605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,190200,4133861565,3905,3905,3905,3905,10019
|
|
20230707,190100,4133861565,3905,3905,3905,3905,0
|
|
20230707,190000,4133861565,3905,3905,3905,3905,0
|
|
20230707,185900,4133861565,3905,3905,3905,3905,0
|
|
20230707,185800,4133861565,3905,3905,3905,3905,0
|
|
20230707,185700,4133861565,3905,3905,3905,3905,0
|
|
20230707,185600,4133861565,3905,3905,3905,3905,0
|
|
20230707,185500,4133861565,3905,3905,3905,3905,0
|
|
20230707,185400,4133861565,3905,3905,3905,3905,0
|
|
20230707,185300,4133861565,3905,3905,3905,3905,0
|
|
20230707,185200,4133861565,3905,3905,3905,3905,0
|
|
20230707,185100,4133861565,3905,3905,3905,3905,0
|
|
20230707,185000,4133861565,3905,3905,3905,3905,0
|
|
20230707,184900,4133861565,3905,3905,3905,3905,0
|
|
20230707,184800,4133861565,3905,3905,3905,3905,0
|
|
20230707,184700,4133861565,3905,3905,3905,3905,0
|
|
20230707,184600,4133861565,3905,3905,3905,3905,0
|
|
20230707,184500,4133861565,3905,3905,3905,3905,0
|
|
20230707,184400,4133861565,3905,3905,3905,3905,0
|
|
20230707,184300,4133861565,3905,3905,3905,3905,0
|
|
20230707,184200,4133861565,3905,3905,3905,3905,0
|
|
20230707,184100,4133861565,3905,3905,3905,3905,0
|
|
20230707,184000,4133861565,3905,3905,3905,3905,0
|
|
20230707,183900,4133861565,3905,3905,3905,3905,0
|
|
20230707,183800,4133861565,3905,3905,3905,3905,0
|
|
20230707,183700,4133861565,3905,3905,3905,3905,0
|
|
20230707,183600,4133861565,3905,3905,3905,3905,0
|
|
20230707,183500,4133861565,3905,3905,3905,3905,0
|
|
20230707,183400,4133861565,3905,3905,3905,3905,0
|
|
20230707,183300,4133861565,3905,3905,3905,3905,0
|
|
20230707,183200,4133861565,3905,3905,3905,3905,10019
|
|
20230707,183100,4133861565,3905,3905,3905,3905,0
|
|
20230707,183000,4133861565,3905,3905,3905,3905,0
|
|
20230707,182900,4133861565,3905,3905,3905,3905,0
|
|
20230707,182800,4133861565,3905,3905,3905,3905,0
|
|
20230707,182700,4133861565,3905,3905,3905,3905,0
|
|
20230707,182600,4133861565,3905,3905,3905,3905,0
|
|
20230707,182500,4133861565,3905,3905,3905,3905,0
|
|
20230707,182400,4133861565,3905,3905,3905,3905,0
|
|
20230707,182300,4133861565,3905,3905,3905,3905,0
|
|
20230707,182200,4133861565,3905,3905,3905,3905,0
|
|
20230707,182100,4133861565,3905,3905,3905,3905,0
|
|
20230707,182000,4133861565,3905,3905,3905,3905,0
|
|
20230707,181900,4133861565,3905,3905,3905,3905,0
|
|
20230707,181800,4133861565,3905,3905,3905,3905,0
|
|
20230707,181700,4133861565,3905,3905,3905,3905,0
|
|
20230707,181600,4133861565,3905,3905,3905,3905,0
|
|
20230707,181500,4133861565,3905,3905,3905,3905,0
|
|
20230707,181400,4133861565,3905,3905,3905,3905,0
|
|
20230707,181300,4133861565,3905,3905,3905,3905,0
|
|
20230707,181200,4133861565,3905,3905,3905,3905,0
|
|
20230707,181100,4133861565,3905,3905,3905,3905,0
|
|
20230707,181000,4133861565,3905,3905,3905,3905,0
|
|
20230707,180900,4133861565,3905,3905,3905,3905,0
|
|
20230707,180800,4133861565,3905,3905,3905,3905,0
|
|
20230707,180700,4133861565,3905,3905,3905,3905,0
|
|
20230707,180600,4133861565,3905,3905,3905,3905,0
|
|
20230707,180500,4133861565,3905,3905,3905,3905,0
|
|
20230707,180400,4133861565,3905,3905,3905,3905,0
|
|
20230707,180300,4133861565,3905,3905,3905,3905,0
|
|
20230707,180200,4133861565,3905,3905,3905,3905,10019
|
|
20230707,180100,4133861565,3905,3905,3905,3905,0
|
|
20230707,180000,4133861565,3905,3905,3905,3905,0
|
|
20230707,175900,4133861565,3905,3905,3905,3905,0
|
|
20230707,175800,4133861565,3905,3905,3905,3905,0
|
|
20230707,175700,4133861565,3905,3905,3905,3905,0
|
|
20230707,175600,4133861565,3905,3905,3905,3905,0
|
|
20230707,175500,4133861565,3905,3905,3905,3905,0
|
|
20230707,175400,4133861565,3905,3905,3905,3905,0
|
|
20230707,175300,4133861565,3905,3905,3905,3905,0
|
|
20230707,175200,4133861565,3905,3905,3905,3905,0
|
|
20230707,175100,4133861565,3905,3905,3905,3905,0
|
|
20230707,175000,4133861565,3905,3905,3905,3905,0
|
|
20230707,174900,4133861565,3905,3905,3905,3905,0
|
|
20230707,174800,4133861565,3905,3905,3905,3905,0
|
|
20230707,174700,4133861565,3905,3905,3905,3905,0
|
|
20230707,174600,4133861565,3905,3905,3905,3905,0
