593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,185000,4109425330,3945,3945,3945,3945,28691
|
|
20230707,184900,4109425330,3945,3945,3945,3945,0
|
|
20230707,184800,4109425330,3945,3945,3945,3945,0
|
|
20230707,184700,4109425330,3945,3945,3945,3945,0
|
|
20230707,184600,4109425330,3945,3945,3945,3945,0
|
|
20230707,184500,4109425330,3945,3945,3945,3945,0
|
|
20230707,184400,4109425330,3945,3945,3945,3945,0
|
|
20230707,184300,4109425330,3945,3945,3945,3945,0
|
|
20230707,184200,4109425330,3945,3945,3945,3945,0
|
|
20230707,184100,4109425330,3945,3945,3945,3945,0
|
|
20230707,184000,4109425330,3945,3945,3945,3945,0
|
|
20230707,183900,4109425330,3945,3945,3945,3945,0
|
|
20230707,183800,4109425330,3945,3945,3945,3945,0
|
|
20230707,183700,4109425330,3945,3945,3945,3945,0
|
|
20230707,183600,4109425330,3945,3945,3945,3945,0
|
|
20230707,183500,4109425330,3945,3945,3945,3945,0
|
|
20230707,183400,4109425330,3945,3945,3945,3945,0
|
|
20230707,183300,4109425330,3945,3945,3945,3945,0
|
|
20230707,183200,4109425330,3945,3945,3945,3945,0
|
|
20230707,183100,4109425330,3945,3945,3945,3945,0
|
|
20230707,183000,4109425330,3945,3945,3945,3945,0
|
|
20230707,182900,4109425330,3945,3945,3945,3945,0
|
|
20230707,182800,4109425330,3945,3945,3945,3945,0
|
|
20230707,182700,4109425330,3945,3945,3945,3945,0
|
|
20230707,182600,4109425330,3945,3945,3945,3945,0
|
|
20230707,182500,4109425330,3945,3945,3945,3945,0
|
|
20230707,182400,4109425330,3945,3945,3945,3945,0
|
|
20230707,182300,4109425330,3945,3945,3945,3945,0
|
|
20230707,182200,4109425330,3945,3945,3945,3945,0
|
|
20230707,182100,4109425330,3945,3945,3945,3945,0
|
|
20230707,182000,4109425330,3945,3945,3945,3945,28691
|
|
20230707,181900,4109425330,3945,3945,3945,3945,0
|
|
20230707,181800,4109425330,3945,3945,3945,3945,0
|
|
20230707,181700,4109425330,3945,3945,3945,3945,0
|
|
20230707,181600,4109425330,3945,3945,3945,3945,0
|
|
20230707,181500,4109425330,3945,3945,3945,3945,0
|
|
20230707,181400,4109425330,3945,3945,3945,3945,0
|
|
20230707,181300,4109425330,3945,3945,3945,3945,0
|
|
20230707,181200,4109425330,3945,3945,3945,3945,0
|
|
20230707,181100,4109425330,3945,3945,3945,3945,0
|
|
20230707,181000,4109425330,3945,3945,3945,3945,0
|
|
20230707,180900,4109425330,3945,3945,3945,3945,0
|
|
20230707,180800,4109425330,3945,3945,3945,3945,0
|
|
20230707,180700,4109425330,3945,3945,3945,3945,0
|
|
20230707,180600,4109425330,3945,3945,3945,3945,0
|
|
20230707,180500,4109425330,3945,3945,3945,3945,0
|
|
20230707,180400,4109425330,3945,3945,3945,3945,0
|
|
20230707,180300,4109425330,3945,3945,3945,3945,0
|
|
20230707,180200,4109425330,3945,3945,3945,3945,0
|
|
20230707,180100,4109425330,3945,3945,3945,3945,0
|
|
20230707,180000,4109425330,3945,3945,3945,3945,0
|
|
20230707,175900,4109425330,3945,3945,3945,3945,0
|
|
20230707,175800,4109425330,3945,3945,3945,3945,0
|
|
20230707,175700,4109425330,3945,3945,3945,3945,0
|
|
20230707,175600,4109425330,3945,3945,3945,3945,0
|
|
20230707,175500,4109425330,3945,3945,3945,3945,0
|
|
20230707,175400,4109425330,3945,3945,3945,3945,0
|
|
20230707,175300,4109425330,3945,3945,3945,3945,0
|
|
20230707,175200,4109425330,3945,3945,3945,3945,0
|
|
20230707,175100,4109425330,3945,3945,3945,3945,0
|
|
20230707,175000,4109425330,3945,3945,3945,3945,28691
|
|
20230707,174900,4109425330,3945,3945,3945,3945,0
|
|
20230707,174800,4109425330,3945,3945,3945,3945,0
|
|
20230707,174700,4109425330,3945,3945,3945,3945,0
|
|
20230707,174600,4109425330,3945,3945,3945,3945,0
|
|
20230707,174500,4109425330,3945,3945,3945,3945,0
|
|
20230707,174400,4109425330,3945,3945,3945,3945,0
|
|
20230707,174300,4109425330,3945,3945,3945,3945,0
|
|
20230707,174200,4109425330,3945,3945,3945,3945,0
|
|
