,3955,3930,3955,3930,100
|
|
20230704,131200,1084413645,3925,3935,3935,3925,90
|
|
20230704,131100,1084060165,3960,3965,3965,3960,877
|
|
20230704,131000,1080587170,3965,3965,3965,3965,20
|
|
20230704,130900,1080507870,3970,3965,3970,3965,877
|
|
20230704,130800,1077030465,3970,3930,3970,3930,2106
|
|
20230704,130700,1068676025,3930,3930,3970,3930,32
|
|
20230704,130600,1068549225,3935,3975,3975,3935,2086
|
|
20230704,130500,1060314350,3975,3955,3975,3940,482
|
|
20230704,130400,1058411420,3980,3985,3990,3945,568
|
|
20230704,130300,1056153240,3990,3930,3995,3930,8995
|
|
20230704,130200,1020376795,3905,3910,3935,3905,1208
|
|
20230704,130100,1015650505,3915,3915,3915,3910,641
|
|
20230704,130000,1013141115,3910,3910,3910,3910,123
|
|
20230704,125900,1012660185,3910,3905,3910,3905,86
|
|
20230704,125800,1012324345,3900,3900,3900,3900,104
|
|
20230704,125700,1011918745,3900,3900,3900,3900,234
|
|
20230704,125600,1011006145,3900,3895,3900,3895,2513
|
|
20230704,125500,1001207570,3880,3890,3890,3880,107
|
|
20230704,125400,1000792385,3880,3885,3885,3880,500
|
|
20230704,125300,998851875,3880,3880,3885,3880,2499
|
|
20230704,125200,989155710,3880,3880,3880,3880,62
|
|
20230704,125100,988915150,3880,3880,3880,3880,591
|
|
20230704,125000,986622070,3885,3885,3885,3885,72
|
|
20230704,124900,986342350,3880,3880,3885,3880,368
|
|
20230704,124800,984912740,3885,3885,3885,3885,93
|
|
20230704,124700,984551435,3885,3885,3885,3885,100
|
|
20230704,124600,984162935,3895,3880,3895,3880,1129
|
|
20230704,124500,979778700,3870,3880,3880,3870,415
|
|
20230704,124400,978171260,3880,3890,3890,3880,15
|
|
20230704,124300,978112960,3890,3880,3890,3880,51
|
|
20230704,124200,977915070,3880,3885,3885,3880,269
|
|
20230704,124100,976870055,3885,3895,3895,3885,155
|
|
20230704,124000,976266755,3885,3885,3885,3885,3
|
|
20230704,123900,976255100,3885,3895,3895,3885,85
|
|
20230704,123800,975924375,3885,3885,3885,3885,2
|
|
20230704,123700,975916605,3885,3880,3885,3880,247
|
|
20230704,123600,974957685,3880,3895,3895,3880,1196
|
|
20230704,123500,970316155,3880,3890,3890,3880,74
|
|
20230704,123400,970028835,3885,3885,3885,3885,56
|
|
20230704,123300,969811275,3885,3885,3885,3885,1419
|
|
20230704,123200,964298460,3885,3890,3890,3885,203
|
|
20230704,123100,963508800,3895,3890,3895,3890,163
|
|
20230704,123000,962874230,3890,3890,3890,3890,260
|
|
20230704,122900,961862830,3890,3890,3890,3890,263
|
|
20230704,122800,960839760,3890,3890,3890,3890,256
|
|
20230704,122700,959843920,3895,3895,3895,3895,74
|
|
20230704,122600,959555690,3890,3885,3890,3885,2829
|
|
20230704,122500,948551005,3885,3885,3885,3885,256
|
|
20230704,122400,947556445,3885,3885,3885,3885,26
|
|
20230704,122300,947455435,3885,3885,3885,3885,674
|
|
20230704,122200,944836945,3885,3885,3885,3885,54
|
|
20230704,122100,944627155,3890,3885,3890,3885,1144
|
|
20230704,122000,940182695,3880,3870,3880,3870,339
|
|
20230704,121900,938868675,3870,3870,3870,3870,70
|
|
20230704,121800,938597775,3870,3880,3880,3870,241
|
|
20230704,121700,937663630,3880,3870,3880,3870,460
|
|
20230704,121600,935883310,3875,3875,3880,3875,490
|
|
20230704,121500,933982465,3870,3870,3870,3870,10
|
|
20230704,121400,933943765,3870,3870,3870,3870,51
|
|
20230704,121300,933746395,3850,3865,3865,3850,6020
|
|
20230704,121200,910563110,3860,3880,3880,3850,1822
|
|
20230704,121100,903519365,3880,3880,3880,3860,543
|
|