|
|
20230707,174500,4133861565,3905,3905,3905,3905,0
|
|
20230707,174400,4133861565,3905,3905,3905,3905,0
|
|
20230707,174300,4133861565,3905,3905,3905,3905,0
|
|
20230707,174200,4133861565,3905,3905,3905,3905,0
|
|
20230707,174100,4133861565,3905,3905,3905,3905,0
|
|
20230707,174000,4133861565,3905,3905,3905,3905,0
|
|
20230707,173900,4133861565,3905,3905,3905,3905,0
|
|
20230707,173800,4133861565,3905,3905,3905,3905,0
|
|
20230707,173700,4133861565,3905,3905,3905,3905,0
|
|
20230707,173600,4133861565,3905,3905,3905,3905,0
|
|
20230707,173500,4133861565,3905,3905,3905,3905,0
|
|
20230707,173400,4133861565,3905,3905,3905,3905,0
|
|
20230707,173300,4133861565,3905,3905,3905,3905,0
|
|
20230707,173200,4133861565,3905,3905,3905,3905,10019
|
|
20230707,173100,4133861565,3905,3905,3905,3905,0
|
|
20230707,173000,4133861565,3905,3905,3905,3905,0
|
|
20230707,172900,4133861565,3905,3905,3905,3905,0
|
|
20230707,172800,4133861565,3905,3905,3905,3905,0
|
|
20230707,172700,4133861565,3905,3905,3905,3905,0
|
|
20230707,172600,4133861565,3905,3905,3905,3905,0
|
|
20230707,172500,4133861565,3905,3905,3905,3905,0
|
|
20230707,172400,4133861565,3905,3905,3905,3905,0
|
|
20230707,172300,4133861565,3905,3905,3905,3905,0
|
|
20230707,172200,4133861565,3905,3905,3905,3905,0
|
|
20230707,172100,4133861565,3905,3905,3905,3905,0
|
|
20230707,172000,4133861565,3905,3905,3905,3905,0
|
|
20230707,171900,4133861565,3905,3905,3905,3905,0
|
|
20230707,171800,4133861565,3905,3905,3905,3905,0
|
|
20230707,171700,4133861565,3905,3905,3905,3905,0
|
|
20230707,171600,4133861565,3905,3905,3905,3905,0
|
|
20230707,171500,4133861565,3905,3905,3905,3905,0
|
|
20230707,171400,4133861565,3905,3905,3905,3905,0
|
|
20230707,171300,4133861565,3905,3905,3905,3905,0
|
|
20230707,171200,4133861565,3905,3905,3905,3905,0
|
|
20230707,171100,4133861565,3905,3905,3905,3905,0
|
|
20230707,171000,4133861565,3905,3905,3905,3905,0
|
|
20230707,170900,4133861565,3905,3905,3905,3905,0
|
|
20230707,170800,4133861565,3905,3905,3905,3905,0
|
|
20230707,170700,4133861565,3905,3905,3905,3905,0
|
|
20230707,170600,4133861565,3905,3905,3905,3905,0
|
|
20230707,170500,4133861565,3905,3905,3905,3905,0
|
|
20230707,170400,4133861565,3905,3905,3905,3905,0
|
|
20230707,170300,4133861565,3905,3905,3905,3905,0
|
|
20230707,170200,4133861565,3905,3905,3905,3905,10019
|
|
20230707,170100,4133861565,3905,3905,3905,3905,0
|
|
20230707,170000,4133861565,3905,3905,3905,3905,0
|
|
20230707,165900,4133861565,3905,3905,3905,3905,0
|
|
20230707,165800,4133861565,3905,3905,3905,3905,0
|
|
20230707,165700,4133861565,3905,3905,3905,3905,0
|
|
20230707,165600,4133861565,3905,3905,3905,3905,0
|
|
20230707,165500,4133861565,3905,3905,3905,3905,0
|
|
20230707,165400,4133861565,3905,3905,3905,3905,0
|
|
20230707,165300,4133861565,3905,3905,3905,3905,0
|
|
20230707,165200,4133861565,3905,3905,3905,3905,0
|
|
20230707,165100,4133861565,3905,3905,3905,3905,0
|
|
20230707,165000,4133861565,3905,3905,3905,3905,0
|
|
20230707,164900,4133861565,3905,3905,3905,3905,0
|
|
20230707,164800,4133861565,3905,3905,3905,3905,0
|
|
20230707,164700,4133861565,3905,3905,3905,3905,0
|
|
20230707,164600,4133861565,3905,3905,3905,3905,0
|
|
20230707,164500,4133861565,3905,3905,3905,3905,0
|
|
20230707,164400,4133861565,3905,3905,3905,3905,0
|
|
20230707,164300,4133861565,3905,3905,3905,3905,0
|
|
20230707,164200,4133861565,3905,3905,3905,3905,0
|
|
20230707,164100,4133861565,3905,3905,3905,3905,0
|
|
20230707,164000,4133861565,3905,3905,3905,3905,0
|
|
20230707,163900,4133861565,3905,3905,3905,3905,0
|
|
20230707,163800,4133861565,3905,3905,3905,3905,0
|
|
20230707,163700,4133861565,3905,3905,3905,3905,0
|
|
20230707,163600,4133861565,3905,3905,3905,3905,0
|
|
20230707,163500,4133861565,3905,3905,3905,3905,0
|
|
20230707,163400,4133861565,3905,3905,3905,3905,0
|
|
20230707,163300,4133861565,3905,3905,3905,3905,0
|
|
20230707,163200,4133861565,3905,3905,3905,3905,10019
|
|
20230707,163100,4133861565,3905,3905,3905,3905,0
|
|
20230707,163000,4133861565,3905,3905,3905,3905,0
|
|
20230707,162900,4133861565,3905,3905,3905,3905,0