20230707,174100,4109425330,3945,3945,3945,3945,0
|
|
20230707,174000,4109425330,3945,3945,3945,3945,0
|
|
20230707,173900,4109425330,3945,3945,3945,3945,0
|
|
20230707,173800,4109425330,3945,3945,3945,3945,0
|
|
20230707,173700,4109425330,3945,3945,3945,3945,0
|
|
20230707,173600,4109425330,3945,3945,3945,3945,0
|
|
20230707,173500,4109425330,3945,3945,3945,3945,0
|
|
20230707,173400,4109425330,3945,3945,3945,3945,0
|
|
20230707,173300,4109425330,3945,3945,3945,3945,0
|
|
20230707,173200,4109425330,3945,3945,3945,3945,0
|
|
20230707,173100,4109425330,3945,3945,3945,3945,0
|
|
20230707,173000,4109425330,3945,3945,3945,3945,0
|
|
20230707,172900,4109425330,3945,3945,3945,3945,0
|
|
20230707,172800,4109425330,3945,3945,3945,3945,0
|
|
20230707,172700,4109425330,3945,3945,3945,3945,0
|
|
20230707,172600,4109425330,3945,3945,3945,3945,0
|
|
20230707,172500,4109425330,3945,3945,3945,3945,0
|
|
20230707,172400,4109425330,3945,3945,3945,3945,0
|
|
20230707,172300,4109425330,3945,3945,3945,3945,0
|
|
20230707,172200,4109425330,3945,3945,3945,3945,0
|
|
20230707,172100,4109425330,3945,3945,3945,3945,0
|
|
20230707,172000,4109425330,3945,3945,3945,3945,28691
|
|
20230707,171900,4109425330,3945,3945,3945,3945,0
|
|
20230707,171800,4109425330,3945,3945,3945,3945,0
|
|
20230707,171700,4109425330,3945,3945,3945,3945,0
|
|
20230707,171600,4109425330,3945,3945,3945,3945,0
|
|
20230707,171500,4109425330,3945,3945,3945,3945,0
|
|
20230707,171400,4109425330,3945,3945,3945,3945,0
|
|
20230707,171300,4109425330,3945,3945,3945,3945,0
|
|
20230707,171200,4109425330,3945,3945,3945,3945,0
|
|
20230707,171100,4109425330,3945,3945,3945,3945,0
|
|
20230707,171000,4109425330,3945,3945,3945,3945,0
|
|
20230707,170900,4109425330,3945,3945,3945,3945,0
|
|
20230707,170800,4109425330,3945,3945,3945,3945,0
|
|
20230707,170700,4109425330,3945,3945,3945,3945,0
|
|
20230707,170600,4109425330,3945,3945,3945,3945,0
|
|
20230707,170500,4109425330,3945,3945,3945,3945,0
|
|
20230707,170400,4109425330,3945,3945,3945,3945,0
|
|
20230707,170300,4109425330,3945,3945,3945,3945,0
|
|
20230707,170200,4109425330,3945,3945,3945,3945,0
|
|
20230707,170100,4109425330,3945,3945,3945,3945,0
|
|
20230707,170000,4109425330,3945,3945,3945,3945,0
|
|
20230707,165900,4109425330,3945,3945,3945,3945,0
|
|
20230707,165800,4109425330,3945,3945,3945,3945,0
|
|
20230707,165700,4109425330,3945,3945,3945,3945,0
|
|
20230707,165600,4109425330,3945,3945,3945,3945,0
|
|
20230707,165500,4109425330,3945,3945,3945,3945,0
|
|
20230707,165400,4109425330,3945,3945,3945,3945,0
|
|
20230707,165300,4109425330,3945,3945,3945,3945,0
|
|
20230707,165200,4109425330,3945,3945,3945,3945,0
|
|
20230707,165100,4109425330,3945,3945,3945,3945,0
|
|
20230707,165000,4109425330,3945,3945,3945,3945,28691
|
|
20230707,164900,4109425330,3945,3945,3945,3945,0
|
|
20230707,164800,4109425330,3945,3945,3945,3945,0
|
|
20230707,164700,4109425330,3945,3945,3945,3945,0
|
|
20230707,164600,4109425330,3945,3945,3945,3945,0
|
|
20230707,164500,4109425330,3945,3945,3945,3945,0
|
|
20230707,164400,4109425330,3945,3945,3945,3945,0
|
|
20230707,164300,4109425330,3945,3945,3945,3945,0
|
|
20230707,164200,4109425330,3945,3945,3945,3945,0
|
|
20230707,164100,4109425330,3945,3945,3945,3945,0
|
|
20230707,164000,4109425330,3945,3945,3945,3945,0
|
|
20230707,163900,4109425330,3945,3945,3945,3945,0
|
|
20230707,163800,4109425330,3945,3945,3945,3945,0
|
|
20230707,163700,4109425330,3945,3945,3945,3945,0
|
|
20230707,163600,4109425330,3945,3945,3945,3945,0
|
|
20230707,163500,4109425330,3945,3945,3945,3945,0
|
|
20230707,163400,4109425330,3945,3945,3945,3945,0
|
|
20230707,163300,4109425330,3945,3945,3945,3945,0
|
|
20230707,163200,4109425330,3945,3945,3945,3945,0
|
|
20230707,163100,4109425330,3945,3945,3945,3945,0