20230704,121000,901423125,3885,3900,3900,3850,20496
|
|
20230704,120900,822273280,3890,3915,3915,3890,500
|
|
20230704,120800,820321270,3915,3915,3915,3915,0
|
|
20230704,120700,820321270,3915,3915,3915,3915,1
|
|
20230704,120600,820317355,3905,3905,3905,3905,7
|
|
20230704,120500,820290020,3900,3915,3915,3880,17552
|
|
20230704,120400,751898130,3915,3915,3915,3915,207
|
|
20230704,120300,751087725,3915,3915,3915,3915,1
|
|
20230704,120200,751083810,3915,3915,3915,3915,0
|
|
20230704,120100,751083810,3915,3915,3915,3915,0
|
|
20230704,120000,751083810,3915,3915,3915,3915,0
|
|
20230704,115900,751083810,3915,3915,3915,3915,0
|
|
20230704,115800,751083810,3915,3915,3915,3915,0
|
|
20230704,115700,751083810,3915,3925,3925,3915,127
|
|
20230704,115600,750586590,3915,3915,3915,3915,0
|
|
20230704,115500,750586590,3915,3920,3920,3915,683
|
|
20230704,115400,747911985,3920,3930,3930,3920,325
|
|
20230704,115300,746637145,3930,3930,3930,3930,0
|
|
20230704,115200,746637145,3930,3930,3930,3930,50
|
|
20230704,115100,746440645,3930,3930,3930,3930,0
|
|
20230704,115000,746440645,3930,3935,3935,3930,315
|
|
20230704,114900,745202630,3940,3940,3940,3940,0
|
|
20230704,114800,745202630,3940,3940,3940,3940,0
|
|
20230704,114700,745202630,3940,3940,3940,3940,19
|
|
20230704,114600,745127770,3940,3940,3940,3940,2
|
|
20230704,114500,745119890,3915,3915,3915,3915,0
|
|
20230704,114400,745119890,3915,3915,3915,3915,0
|
|
20230704,114300,745119890,3915,3915,3915,3915,3
|
|
20230704,114200,745108145,3915,3915,3915,3915,0
|
|
20230704,114100,745108145,3915,3915,3915,3915,0
|
|
20230704,114000,745108145,3915,3925,3925,3915,1139
|
|
20230704,113900,740647070,3940,3940,3940,3940,2
|
|
20230704,113800,740639190,3920,3920,3920,3920,0
|
|
20230704,113700,740639190,3920,3920,3920,3920,0
|
|
20230704,113600,740639190,3920,3935,3935,3920,2097
|
|
20230704,113500,732415350,3925,3925,3925,3925,0
|
|
20230704,113400,732415350,3925,3925,3925,3925,0
|
|
20230704,113300,732415350,3925,3925,3925,3925,4
|
|
20230704,113200,732399650,3925,3925,3925,3925,0
|
|
20230704,113100,732399650,3925,3925,3925,3925,0
|
|
20230704,113000,732399650,3925,3930,3930,3925,147
|
|
20230704,112900,731822655,3920,3920,3920,3920,0
|
|
20230704,112800,731822655,3920,3920,3920,3920,0
|
|
20230704,112700,731822655,3920,3930,3930,3920,25
|
|
20230704,112600,731724540,3920,3920,3920,3920,0
|
|
20230704,112500,731724540,3920,3920,3920,3920,59
|
|
20230704,112400,731493260,3920,3940,3940,3920,2120
|
|
20230704,112300,723173400,3930,3940,3940,3930,7
|
|
20230704,112200,723145835,3945,3945,3945,3945,0
|
|
20230704,112100,723145835,3945,3945,3945,3945,60
|
|
20230704,112000,722909135,3945,3945,3945,3945,1
|
|
20230704,111900,722905190,3935,3935,3935,3935,0
|
|
20230704,111800,722905190,3935,3945,3945,3935,10
|
|
20230704,111700,722865750,3945,3945,3945,3945,1
|
|
20230704,111600,722861805,3945,3935,3945,3935,460
|
|
20230704,111500,721050590,3925,3925,3925,3925,200
|
|
20230704,111400,720265590,3935,3930,3935,3930,260
|
|
20230704,111300,719243740,3925,3925,3925,3925,0
|
|
20230704,111200,719243740,3925,3925,3925,3925,37
|
|
20230704,111100,719098515,3925,3930,3935,3925,5
|
|
20230704,111000,719078875,3930,3930,3930,3930,4
|
|
20230704,110900,719063155,3935,3935,3935,3935,1
|
|
20230704,110800,719059220,3930,3930,3930,3930,23
|
|
20230704,110700,718968830,3925,3925,3925,3925,15
|
|
20230704,110600,718909955,3920,3920,3920,3920,350