|
|
20230707,162800,4133861565,3905,3905,3905,3905,0
|
|
20230707,162700,4133861565,3905,3905,3905,3905,0
|
|
20230707,162600,4133861565,3905,3905,3905,3905,0
|
|
20230707,162500,4133861565,3905,3905,3905,3905,0
|
|
20230707,162400,4133861565,3905,3905,3905,3905,0
|
|
20230707,162300,4133861565,3905,3905,3905,3905,0
|
|
20230707,162200,4133861565,3905,3905,3905,3905,0
|
|
20230707,162100,4133861565,3905,3905,3905,3905,0
|
|
20230707,162000,4133861565,3905,3905,3905,3905,0
|
|
20230707,161900,4133861565,3905,3905,3905,3905,0
|
|
20230707,161800,4133861565,3905,3905,3905,3905,0
|
|
20230707,161700,4133861565,3905,3905,3905,3905,0
|
|
20230707,161600,4133861565,3905,3905,3905,3905,0
|
|
20230707,161500,4133861565,3905,3905,3905,3905,0
|
|
20230707,161400,4133861565,3905,3905,3905,3905,0
|
|
20230707,161300,4133861565,3905,3905,3905,3905,0
|
|
20230707,161200,4133861565,3905,3905,3905,3905,0
|
|
20230707,161100,4133861565,3905,3905,3905,3905,0
|
|
20230707,161000,4133861565,3905,3905,3905,3905,0
|
|
20230707,160900,4133861565,3905,3905,3905,3905,0
|
|
20230707,160800,4133861565,3905,3905,3905,3905,0
|
|
20230707,160700,4133861565,3905,3905,3905,3905,0
|
|
20230707,160600,4133861565,3905,3905,3905,3905,0
|
|
20230707,160500,4133861565,3905,3905,3905,3905,0
|
|
20230707,160400,4133861565,3905,3905,3905,3905,0
|
|
20230707,160300,4133861565,3905,3905,3905,3905,0
|
|
20230707,160200,4133861565,3905,3905,3905,3905,10019
|
|
20230707,160100,4133861565,3905,3905,3905,3905,0
|
|
20230707,160000,4133861565,3905,3905,3905,3905,0
|
|
20230707,155900,4133861565,3905,3905,3905,3905,0
|
|
20230707,155800,4133861565,3905,3905,3905,3905,0
|
|
20230707,155700,4133861565,3905,3905,3905,3905,0
|
|
20230707,155600,4133861565,3905,3905,3905,3905,0
|
|
20230707,155500,4133861565,3905,3905,3905,3905,0
|
|
20230707,155400,4133861565,3905,3905,3905,3905,0
|
|
20230707,155300,4133861565,3905,3905,3905,3905,0
|
|
20230707,155200,4133861565,3905,3905,3905,3905,0
|
|
20230707,155100,4133861565,3905,3905,3905,3905,0
|
|
20230707,155000,4133861565,3905,3905,3905,3905,0
|
|
20230707,154900,4133861565,3905,3905,3905,3905,0
|
|
20230707,154800,4133861565,3905,3905,3905,3905,0
|
|
20230707,154700,4133861565,3905,3905,3905,3905,0
|
|
20230707,154600,4133861565,3905,3905,3905,3905,0
|
|
20230707,154500,4133861565,3905,3905,3905,3905,0
|
|
20230707,154400,4133861565,3905,3905,3905,3905,0
|
|
20230707,154300,4133861565,3905,3905,3905,3905,0
|
|
20230707,154200,4133861565,3905,3905,3905,3905,0
|
|
20230707,154100,4133861565,3905,3905,3905,3905,0
|
|
20230707,154000,4133861565,3905,3905,3905,3905,0
|
|
20230707,153900,4133861565,3905,3905,3905,3905,0
|
|
20230707,153800,4133861565,3905,3905,3905,3905,0
|
|
20230707,153700,4133861565,3905,3905,3905,3905,0
|
|
20230707,153600,4133861565,3905,3905,3905,3905,0
|
|
20230707,153500,4133861565,3905,3905,3905,3905,0
|
|
20230707,153400,4133861565,3905,3905,3905,3905,0
|
|
20230707,153300,4133861565,3905,3905,3905,3905,0
|
|
20230707,153200,4133861565,3905,3905,3905,3905,10019
|
|
20230707,153100,4133861565,3905,3905,3905,3905,0
|
|
20230707,153000,4133861565,3905,3905,3905,3905,10019
|
|
20230707,152900,4094737370,3915,3915,3915,3915,0
|
|
20230707,152800,4094737370,3915,3915,3915,3915,0
|
|
20230707,152700,4094737370,3915,3915,3915,3915,0
|
|
20230707,152600,4094737370,3915,3915,3915,3915,0
|
|
20230707,152500,4094737370,3915,3915,3915,3915,0
|
|
20230707,152400,4094737370,3915,3915,3915,3915,0
|
|
20230707,152300,4094737370,3915,3915,3915,3915,0
|
|
20230707,152200,4094737370,3915,3915,3915,3915,0
|
|
20230707,152100,4094737370,3915,3915,3915,3915,0
|
|
20230707,152000,4094737370,3915,3915,3915,3915,0
|
|
20230707,151900,4094737370,3915,3930,3930,3905,14108
|
|
20230707,151800,4039599135,3930,3920,3930,3920,69
|
|
20230707,151700,4039328015,3930,3920,3930,3920,1747
|
|
20230707,151600,4032468710,3930,3925,3930,3910,4252
|
|
20230707,151500,4015798910,3925,3935,3935,3920,2861
|
|
20230707,151400,4004567885,3940,3940,3940,3940,103
|
|
20230707,151300,4004162065,3940,3930,3940,3910,5953
|
|
20230707,151200,3980852560,3910,3935,3940,3910,2016