|
|
20230707,163000,4109425330,3945,3945,3945,3945,0
|
|
20230707,162900,4109425330,3945,3945,3945,3945,0
|
|
20230707,162800,4109425330,3945,3945,3945,3945,0
|
|
20230707,162700,4109425330,3945,3945,3945,3945,0
|
|
20230707,162600,4109425330,3945,3945,3945,3945,0
|
|
20230707,162500,4109425330,3945,3945,3945,3945,0
|
|
20230707,162400,4109425330,3945,3945,3945,3945,0
|
|
20230707,162300,4109425330,3945,3945,3945,3945,0
|
|
20230707,162200,4109425330,3945,3945,3945,3945,0
|
|
20230707,162100,4109425330,3945,3945,3945,3945,0
|
|
20230707,162000,4109425330,3945,3945,3945,3945,28691
|
|
20230707,161900,4109425330,3945,3945,3945,3945,0
|
|
20230707,161800,4109425330,3945,3945,3945,3945,0
|
|
20230707,161700,4109425330,3945,3945,3945,3945,0
|
|
20230707,161600,4109425330,3945,3945,3945,3945,0
|
|
20230707,161500,4109425330,3945,3945,3945,3945,0
|
|
20230707,161400,4109425330,3945,3945,3945,3945,0
|
|
20230707,161300,4109425330,3945,3945,3945,3945,0
|
|
20230707,161200,4109425330,3945,3945,3945,3945,0
|
|
20230707,161100,4109425330,3945,3945,3945,3945,0
|
|
20230707,161000,4109425330,3945,3945,3945,3945,0
|
|
20230707,160900,4109425330,3945,3945,3945,3945,0
|
|
20230707,160800,4109425330,3945,3945,3945,3945,0
|
|
20230707,160700,4109425330,3945,3945,3945,3945,0
|
|
20230707,160600,4109425330,3945,3945,3945,3945,0
|
|
20230707,160500,4109425330,3945,3945,3945,3945,0
|
|
20230707,160400,4109425330,3945,3945,3945,3945,0
|
|
20230707,160300,4109425330,3945,3945,3945,3945,0
|
|
20230707,160200,4109425330,3945,3945,3945,3945,0
|
|
20230707,160100,4109425330,3945,3945,3945,3945,0
|
|
20230707,160000,4109425330,3945,3945,3945,3945,0
|
|
20230707,155900,4109425330,3945,3945,3945,3945,0
|
|
20230707,155800,4109425330,3945,3945,3945,3945,0
|
|
20230707,155700,4109425330,3945,3945,3945,3945,0
|
|
20230707,155600,4109425330,3945,3945,3945,3945,0
|
|
20230707,155500,4109425330,3945,3945,3945,3945,0
|
|
20230707,155400,4109425330,3945,3945,3945,3945,0
|
|
20230707,155300,4109425330,3945,3945,3945,3945,0
|
|
20230707,155200,4109425330,3945,3945,3945,3945,0
|
|
20230707,155100,4109425330,3945,3945,3945,3945,0
|
|
20230707,155000,4109425330,3945,3945,3945,3945,28691
|
|
20230707,154900,4109425330,3945,3945,3945,3945,0
|
|
20230707,154800,4109425330,3945,3945,3945,3945,0
|
|
20230707,154700,4109425330,3945,3945,3945,3945,0
|
|
20230707,154600,4109425330,3945,3945,3945,3945,0
|
|
20230707,154500,4109425330,3945,3945,3945,3945,0
|
|
20230707,154400,4109425330,3945,3945,3945,3945,0
|
|
20230707,154300,4109425330,3945,3945,3945,3945,0
|
|
20230707,154200,4109425330,3945,3945,3945,3945,0
|
|
20230707,154100,4109425330,3945,3945,3945,3945,0
|
|
20230707,154000,4109425330,3945,3945,3945,3945,0
|
|
20230707,153900,4109425330,3945,3945,3945,3945,0
|
|
20230707,153800,4109425330,3945,3945,3945,3945,0
|
|
20230707,153700,4109425330,3945,3945,3945,3945,0
|
|
20230707,153600,4109425330,3945,3945,3945,3945,0
|
|
20230707,153500,4109425330,3945,3945,3945,3945,0
|
|
20230707,153400,4109425330,3945,3945,3945,3945,0
|
|
20230707,153300,4109425330,3945,3945,3945,3945,0
|
|
20230707,153200,4109425330,3945,3945,3945,3945,0
|
|
20230707,153100,4109425330,3945,3945,3945,3945,0
|
|
20230707,153000,4109425330,3945,3945,3945,3945,28691
|
|
20230707,152900,3996239335,3955,3955,3955,3955,0
|
|
20230707,152800,3996239335,3955,3955,3955,3955,0
|
|
20230707,152700,3996239335,3955,3955,3955,3955,0
|
|
20230707,152600,3996239335,3955,3955,3955,3955,0
|
|
20230707,152500,3996239335,3955,3955,3955,3955,0
|
|
20230707,152400,3996239335,3955,3955,3955,3955,0
|
|
20230707,152300,3996239335,3955,3955,3955,3955,0
|
|
20230707,152200,3996239335,3955,3955,3955,3955,0
|
|
20230707,152100,3996239335,3955,3955,3955,3955,0
|
|