|
|
20230704,110500,717537955,3920,3930,3930,3920,290
|
|
20230704,110400,716399155,3920,3920,3920,3920,120
|
|
20230704,110300,715928755,3920,3920,3920,3920,0
|
|
20230704,110200,715928755,3920,3920,3920,3920,57
|
|
20230704,110100,715705315,3920,3920,3920,3920,15
|
|
20230704,110000,715646515,3930,3930,3930,3930,5
|
|
20230704,105900,715626865,3930,3920,3930,3920,202
|
|
20230704,105800,714835005,3915,3915,3915,3915,0
|
|
20230704,105700,714835005,3915,3915,3915,3915,0
|
|
20230704,105600,714835005,3915,3915,3915,3915,1
|
|
20230704,105500,714831090,3940,3925,3940,3925,676
|
|
20230704,105400,712169835,3915,3915,3915,3915,0
|
|
20230704,105300,712169835,3915,3915,3915,3915,269
|
|
20230704,105200,711116700,3910,3920,3920,3910,35
|
|
20230704,105100,710979830,3925,3925,3925,3925,100
|
|
20230704,105000,710587330,3925,3925,3925,3925,92
|
|
20230704,104900,710226230,3925,3925,3925,3925,0
|
|
20230704,104800,710226230,3925,3925,3925,3925,0
|
|
20230704,104700,710226230,3925,3925,3925,3925,0
|
|
20230704,104600,710226230,3925,3920,3925,3920,1440
|
|
20230704,104500,704580125,3915,3910,3915,3895,1646
|
|
20230704,104400,698155315,3910,3910,3910,3910,486
|
|
20230704,104300,696255055,3910,3910,3910,3910,100
|
|
20230704,104200,695864055,3910,3910,3910,3910,2
|
|
20230704,104100,695856235,3910,3910,3910,3910,8
|
|
20230704,104000,695824955,3900,3900,3900,3900,55
|
|
20230704,103900,695610455,3900,3900,3900,3900,250
|
|
20230704,103800,694635455,3900,3900,3900,3900,1000
|
|
20230704,103700,690735455,3905,3905,3905,3905,196
|
|
20230704,103600,689970075,3915,3915,3915,3910,104
|
|
20230704,103500,689562930,3910,3910,3910,3910,1
|
|
20230704,103400,689559020,3900,3900,3905,3895,1039
|
|
20230704,103300,685505840,3900,3900,3910,3895,650
|
|
20230704,103200,682968220,3905,3890,3905,3890,254
|
|
20230704,103100,681979805,3895,3900,3900,3895,439
|
|
20230704,103000,680269205,3900,3900,3900,3895,1247
|
|
20230704,102900,675407865,3910,3900,3910,3900,522
|
|
20230704,102800,673370045,3900,3900,3900,3895,2358
|
|
20230704,102700,664180990,3900,3925,3925,3900,15446
|
|
20230704,102600,603850940,3930,3935,3935,3925,10
|
|
20230704,102500,603811640,3935,3935,3935,3935,5
|
|
20230704,102400,603791965,3930,3965,3965,3930,1974
|
|
20230704,102300,596028975,3940,3955,3980,3930,6324
|
|
20230704,102200,570893180,3930,3965,3965,3930,11150
|
|
20230704,102100,526871085,3985,3960,3990,3945,5779
|
|
20230704,102000,503995915,3970,4055,4055,3960,14939
|
|
20230704,101900,444089460,4055,3930,4110,3930,27952
|
|
20230704,101800,331165940,3905,3930,3930,3905,350
|
|
20230704,101700,329796315,3935,3935,3935,3935,27
|
|
20230704,101600,329690070,3935,3940,3940,3935,1842
|
|
20230704,101500,322441700,3940,3955,3955,3940,89
|
|
20230704,101400,322090170,3955,3955,3955,3955,0
|
|
20230704,101300,322090170,3955,3950,3955,3950,90
|
|
20230704,101200,321734650,3950,3950,3950,3950,20
|
|
20230704,101100,321655650,3950,3950,3950,3950,220
|
|
20230704,101000,320786650,3950,3945,3950,3945,26
|
|
20230704,100900,320683980,3945,3940,3945,3940,242
|
|
20230704,100800,319729355,3940,3940,3945,3940,40
|
|
20230704,100700,319571625,3940,3940,3940,3940,50
|
|
20230704,100600,319374625,3935,3935,3935,3935,17
|
|
20230704,100500,319307730,3935,3935,3935,3925,1011
|
|
20230704,100400,315329530,3940,3935,3940,3935,3200
|
|
20230704,100300,302722530,3935,3930,3935,3930,850