|
|
20230707,151100,3972941585,3940,3935,3940,3935,10
|
|
20230707,151000,3972902210,3935,3940,3945,3935,2373
|
|
20230707,150900,3963554515,3945,3945,3945,3940,239
|
|
20230707,150800,3962612830,3945,3950,3950,3945,766
|
|
20230707,150700,3959590460,3950,3945,3950,3940,1140
|
|
20230707,150600,3955097110,3955,3940,3955,3940,10091
|
|
20230707,150500,3915262770,3950,3950,3950,3950,15
|
|
20230707,150400,3915203520,3950,3945,3950,3940,1246
|
|
20230707,150300,3910291535,3950,3945,3950,3945,1591
|
|
20230707,150200,3904014635,3955,3960,3960,3940,2767
|
|
20230707,150100,3893093785,3960,3965,3965,3955,1219
|
|
20230707,150000,3888260675,3965,3960,3965,3960,525
|
|
20230707,145900,3886181665,3960,3950,3960,3950,13
|
|
20230707,145800,3886130275,3955,3940,3965,3940,252
|
|
20230707,145700,3885135485,3940,3970,3970,3940,1706
|
|
20230707,145600,3878406030,3970,3955,3970,3950,122
|
|
20230707,145500,3877924085,3975,3975,3975,3975,1
|
|
20230707,145400,3877920110,3975,3955,3995,3955,10146
|
|
20230707,145300,3837552900,3955,3935,3960,3935,17340
|
|
20230707,145200,3769166660,3930,3935,3935,3930,205
|
|
20230707,145100,3768360985,3935,3910,3935,3910,4449
|
|
20230707,145000,3750923815,3910,3905,3910,3905,18
|
|
20230707,144900,3750853465,3910,3910,3915,3910,18
|
|
20230707,144800,3750783080,3915,3910,3915,3900,2006
|
|
20230707,144700,3742947715,3915,3915,3915,3915,1
|
|
20230707,144600,3742943800,3915,3910,3915,3910,45
|
|
20230707,144500,3742767825,3915,3910,3915,3910,265
|
|
20230707,144400,3741730400,3910,3915,3915,3910,493
|
|
20230707,144300,3739802720,3915,3915,3915,3905,1690
|
|
20230707,144200,3733198735,3915,3910,3915,3905,190
|
|
20230707,144100,3732455810,3915,3915,3920,3915,82
|
|
20230707,144000,3732134775,3920,3925,3925,3920,1000
|
|
20230707,143900,3728214750,3925,3925,3925,3920,19
|
|
20230707,143800,3728140180,3920,3925,3925,3920,22
|
|
20230707,143700,3728053835,3925,3920,3925,3920,325
|
|
20230707,143600,3726779710,3920,3925,3925,3920,31
|
|
20230707,143500,3726658040,3925,3925,3925,3925,0
|
|
20230707,143400,3726658040,3925,3925,3925,3925,918
|
|
20230707,143300,3723054890,3940,3925,3940,3925,3
|
|
20230707,143200,3723043100,3940,3940,3940,3940,33
|
|
20230707,143100,3722913080,3925,3940,3940,3925,1773
|
|
20230707,143000,3715927475,3940,3945,3945,3940,155
|
|
20230707,142900,3715316670,3945,3945,3945,3940,680
|
|
20230707,142800,3712637340,3945,3945,3945,3940,42
|
|
20230707,142700,3712471660,3940,3940,3940,3940,526
|
|
20230707,142600,3710399220,3940,3940,3940,3940,25
|
|
20230707,142500,3710300720,3940,3930,3940,3930,13685
|
|
20230707,142400,3656508795,3930,3930,3930,3930,0
|
|
20230707,142300,3656508795,3930,3930,3930,3930,1
|
|
20230707,142200,3656504865,3930,3930,3930,3925,511
|
|
20230707,142100,3654496640,3925,3925,3930,3925,736
|
|
20230707,142000,3651607835,3925,3925,3925,3910,637
|
|
20230707,141900,3649107625,3925,3940,3940,3895,7182
|
|
20230707,141800,3621080415,3940,3935,3940,3895,11041
|
|
20230707,141700,3577818070,3930,3935,3935,3930,2003
|
|
20230707,141600,3569936435,3935,3930,3935,3930,10
|
|
20230707,141500,3569897125,3930,3935,3935,3930,141
|
|
20230707,141400,3569342735,3935,3930,3940,3930,1907
|
|
20230707,141300,3561840500,3930,3905,3930,3895,5748
|
|
20230707,141200,3539370140,3895,3905,3905,3895,7207
|
|
20230707,141100,3511285125,3905,3915,3915,3905,1102
|
|
20230707,141000,3506978035,3910,3910,3910,3910,1
|
|
20230707,140900,3506974125,3920,3915,3920,3915,464
|
|
20230707,140800,3505157560,3915,3915,3915,3915,1
|
|
20230707,140700,3505153645,3910,3915,3920,3910,1417
|
|
20230707,140600,3499607905,3920,3920,3920,3920,17
|
|
20230707,140500,3499541265,3915,3920,3920,3915,1101
|
|
20230707,140400,3495229390,3920,3925,3925,3920,910
|
|
20230707,140300,3491662185,3925,3930,3930,3925,227
|
|
20230707,140200,3490771160,3930,3925,3930,3925,103
|
|
20230707,140100,3490366875,3925,3930,3930,3925,2017
|
|
20230707,140000,3482450100,3930,3920,3930,3915,1465
|
|
20230707,135900,3476712500,3930,3930,3930,3915,781
|
|
20230707,135800,3473650750,3930,3915,3930,3915,510
|
|
20230707,135700,3471653950,3925,3920,3925,3920,238