20230707,152000,3996239335,3955,3955,3955,3955,0
|
|
20230707,151900,3996239335,3955,3955,3960,3950,2936
|
|
20230707,151800,3984634310,3960,3955,3960,3955,240
|
|
20230707,151700,3983684640,3950,3950,3950,3950,203
|
|
20230707,151600,3982882790,3960,3950,3960,3950,987
|
|
20230707,151500,3978978940,3960,3960,3960,3950,2953
|
|
20230707,151400,3967299760,3960,3955,3960,3955,311
|
|
20230707,151300,3966068210,3955,3940,3965,3940,1831
|
|
20230707,151200,3958837585,3945,3945,3950,3945,219
|
|
20230707,151100,3957973600,3945,3945,3945,3935,2533
|
|
20230707,151000,3947985405,3940,3945,3950,3940,3094
|
|
20230707,150900,3935789535,3950,3960,3960,3950,2486
|
|
20230707,150800,3925966835,3960,3965,3965,3960,13
|
|
20230707,150700,3925915340,3965,3965,3965,3955,491
|
|
20230707,150600,3923973295,3955,3965,3965,3955,2802
|
|
20230707,150500,3912884410,3960,3965,3965,3960,872
|
|
20230707,150400,3909429600,3965,3970,3975,3965,726
|
|
20230707,150300,3906550270,3965,3965,3975,3965,589
|
|
20230707,150200,3904214190,3965,3960,3975,3960,901
|
|
20230707,150100,3900640590,3960,3970,3970,3960,398
|
|
20230707,150000,3899063410,3960,3970,3970,3960,778
|
|
20230707,145900,3895979925,3970,3975,3975,3965,312
|
|
20230707,145800,3894741990,3975,3970,3975,3970,545
|
|
20230707,145700,3892578215,3975,3970,3975,3965,53
|
|
20230707,145600,3892367740,3975,3970,3975,3970,535
|
|
20230707,145500,3890243390,3970,3965,3970,3960,1976
|
|
20230707,145400,3882409670,3965,3965,3975,3965,532
|
|
20230707,145300,3880300130,3965,3965,3965,3965,36
|
|
20230707,145200,3880157390,3965,3970,3975,3960,63
|
|
20230707,145100,3879907650,3975,3970,3975,3970,37
|
|
20230707,145000,3879760700,3970,3965,3975,3950,3154
|
|
20230707,144900,3867283940,3970,3965,3980,3960,532
|
|
20230707,144800,3865171850,3975,3975,3975,3970,196
|
|
20230707,144700,3864393390,3975,3970,3975,3965,201
|
|
20230707,144600,3863595645,3970,3980,3980,3965,1992
|
|
20230707,144500,3855688005,3980,3980,3980,3970,1043
|
|
20230707,144400,3851542080,3980,3960,3980,3960,41
|
|
20230707,144300,3851378990,3960,3980,3980,3960,837
|
|
20230707,144200,3848059620,3975,3965,3975,3965,4680
|
|
20230707,144100,3829480955,3960,3960,3965,3960,124
|
|
20230707,144000,3828989815,3960,3970,3970,3960,73
|
|
20230707,143900,3828700555,3955,3965,3965,3955,1324
|
|
20230707,143800,3823451185,3955,3955,3960,3950,1219
|
|
20230707,143700,3818627565,3955,3950,3955,3950,256
|
|
20230707,143600,3817616135,3945,3945,3945,3945,759
|
|
20230707,143500,3814621880,3945,3945,3945,3945,35
|
|
20230707,143400,3814483805,3945,3945,3945,3935,73
|
|
20230707,143300,3814195960,3945,3940,3945,3940,5579
|
|
20230707,143200,3792214610,3940,3940,3940,3940,36
|
|
20230707,143100,3792072770,3940,3940,3940,3935,2473
|
|
20230707,143000,3782329400,3940,3945,3945,3935,1741
|
|
20230707,142900,3775471750,3945,3940,3945,3940,1665
|
|
20230707,142800,3768911480,3940,3940,3940,3940,96
|
|
20230707,142700,3768533240,3940,3940,3940,3935,36
|
|
20230707,142600,3768391415,3940,3935,3940,3930,1708
|
|
20230707,142500,3761678085,3935,3940,3940,3935,360
|
|
20230707,142400,3760261455,3935,3930,3935,3930,406
|
|
20230707,142300,3758663970,3930,3935,3935,3930,177
|
|
20230707,142200,3757968165,3930,3935,3935,3930,216
|
|
20230707,142100,3757118895,3935,3935,3935,3930,281
|
|
20230707,142000,3756013850,3930,3935,3935,3930,905
|
|
20230707,141900,3752453365,3930,3935,3935,3930,428
|
|
20230707,141800,3750770550,3935,3935,3935,3930,199
|
|
20230707,141700,3749988175,3930,3925,3935,3925,8593
|
|
20230707,141600,3716218190,3925,3925,3930,3920,2206
|
|
20230707,141500,3707567025,3930,3930,3930,3930,34
|
|
20230707,141400,3707433405,3930,3925,3930,3925,1032
|
|
20230707,141300,3703382595,3925,3925,3925,3920,1654
|
|