|
|
20230704,100200,299379780,3935,3930,3935,3930,2686
|
|
20230704,100100,288810405,3935,3935,3935,3935,200
|
|
20230704,100000,288023405,3915,3920,3920,3915,10
|
|
20230704,095900,287984250,3930,3930,3930,3930,28
|
|
20230704,095800,287874210,3930,3935,3935,3920,244
|
|
20230704,095700,286915500,3935,3920,3935,3920,228
|
|
20230704,095600,286019760,3920,3910,3920,3905,3891
|
|
20230704,095500,270784160,3915,3910,3915,3905,923
|
|
20230704,095400,267176560,3910,3900,3910,3900,109
|
|
20230704,095300,266750960,3910,3910,3910,3910,472
|
|
20230704,095200,264905440,3910,3910,3910,3910,127
|
|
20230704,095100,264408870,3910,3900,3910,3900,157
|
|
20230704,095000,263796560,3900,3900,3900,3895,1056
|
|
20230704,094900,259682950,3900,3915,3915,3900,8446
|
|
20230704,094800,226694680,3915,3910,3915,3910,36
|
|
20230704,094700,226553860,3910,3920,3920,3910,613
|
|
20230704,094600,224154105,3920,3915,3920,3910,3526
|
|
20230704,094500,210355075,3920,3930,3930,3920,2099
|
|
20230704,094400,202124120,3930,3920,3930,3920,341
|
|
20230704,094300,200784105,3930,3935,3935,3920,4550
|
|
20230704,094200,182922945,3950,3940,3950,3935,1098
|
|
20230704,094100,178600520,3940,3950,3950,3940,195
|
|
20230704,094000,177832170,3950,3950,3950,3940,12125
|
|
20230704,093900,130035925,3955,3960,3960,3955,2813
|
|
20230704,093800,118910505,3955,3965,3965,3955,237
|
|
20230704,093700,117972815,3970,3970,3970,3970,14
|
|
20230704,093600,117917235,3970,3975,3975,3970,5
|
|
20230704,093500,117897365,3975,3975,3975,3960,205
|
|
20230704,093400,117084520,3975,3975,3975,3975,1
|
|
20230704,093300,117080545,3975,3960,3975,3955,208
|
|
20230704,093200,116257720,3955,3960,3960,3955,256
|
|
20230704,093100,115245190,3955,3960,3960,3955,78
|
|
20230704,093000,114936650,3960,3980,3985,3960,270
|
|
20230704,092900,113867220,3980,3980,3980,3980,77
|
|
20230704,092800,113560760,3960,3960,3960,3960,24
|
|
20230704,092700,113465720,3960,3960,3960,3960,0
|
|
20230704,092600,113465720,3960,3960,3960,3960,21
|
|
20230704,092500,113382560,3960,3960,3960,3960,0
|
|
20230704,092400,113382560,3960,3960,3965,3960,13
|
|
20230704,092300,113331075,3960,3960,3960,3955,713
|
|
20230704,092200,110510255,3960,3965,3965,3960,1160
|
|
20230704,092100,105916155,3960,3980,3980,3960,100
|
|
20230704,092000,105519140,3980,3995,4000,3980,51
|
|
20230704,091900,105315325,4000,4015,4015,3990,129
|
|
20230704,091800,104800000,4020,3985,4020,3985,738
|
|
20230704,091700,101846675,3985,3985,3985,3980,116
|
|
20230704,091600,101384485,3985,3975,3985,3975,494
|
|
20230704,091500,99419820,3970,3975,3975,3970,118
|
|
20230704,091400,98950930,3975,3975,3975,3970,80
|
|
20230704,091300,98633105,3960,3960,3960,3960,299
|
|
20230704,091200,97449065,3960,3970,3970,3955,1343
|
|
20230704,091100,92130325,3975,3975,3975,3975,10
|
|
20230704,091000,92090575,3950,3950,3950,3950,167
|
|
20230704,090900,91430925,3950,3975,3975,3950,787
|
|
20230704,090800,88320070,3975,3940,3975,3940,466
|
|
20230704,090700,86481880,3940,3950,3950,3940,2195
|
|
20230704,090600,77821555,3945,3945,3950,3945,1195
|
|
20230704,090500,73103500,3940,3950,3950,3940,3546
|
|
20230704,090400,59128900,3950,3965,3965,3950,2796
|
|
20230704,090300,48078560,3955,3965,3965,3950,5496
|
|
20230704,090200,26330200,3965,3990,3990,3965,2102
|
|
20230704,090100,17984000,3990,3995,3995,3980,22
|
|
20230704,090000,17896220,3965,4000,4000,3965,4494
|