|
|
20230707,135600,3470720790,3925,3900,3925,3895,11054
|
|
20230707,135500,3427643475,3900,3910,3910,3900,16000
|
|
20230707,135400,3365167160,3920,3915,3920,3910,5497
|
|
20230707,135300,3343652265,3915,3920,3920,3915,2203
|
|
20230707,135200,3335021505,3925,3925,3925,3925,306
|
|
20230707,135100,3333820455,3935,3920,3935,3920,7
|
|
20230707,135000,3333792985,3935,3935,3935,3935,37
|
|
20230707,134900,3333647390,3935,3925,3935,3925,801
|
|
20230707,134800,3330503455,3935,3935,3935,3935,30
|
|
20230707,134700,3330385405,3935,3935,3935,3935,0
|
|
20230707,134600,3330385405,3935,3925,3935,3925,112
|
|
20230707,134500,3329944785,3920,3925,3925,3920,12
|
|
20230707,134400,3329897690,3920,3920,3920,3920,500
|
|
20230707,134300,3327937690,3925,3925,3925,3925,7
|
|
20230707,134200,3327910215,3920,3925,3925,3920,505
|
|
20230707,134100,3325930590,3925,3935,3935,3925,2982
|
|
20230707,134000,3314224615,3935,3935,3935,3935,834
|
|
20230707,133900,3310942825,3930,3930,3930,3930,1058
|
|
20230707,133800,3306784885,3935,3935,3935,3935,1134
|
|
20230707,133700,3302322595,3935,3930,3935,3930,1211
|
|
20230707,133600,3297557520,3935,3930,3935,3930,739
|
|
20230707,133500,3294653245,3925,3930,3930,3925,318
|
|
20230707,133400,3293404505,3925,3930,3930,3925,153
|
|
20230707,133300,3292803360,3925,3930,3930,3925,1718
|
|
20230707,133200,3286052060,3930,3930,3930,3930,0
|
|
20230707,133100,3286052060,3930,3925,3930,3925,2012
|
|
20230707,133000,3278149900,3930,3930,3930,3930,14
|
|
20230707,132900,3278094880,3920,3920,3920,3920,0
|
|
20230707,132800,3278094880,3920,3930,3930,3920,205
|
|
20230707,132700,3277291050,3930,3930,3930,3930,5
|
|
20230707,132600,3277271400,3920,3925,3930,3920,3727
|
|
20230707,132500,3262660175,3920,3920,3920,3915,2483
|
|
20230707,132400,3252936165,3920,3930,3930,3915,2623
|
|
20230707,132300,3242658465,3925,3935,3935,3925,1710
|
|
20230707,132200,3235946255,3935,3940,3940,3930,2537
|
|
20230707,132100,3225968135,3940,3940,3940,3935,415
|
|
20230707,132000,3224333135,3940,3935,3940,3935,1390
|
|
20230707,131900,3218861535,3940,3940,3940,3940,225
|
|
20230707,131800,3217975035,3940,3950,3950,3940,4334
|
|
20230707,131700,3200899025,3945,3950,3950,3945,1093
|
|
20230707,131600,3196581945,3950,3955,3955,3950,301
|
|
20230707,131500,3195392990,3955,3955,3955,3955,1402
|
|
20230707,131400,3189848080,3955,3940,3955,3940,19
|
|
20230707,131300,3189773115,3955,3955,3955,3940,4021
|
|
20230707,131200,3173897965,3955,3955,3955,3955,40
|
|
20230707,131100,3173739765,3950,3950,3950,3950,1501
|
|
20230707,131000,3167810815,3950,3955,3955,3950,51
|
|
20230707,130900,3167609115,3950,3955,3955,3950,73
|
|
20230707,130800,3167320405,3955,3950,3955,3950,1690
|
|
20230707,130700,3160644555,3955,3955,3955,3955,30
|
|
20230707,130600,3160525905,3955,3965,3965,3950,243
|
|
20230707,130500,3159565155,3965,3960,3965,3955,456
|
|
20230707,130400,3157761300,3965,3965,3965,3965,10
|
|
20230707,130300,3157721650,3965,3965,3965,3965,0
|
|
20230707,130200,3157721650,3965,3960,3965,3960,937
|
|
20230707,130100,3154011125,3960,3970,3970,3960,2260
|
|
20230707,130000,3145059460,3965,3970,3970,3965,1027
|
|
20230707,125900,3140987400,3965,3965,3965,3965,1449
|
|
20230707,125800,3135242115,3970,3970,3970,3970,120
|
|
20230707,125700,3134765715,3965,3965,3970,3965,221
|
|
20230707,125600,3133888410,3970,3970,3970,3965,887
|
|
20230707,125500,3130369280,3975,3980,3980,3975,436
|
|
20230707,125400,3128635505,3980,3970,3980,3970,1382
|
|
20230707,125300,3123145310,3970,3970,3970,3965,246
|
|
20230707,125200,3122168705,3970,3970,3970,3965,119
|
|
20230707,125100,3121696300,3970,3970,3970,3970,504
|
|
20230707,125000,3119695420,3970,3980,3980,3970,1120
|
|
20230707,124900,3115248960,3980,3980,3980,3980,127
|
|
20230707,124800,3114743500,3980,3980,3980,3980,21
|
|
20230707,124700,3114659920,3970,3980,3980,3970,303
|
|
20230707,124600,3113456140,3980,3980,3980,3975,364
|
|
20230707,124500,3112007425,3980,3980,3985,3980,1801
|
|
20230707,124400,3104839440,3985,4000,4000,3980,3598
|
|
20230707,124300,3090493310,3995,4005,4005,3995,318
|
|