20230707,141200,3696891045,3925,3920,3925,3915,911
|
|
20230707,141100,3693320910,3920,3915,3920,3910,516
|
|
20230707,141000,3691300820,3915,3915,3915,3910,484
|
|
20230707,140900,3689406295,3915,3915,3915,3910,1753
|
|
20230707,140800,3682550925,3910,3915,3915,3910,2163
|
|
20230707,140700,3674090345,3910,3915,3915,3910,621
|
|
20230707,140600,3671661675,3915,3920,3920,3915,612
|
|
20230707,140500,3669263140,3920,3920,3920,3915,228
|
|
20230707,140400,3668370295,3920,3910,3925,3910,4225
|
|
20230707,140300,3651839835,3915,3915,3920,3910,1801
|
|
20230707,140200,3644797195,3910,3915,3920,3910,15796
|
|
20230707,140100,3582992650,3920,3920,3925,3920,11188
|
|
20230707,140000,3539135575,3925,3935,3935,3920,7797
|
|
20230707,135900,3508524295,3930,3930,3935,3925,1757
|
|
20230707,135800,3501622865,3930,3930,3930,3930,59
|
|
20230707,135700,3501390995,3935,3930,3940,3930,729
|
|
20230707,135600,3498525770,3930,3935,3940,3925,2604
|
|
20230707,135500,3488296945,3935,3935,3940,3930,13183
|
|
20230707,135400,3436482465,3940,3940,3940,3930,129
|
|
20230707,135300,3435974275,3940,3945,3945,3930,2818
|
|
20230707,135200,3424882165,3945,3950,3950,3940,688
|
|
20230707,135100,3422168230,3950,3950,3950,3950,74
|
|
20230707,135000,3421875930,3950,3945,3950,3940,1224
|
|
20230707,134900,3417052205,3945,3945,3950,3940,175
|
|
20230707,134800,3416362225,3945,3950,3950,3945,63
|
|
20230707,134700,3416113495,3950,3960,3960,3950,36
|
|
20230707,134600,3415971240,3960,3965,3965,3960,33
|
|
20230707,134500,3415840550,3965,3940,3970,3940,1033
|
|
20230707,134400,3411752735,3940,3935,3940,3935,2356
|
|
20230707,134300,3402481750,3930,3930,3935,3930,502
|
|
20230707,134200,3400508680,3935,3940,3940,3935,1626
|
|
20230707,134100,3394109475,3945,3940,3945,3940,50
|
|
20230707,134000,3393912230,3940,3940,3950,3940,259
|
|
20230707,133900,3392891740,3940,3940,3940,3930,2670
|
|
20230707,133800,3382382510,3930,3950,3950,3930,1000
|
|
20230707,133700,3378444085,3950,3950,3950,3950,75
|
|
20230707,133600,3378147835,3945,3950,3950,3930,1088
|
|
20230707,133500,3373865845,3950,3955,3955,3945,3777
|
|
20230707,133400,3358965215,3955,3945,3955,3945,102
|
|
20230707,133300,3358562595,3945,3940,3945,3940,2037
|
|
20230707,133200,3350536600,3940,3945,3945,3940,527
|
|
20230707,133100,3348460085,3945,3940,3945,3940,346
|
|
20230707,133000,3347096825,3940,3940,3940,3930,2504
|
|
20230707,132900,3337253470,3935,3935,3945,3930,416
|
|
20230707,132800,3335617910,3950,3950,3950,3930,2017
|
|
20230707,132700,3327686410,3950,3950,3950,3945,1061
|
|
20230707,132600,3323495520,3950,3950,3955,3950,931
|
|
20230707,132500,3319817980,3950,3940,3950,3925,13405
|
|
20230707,132400,3267084505,3940,3940,3940,3935,1583
|
|
20230707,132300,3260847495,3940,3945,3945,3940,596
|
|
20230707,132200,3258498845,3945,3935,3950,3930,253
|
|
20230707,132100,3257503320,3935,3950,3950,3930,578
|
|
20230707,132000,3255225270,3950,3950,3950,3950,42
|
|
20230707,131900,3255059370,3950,3950,3950,3950,23
|
|
20230707,131800,3254968520,3950,3950,3950,3935,64
|
|
20230707,131700,3254716085,3950,3940,3955,3940,38
|
|
20230707,131600,3254565895,3955,3950,3955,3930,2161
|
|
20230707,131500,3246051330,3950,3940,3955,3940,855
|
|
20230707,131400,3242680410,3940,3935,3940,3930,1049
|
|
20230707,131300,3238552600,3930,3935,3935,3920,3761
|
|
20230707,131200,3223790990,3935,3935,3940,3935,677
|
|
20230707,131100,3221126970,3940,3940,3940,3940,63
|
|
20230707,131000,3220878750,3940,3945,3945,3940,132
|
|
20230707,130900,3220358065,3945,3935,3945,3920,1065
|
|
20230707,130800,3216174900,3935,3940,3940,3925,1082
|
|
20230707,130700,3211926270,3940,3935,3950,3925,17280
|
|
20230707,130600,3144064280,3935,3945,3950,3930,8435
|
|
20230707,130500,3110884855,3950,3955,3955,3945,831