20230707,124200,3089222345,4005,4005,4005,4005,4
|
|
20230707,124100,3089206325,4000,4005,4010,3995,1603
|
|
20230707,124000,3082795200,4010,4005,4010,4005,238
|
|
20230707,123900,3081840825,4010,4000,4010,4000,1513
|
|
20230707,123800,3075784480,4005,4005,4005,4005,71
|
|
20230707,123700,3075500125,4005,4000,4005,4000,92
|
|
20230707,123600,3075132065,4000,4005,4005,4000,423
|
|
20230707,123500,3073439000,4010,4010,4010,4010,475
|
|
20230707,123400,3071534250,4010,4010,4010,4010,5
|
|
20230707,123300,3071514200,4010,4010,4010,4010,110
|
|
20230707,123200,3071073100,4000,4020,4020,4000,227
|
|
20230707,123100,3070164655,4025,4035,4035,3995,11134
|
|
20230707,123000,3025540645,4030,4035,4040,4030,1313
|
|
20230707,122900,3020247725,4030,4030,4035,4030,957
|
|
20230707,122800,3016390985,4030,4025,4030,4025,1993
|
|
20230707,122700,3008369140,4020,4025,4025,4015,517
|
|
20230707,122600,3006291615,4010,4015,4025,4005,2289
|
|
20230707,122500,2997114170,4020,4035,4035,4020,1360
|
|
20230707,122400,2991637065,4030,3985,4030,3985,13726
|
|
20230707,122300,2936771280,3985,3975,3985,3975,8813
|
|
20230707,122200,2901716355,3975,3975,3975,3970,1751
|
|
20230707,122100,2894756135,3975,3970,3975,3970,1384
|
|
20230707,122000,2889260590,3970,3970,3970,3970,844
|
|
20230707,121900,2885909910,3970,3965,3970,3965,909
|
|
20230707,121800,2882305715,3965,3960,3965,3960,1515
|
|
20230707,121700,2876305520,3955,3955,3955,3955,4472
|
|
20230707,121600,2858618760,3950,3950,3950,3950,1807
|
|
20230707,121500,2851481110,3955,3955,3955,3955,5
|
|
20230707,121400,2851461335,3955,3955,3955,3945,1984
|
|
20230707,121300,2843624885,3950,3950,3950,3950,1640
|
|
20230707,121200,2837146885,3950,3950,3955,3950,1568
|
|
20230707,121100,2830953280,3950,3950,3950,3945,590
|
|
20230707,121000,2828625280,3950,3950,3950,3945,57
|
|
20230707,120900,2828400380,3945,3950,3950,3945,52
|
|
20230707,120800,2828195225,3950,3945,3950,3940,1605
|
|
20230707,120700,2821871190,3950,3950,3950,3950,201
|
|
20230707,120600,2821077240,3955,3960,3960,3945,1333
|
|
20230707,120500,2815809760,3955,3955,3960,3955,159
|
|
20230707,120400,2815180630,3960,3950,3960,3950,2060
|
|
20230707,120300,2807035710,3950,3950,3950,3950,50
|
|
20230707,120200,2806838210,3950,3945,3950,3945,52
|
|
20230707,120100,2806633055,3945,3950,3950,3945,2
|
|
20230707,120000,2806625160,3950,3945,3950,3940,1004
|
|
20230707,115900,2802665330,3950,3950,3950,3950,425
|
|
20230707,115800,2800986580,3950,3945,3950,3940,460
|
|
20230707,115700,2799170545,3945,3945,3945,3945,288
|
|
20230707,115600,2798034385,3950,3945,3950,3945,454
|
|
20230707,115500,2796243350,3950,3950,3955,3945,7335
|
|
20230707,115400,2767296350,3950,3950,3955,3950,1591
|
|
20230707,115300,2761011895,3955,3955,3955,3950,261
|
|
20230707,115200,2759979790,3950,3945,3955,3945,3194
|
|
20230707,115100,2747370030,3945,3940,3945,3940,4
|
|
20230707,115000,2747354255,3945,3940,3945,3930,2215
|
|
20230707,114900,2738634105,3940,3930,3940,3930,2887
|
|
20230707,114800,2727275265,3930,3930,3930,3930,600
|
|
20230707,114700,2724917265,3930,3930,3930,3930,1
|
|
20230707,114600,2724913335,3920,3920,3920,3920,0
|
|
20230707,114500,2724913335,3920,3930,3930,3920,10437
|
|
20230707,114400,2683924960,3925,3920,3925,3920,4368
|
|
20230707,114300,2666793365,3920,3920,3920,3920,1100
|
|
20230707,114200,2662481365,3920,3920,3920,3920,10
|
|
20230707,114100,2662442165,3920,3920,3920,3920,38
|
|
20230707,114000,2662293205,3915,3920,3920,3915,294
|
|
20230707,113900,2661140730,3920,3920,3920,3920,5
|
|
20230707,113800,2661121130,3915,3925,3925,3915,1095
|
|
20230707,113700,2656832325,3925,3925,3925,3925,702
|
|
20230707,113600,2654076975,3925,3920,3925,3915,3023
|
|
20230707,113500,2642226850,3920,3920,3920,3920,202
|
|
20230707,113400,2641435010,3915,3915,3915,3915,5799
|
|
20230707,113300,2618731925,3915,3915,3915,3915,418
|
|
20230707,113200,2617095455,3910,3910,3910,3910,1459
|
|
20230707,113100,2611390765,3910,3910,3910,3910,4
|
|
20230707,113000,2611375125,3905,3910,3910,3905,122
|
|
20230707,112900,2610898670,3905,3910,3910,3905,181
|
|
20230707,112800,2610190965,3910,3915,3915,3910,453
|
|
20230707,112700,2608419720,3915,3915,3915,3915,503
|
|
20230707,112600,2606450475,3905,3900,3905,3900,1588
|
|
20230707,112500,2600249360,3905,3915,3915,3905,7482
|
|
20230707,112400,2571032130,3915,3915,3915,3905,1761
|
|
20230707,112300,2564146925,3915,3915,3915,3910,1195
|
|
20230707,112200,2559471750,3915,3915,3915,3910,376
|
|
20230707,112100,2558000040,3905,3905,3905,3905,300
|
|
20230707,112000,2556828540,3905,3915,3915,3905,250
|
|
20230707,111900,2555851790,3915,3910,3915,3910,476
|
|
20230707,111800,2553990430,3910,3910,3910,3910,1897
|
|
20230707,111700,2546573160,3905,3910,3910,3905,606
|
|
20230707,111600,2544205340,3910,3910,3910,3910,94
|
|
20230707,111500,2543837800,3905,3905,3910,3905,14632
|
|
20230707,111400,2486683545,3910,3910,3910,3905,623
|
|
20230707,111300,2484250115,3910,3905,3910,3905,1688
|
|
20230707,111200,2477652585,3905,3910,3910,3905,380
|
|
20230707,111100,2476168435,3910,3905,3910,3905,1870
|
|
20230707,111000,2468861940,3910,3905,3910,3905,1034
|
|
20230707,110900,2464822850,3905,3905,3910,3905,5
|
|
20230707,110800,2464803310,3910,3910,3910,3905,416
|
|
20230707,110700,2463177080,3910,3900,3910,3900,632
|
|
20230707,110600,2460708990,3910,3900,3910,3900,1401
|
|
20230707,110500,2455245080,3900,3900,3900,3895,840
|
|
20230707,110400,2451970095,3900,3900,3900,3895,3320
|
|
20230707,110300,2439034100,3895,3895,3900,3895,413
|
|
20230707,110200,2437423905,3895,3900,3900,3895,3827
|
|
20230707,110100,2422498855,3905,3905,3910,3905,5512
|
|
20230707,110000,2400974490,3905,3910,3910,3905,220
|
|
20230707,105900,2400114815,3910,3910,3910,3910,102
|
|
20230707,105800,2399715995,3910,3905,3910,3905,1296
|
|
20230707,105700,2394652590,3905,3900,3905,3900,2329
|
|
20230707,105600,2385569450,3900,3895,3900,3895,1606
|
|
20230707,105500,2379311500,3895,3885,3895,3885,6638
|
|
20230707,105400,2353486895,3885,3900,3900,3885,1933
|
|
20230707,105300,2345958905,3900,3890,3900,3890,2462
|
|
20230707,105200,2336372250,3890,3895,3895,3885,19937
|
|
20230707,105100,2258846955,3900,3910,3920,3900,24977
|
|
20230707,105000,2161435735,3905,3910,3920,3905,3438
|
|
20230707,104900,2148004265,3910,3910,3910,3910,2299
|
|
20230707,104800,2139015175,3910,3915,3920,3905,9602
|
|
20230707,104700,2101495270,3915,3915,3915,3910,1122
|
|
20230707,104600,2097108210,3915,3910,3920,3910,4888
|
|
20230707,104500,2077996085,3910,3920,3920,3910,1249
|
|
20230707,104400,2073109465,3920,3920,3920,3920,6
|
|
20230707,104300,2073085945,3925,3925,3925,3915,1299
|
|
20230707,104200,2067997090,3920,3920,3925,3920,4909
|
|
20230707,104100,2048753430,3925,3925,3925,3920,4478
|
|
20230707,104000,2031199505,3925,3925,3925,3925,502
|
|
20230707,103900,2029229155,3930,3925,3930,3925,1631
|
|
20230707,103800,2022826895,3925,3930,3930,3925,762
|
|
20230707,103700,2019836030,3930,3930,3930,3925,207
|
|
20230707,103600,2019022525,3930,3920,3930,3920,929
|
|
20230707,103500,2015374380,3925,3925,3930,3925,5036
|
|
20230707,103400,1995605530,3925,3930,3930,3925,627
|
|
20230707,103300,1993142920,3930,3930,3930,3925,1322
|
|
20230707,103200,1987948460,3925,3930,3930,3925,101
|
|
20230707,103100,1987551580,3925,3925,3925,3925,3035
|
|
20230707,103000,1975639205,3930,3925,3930,3925,1728
|
|
20230707,102900,1968856795,3925,3925,3925,3925,3409
|
|
20230707,102800,1955476470,3925,3920,3925,3920,800
|
|
20230707,102700,1952339970,3925,3930,3930,3920,3673
|
|
20230707,102600,1937923355,3930,3930,3930,3925,843
|
|
20230707,102500,1934610390,3930,3925,3930,3925,1778
|
|
20230707,102400,1927629950,3925,3930,3930,3925,1266
|
|
20230707,102300,1922656090,3930,3925,3930,3920,2305
|
|
20230707,102200,1913617475,3930,3920,3930,3915,1573
|
|
20230707,102100,1907444630,3920,3930,3935,3920,3608
|
|
20230707,102000,1893291735,3930,3920,3930,3920,3359
|
|
20230707,101900,1880121320,3930,3930,3935,3920,3193
|
|
20230707,101800,1867598355,3925,3925,3935,3920,1238
|
|
20230707,101700,1862737655,3935,3920,3935,3920,5775
|
|
20230707,101600,1840095215,3920,3930,3935,3920,1736
|
|
20230707,101500,1833274705,3925,3930,3935,3925,1311
|
|
20230707,101400,1828127415,3930,3925,3930,3925,428
|
|