|
|
20230707,130400,3107603600,3955,3955,3955,3945,721
|
|
20230707,130300,3104758890,3955,3950,3955,3950,653
|
|
20230707,130200,3102179515,3950,3955,3955,3950,130
|
|
20230707,130100,3101665925,3955,3955,3955,3950,5500
|
|
20230707,130000,3079940140,3955,3955,3955,3950,3462
|
|
20230707,125900,3066262435,3955,3965,3970,3950,11272
|
|
20230707,125800,3021644965,3970,3970,3970,3960,669
|
|
20230707,125700,3018994260,3965,3970,3970,3960,1476
|
|
20230707,125600,3013142200,3970,3970,3970,3965,46
|
|
20230707,125500,3012959585,3965,3970,3970,3965,174
|
|
20230707,125400,3012269510,3970,3970,3970,3970,442
|
|
20230707,125300,3010514770,3965,3970,3970,3965,2082
|
|
20230707,125200,3002256980,3970,3970,3970,3965,6052
|
|
20230707,125100,2978260590,3970,3970,3970,3970,31
|
|
20230707,125000,2978137520,3970,3970,3970,3970,287
|
|
20230707,124900,2976998130,3970,3965,3970,3965,197
|
|
20230707,124800,2976216890,3970,3975,3990,3965,12320
|
|
20230707,124700,2927321960,3990,3990,3990,3980,522
|
|
20230707,124600,2925243950,3990,3990,3990,3985,135
|
|
20230707,124500,2924705395,3990,3990,3990,3975,2117
|
|
20230707,124400,2916277925,3980,3975,3990,3975,751
|
|
20230707,124300,2913290100,3980,3980,3980,3975,96
|
|
20230707,124200,2912908160,3980,3980,3980,3975,648
|
|
20230707,124100,2910329160,3975,3990,3990,3975,5077
|
|
20230707,124000,2890147685,3990,3980,3990,3980,264
|
|
20230707,123900,2889096795,3990,3995,3995,3980,1379
|
|
20230707,123800,2883598775,3985,3975,3985,3975,2578
|
|
20230707,123700,2873338315,3975,3975,3975,3970,577
|
|
20230707,123600,2871047330,3975,3980,3980,3970,7566
|
|
20230707,123500,2840979990,3985,3990,3990,3975,519
|
|
20230707,123400,2838914430,3995,3990,3995,3990,19
|
|
20230707,123300,2838838590,3990,3990,3990,3985,53
|
|
20230707,123200,2838627235,3990,3980,3995,3975,501
|
|
20230707,123100,2836632230,3980,3985,3985,3970,849
|
|
20230707,123000,2833257545,3985,3985,3985,3980,191
|
|
20230707,122900,2832496510,3985,3990,3995,3985,108
|
|
20230707,122800,2832065960,3995,4000,4000,3990,82
|
|
20230707,122700,2831738400,4000,3985,4010,3985,3246
|
|
20230707,122600,2818787330,3985,3985,3985,3970,6896
|
|
20230707,122500,2791390485,3985,3985,3985,3985,29
|
|
20230707,122400,2791274920,3985,3985,3985,3985,88
|
|
20230707,122300,2790924240,3985,3985,3985,3980,348
|
|
20230707,122200,2789539045,3985,3980,3985,3980,98
|
|
20230707,122100,2789148610,3985,3995,4000,3980,956
|
|
20230707,122000,2785336795,4000,4010,4010,3985,99
|
|
20230707,121900,2784941665,4010,4000,4010,3985,641
|
|
20230707,121800,2782379260,4015,3990,4020,3990,445
|
|
20230707,121700,2780597355,3990,3985,3990,3980,1314
|
|
20230707,121600,2775355935,3990,3990,3990,3975,220
|
|
20230707,121500,2774479580,3990,3990,3990,3980,115
|
|
20230707,121400,2774021080,3990,3980,3990,3975,212
|
|
20230707,121300,2773177480,3975,3985,3985,3975,357
|
|
20230707,121200,2771756215,3990,3985,3990,3985,245
|
|
20230707,121100,2770779765,3990,3990,3990,3985,421
|
|
20230707,121000,2769100350,3990,3990,3990,3985,80
|
|
20230707,120900,2768781160,3990,3990,3990,3990,38
|
|
20230707,120800,2768629540,3990,3985,3990,3980,475
|
|
20230707,120700,2766738085,3985,3985,3985,3980,391
|
|
20230707,120600,2765179955,3985,3990,3990,3975,142
|
|
20230707,120500,2764615080,3990,3990,3990,3990,40
|
|
20230707,120400,2764455480,3990,3980,3990,3970,1024
|
|
20230707,120300,2760383845,3980,3975,3980,3970,1567
|
|
20230707,120200,2754155745,3970,3980,3980,3970,858
|
|
20230707,120100,2750749100,3980,3970,3980,3970,991
|
|
20230707,120000,2746810315,3975,3960,3975,3950,4014
|
|
20230707,115900,2730920680,3955,3960,3965,3950,10084
|
|
20230707,115800,2691064175,3965,3970,3970,3960,1281
|
|
20230707,115700,2685984915,3970,3970,3980,3965,1057
|
|
20230707,115600,2681791305,3970,3985,3985,3965,10677
|
|
20230707,115500,2639395910,3975,3985,3985,3975,532
|
|
20230707,115400,2637279875,3985,3990,3990,3980,1536
|
|
20230707,115300,2631163505,3990,3985,3990,3985,283
|
|
20230707,115200,2630035610,3985,3985,3985,3980,676
|
|
20230707,115100,2627344380,3985,3985,3990,3980,4042
|
|
20230707,115000,2611248660,3990,3990,3990,3985,180
|
|
20230707,114900,2610530510,3990,3995,3995,3985,134
|
|
20230707,114800,2609995880,3995,3985,3995,3980,516
|
|
20230707,114700,2607940710,3985,3995,3995,3985,366
|
|
20230707,114600,2606480255,3990,4000,4000,3990,2059
|
|
20230707,114500,2598249535,4000,4000,4000,3990,307
|
|
20230707,114400,2597023160,4000,4005,4010,3995,933
|
|
20230707,114300,2593292695,4010,4000,4010,4000,39
|
|
20230707,114200,2593136415,4005,4005,4010,3990,1444
|
|
20230707,114100,2587356890,4005,4000,4010,4000,1072
|
|
20230707,114000,2583061340,4000,3985,4000,3985,2122
|
|
20230707,113900,2574575385,3985,3965,3985,3965,3650
|
|
20230707,113800,2560082140,3970,3965,3970,3965,955
|
|
20230707,113700,2556295185,3965,3970,3975,3960,9260
|
|
20230707,113600,2519571350,3985,3985,3985,3965,7469
|
|
20230707,113500,2489906300,3985,3985,3985,3975,5015
|
|
20230707,113400,2469949395,3980,3995,3995,3980,8466
|
|
20230707,113300,2436242150,3990,3995,4000,3990,6006
|
|
20230707,113200,2412276605,3990,4005,4005,3990,23908
|
|
20230707,113100,2316727205,4005,4005,4005,4000,36
|
|
20230707,113000,2316583030,4005,4010,4010,4000,1760
|
|
20230707,112900,2309542585,4010,4000,4015,4000,3561
|
|
20230707,112800,2295295010,4000,4000,4000,3995,116
|
|
20230707,112700,2294831070,4000,4010,4010,4000,6001
|
|
20230707,112600,2270825040,4010,4010,4010,4005,71
|
|
20230707,112500,2270540340,4005,4005,4010,4000,3683
|
|
20230707,112400,2255796015,4005,4010,4015,4005,4347
|
|
20230707,112300,2238373610,4015,4010,4015,4010,44
|
|
20230707,112200,2238197090,4015,4035,4035,4010,4713
|
|
20230707,112100,2219267270,4025,4035,4035,4025,299
|
|
20230707,112000,2218063375,4035,4035,4035,4025,360
|
|
20230707,111900,2216614255,4040,4040,4040,4020,2016
|
|
20230707,111800,2208502395,4040,4020,4040,4020,1758
|
|
20230707,111700,2201431475,4020,4020,4020,4015,3990
|
|
20230707,111600,2185406675,4015,4015,4015,4010,4423
|
|
20230707,111500,2167663335,4015,4015,4015,4010,5145
|
|
20230707,111400,2147031165,4010,4010,4015,4010,7750
|
|
20230707,111300,2115951100,4015,4020,4020,4010,8156
|
|
20230707,111200,2083241865,4015,4025,4025,4010,8939
|
|
20230707,111100,2047383240,4040,4040,4040,4020,1412
|
|
20230707,111000,2041701190,4035,4045,4045,4030,142
|
|
20230707,110900,2041128155,4045,4060,4060,4045,10
|
|
20230707,110800,2041087650,4060,4060,4060,4060,11
|
|
20230707,110700,2041042990,4060,4060,4060,4025,61
|
|
20230707,110600,2040797080,4060,4025,4070,4025,141
|
|
20230707,110500,2040223785,4040,4030,4080,4010,15609
|
|
20230707,110400,1977325810,4030,4025,4030,4025,186
|
|
20230707,110300,1976577125,4030,4035,4035,4020,3385
|
|
20230707,110200,1962954835,4030,4035,4035,4030,2211
|
|
20230707,110100,1954043225,4035,4035,4035,4030,222
|
|
20230707,110000,1953147955,4035,4035,4035,4035,48
|
|
20230707,105900,1952954275,4035,4035,4035,4030,190
|
|
20230707,105800,1952188535,4030,4035,4035,4025,1028
|
|
20230707,105700,1948045765,4035,4035,4035,4035,10
|
|
20230707,105600,1948005415,4035,4040,4040,4030,245
|
|
20230707,105500,1947017950,4040,4025,4045,4025,677
|
|
20230707,105400,1944292855,4030,4030,4030,4030,629
|
|
20230707,105300,1941757985,4030,4025,4030,4020,2859
|
|
20230707,105200,1930260930,4025,4035,4035,4025,1806
|
|
20230707,105100,1922989965,4035,4045,4045,4030,709
|
|
20230707,105000,1920130705,4045,4045,4045,4040,126
|
|