20230707,101300,1826446500,3925,3930,3935,3925,581
|
|
20230707,101200,1824165150,3935,3935,3935,3935,84
|
|
20230707,101100,1823834610,3935,3935,3935,3935,960
|
|
20230707,101000,1820057010,3940,3945,3945,3935,402
|
|
20230707,100900,1818474135,3945,3935,3945,3935,112
|
|
20230707,100800,1818032495,3930,3910,3930,3910,10576
|
|
20230707,100700,1776545915,3910,3920,3920,3910,5455
|
|
20230707,100600,1755209845,3920,3925,3925,3910,7175
|
|
20230707,100500,1727106910,3925,3940,3940,3920,10938
|
|
20230707,100400,1684135725,3940,3940,3945,3940,331
|
|
20230707,100300,1682831435,3945,3945,3945,3940,2130
|
|
20230707,100200,1674438690,3940,3940,3940,3940,8017
|
|
20230707,100100,1642851710,3940,3940,3940,3935,1265
|
|
20230707,100000,1637868260,3940,3955,3955,3940,7011
|
|
20230707,095900,1610147230,3955,3955,3955,3950,12347
|
|
20230707,095800,1561362225,3960,3960,3960,3960,0
|
|
20230707,095700,1561362225,3960,3950,3960,3950,2147
|
|
20230707,095600,1552881415,3950,3960,3960,3950,643
|
|
20230707,095500,1550337545,3960,3940,3960,3940,22
|
|
20230707,095400,1550250825,3935,3960,3960,3935,28755
|
|
20230707,095300,1436901895,3960,3960,3960,3960,0
|
|
20230707,095200,1436901895,3960,3965,3965,3960,1407
|
|
20230707,095100,1431324170,3965,3960,3965,3955,2405
|
|
20230707,095000,1421797425,3960,3950,3960,3945,2738
|
|
20230707,094900,1410983575,3950,3950,3955,3950,303
|
|
20230707,094800,1409785960,3950,3950,3950,3950,2952
|
|
20230707,094700,1398125560,3950,3955,3955,3950,2391
|
|
20230707,094600,1388680300,3955,3955,3955,3950,12
|
|
20230707,094500,1388632845,3955,3960,3960,3940,11005
|
|
20230707,094400,1345206445,3960,3965,3965,3950,2770
|
|
20230707,094300,1334246610,3960,3960,3960,3950,1633
|
|
20230707,094200,1327787430,3960,3955,3960,3940,9994
|
|
20230707,094100,1288356265,3960,3960,3960,3945,11647
|
|
20230707,094000,1242349495,3960,3960,3965,3955,13441
|
|
20230707,093900,1189171750,3960,3965,3965,3960,1429
|
|
20230707,093800,1183512840,3965,3960,3965,3955,4057
|
|
20230707,093700,1167442880,3965,3960,3965,3960,4766
|
|
20230707,093600,1148558500,3960,3970,3970,3955,3169
|
|
20230707,093500,1136000320,3970,3970,3970,3965,1479
|
|
20230707,093400,1130135575,3970,3985,3985,3970,4393
|
|
20230707,093300,1112657760,3985,3985,3990,3985,1007
|
|
20230707,093200,1108644775,3985,3985,3985,3980,2689
|
|
20230707,093100,1097939900,3980,3975,3980,3970,9791
|
|
20230707,093000,1058982520,3975,3980,3980,3970,1690
|
|
20230707,092900,1052271315,3970,3965,3985,3965,2090
|
|
20230707,092800,1043954070,3965,3960,3965,3950,3191
|
|
20230707,092700,1031336705,3960,3965,3965,3950,926
|
|
20230707,092600,1027669160,3965,3955,3965,3955,3338
|
|
20230707,092500,1014458785,3965,3970,3970,3950,1520
|
|
20230707,092400,1008430955,3970,3930,3970,3930,8172
|
|
20230707,092300,976181290,3930,3940,3940,3925,10795
|
|
20230707,092200,933739510,3940,3945,3945,3940,4265
|
|
20230707,092100,916925865,3945,3955,3960,3945,4565
|
|
20230707,092000,898877090,3955,3960,3960,3940,2268
|
|
20230707,091900,889914020,3960,3950,3960,3950,5266
|
|
20230707,091800,869108230,3935,3955,3955,3935,22942
|
|
20230707,091700,778660450,3955,3960,3965,3950,12936
|
|
20230707,091600,727465170,3960,3975,3975,3960,8102
|
|
20230707,091500,695353005,3970,3975,3980,3970,4625
|
|
20230707,091400,676974085,3975,3975,3980,3970,5905
|
|
20230707,091300,653503000,3975,3975,3980,3970,5654
|
|
20230707,091200,631039265,3975,3975,3990,3975,12617
|
|
20230707,091100,580751115,3980,4010,4010,3980,7738
|
|
20230707,091000,549890615,4015,4030,4030,3995,10395
|
|
20230707,090900,508250730,4030,4070,4070,4025,4446
|
|
20230707,090800,490272755,4080,4075,4085,4065,3991
|
|
20230707,090700,474023485,4070,4095,4100,4060,2258
|
|
20230707,090600,464801650,4110,4085,4130,4080,12161
|
|
20230707,090500,414700955,4085,4060,4085,4055,3689
|
|
20230707,090400,399724755,4060,3985,4060,3975,26759
|
|
20230707,090300,292548125,3985,3965,4000,3965,10055
|
|
20230707,090200,252483835,3965,4000,4015,3965,22066
|
|
20230707,090100,164367105,4015,4020,4030,3900,26144
|
|
20230707,090000,60781900,4025,4055,4095,4025,14091
|