20230707,104900,1919621600,4040,4055,4055,4040,664
|
|
20230707,104800,1916937635,4055,4055,4055,4045,301
|
|
20230707,104700,1915719495,4055,4050,4055,4050,91
|
|
20230707,104600,1915350870,4055,4060,4060,4055,9980
|
|
20230707,104500,1874881930,4060,4070,4070,4060,66
|
|
20230707,104400,1874613880,4060,4060,4070,4060,1138
|
|
20230707,104300,1869992910,4055,4055,4060,4055,4342
|
|
20230707,104200,1852369475,4055,4055,4060,4055,1335
|
|
20230707,104100,1846955940,4055,4050,4055,4045,2454
|
|
20230707,104000,1837017260,4050,4040,4050,4040,2765
|
|
20230707,103900,1825843950,4030,4040,4040,4025,124
|
|
20230707,103800,1825344635,4025,4030,4040,4025,3548
|
|
20230707,103700,1811049610,4035,4030,4035,4030,31
|
|
20230707,103600,1810924635,4020,4030,4035,4020,3121
|
|
20230707,103500,1798358325,4035,4040,4040,4030,53
|
|
20230707,103400,1798144485,4030,4020,4040,4020,2989
|
|
20230707,103300,1786106890,4025,4040,4040,4020,6158
|
|
20230707,103200,1761305830,4025,4040,4040,4025,2154
|
|
20230707,103100,1752627185,4040,4030,4040,4030,173
|
|
20230707,103000,1751929310,4045,4045,4045,4030,4017
|
|
20230707,102900,1735737325,4035,4045,4045,4030,509
|
|
20230707,102800,1733685680,4030,4030,4045,4030,1489
|
|
20230707,102700,1727677470,4035,4035,4035,4035,98
|
|
20230707,102600,1727282040,4030,4050,4050,4030,5477
|
|
20230707,102500,1705161580,4045,4045,4050,4045,2457
|
|
20230707,102400,1695223005,4045,4050,4050,4045,95
|
|
20230707,102300,1694838505,4050,4050,4050,4045,33
|
|
20230707,102200,1694704875,4050,4050,4050,4045,1138
|
|
20230707,102100,1690098975,4050,4050,4050,4050,37
|
|
20230707,102000,1689949125,4050,4050,4050,4045,903
|
|
20230707,101900,1686293155,4055,4055,4055,4050,190
|
|
20230707,101800,1685523050,4055,4055,4055,4055,521
|
|
20230707,101700,1683410395,4055,4060,4060,4050,385
|
|
20230707,101600,1681848465,4050,4050,4060,4045,1523
|
|
20230707,101500,1675686130,4060,4070,4075,4040,2063
|
|
20230707,101400,1667340220,4045,4055,4055,4045,1944
|
|
20230707,101300,1659461285,4055,4045,4055,4035,1219
|
|
20230707,101200,1654535605,4045,4055,4055,4045,301
|
|
20230707,101100,1653317530,4040,4055,4055,4040,679
|
|
20230707,101000,1650573655,4035,4050,4055,4035,2706
|
|
20230707,100900,1639638310,4055,4075,4075,4055,649
|
|
20230707,100800,1637005840,4075,4050,4075,4050,812
|
|
20230707,100700,1633712500,4050,4040,4050,4035,2139
|
|
20230707,100600,1625070110,4045,4045,4050,4040,5013
|
|
20230707,100500,1604795270,4050,4080,4080,4050,793
|
|
20230707,100400,1601581735,4050,4085,4085,4050,2996
|
|
20230707,100300,1589431695,4085,4075,4085,4060,3476
|
|
20230707,100200,1575247665,4060,4075,4075,4060,6752
|
|
20230707,100100,1547787655,4080,4075,4080,4075,515
|
|
20230707,100000,1545688325,4085,4080,4085,4075,671
|
|
20230707,095900,1542952250,4080,4075,4080,4075,238
|
|
20230707,095800,1541981580,4075,4075,4080,4075,2624
|
|
20230707,095700,1531288485,4080,4085,4085,4075,3057
|
|
20230707,095600,1518828065,4085,4095,4095,4075,309
|
|
20230707,095500,1517566340,4095,4085,4100,4080,1061
|
|
20230707,095400,1513226680,4100,4105,4105,4100,23
|
|
20230707,095300,1513132315,4105,4080,4105,4075,2664
|
|
20230707,095200,1502269560,4080,4090,4135,4075,4809
|
|
20230707,095100,1482641585,4100,4095,4100,4090,313
|
|
20230707,095000,1481360495,4095,4110,4110,4095,1074
|
|
20230707,094900,1476956675,4105,4100,4140,4100,1040
|
|
20230707,094800,1472692285,4135,4110,4135,4100,176
|
|
20230707,094700,1471969870,4140,4090,4140,4085,2377
|
|
20230707,094600,1462219395,4095,4115,4140,4095,8240
|
|
20230707,094500,1428281725,4145,4115,4150,4115,2610
|
|
20230707,094400,1417523860,4125,4125,4125,4120,999
|
|
20230707,094300,1413403715,4130,4120,4150,4115,3287
|
|
20230707,094200,1399838955,4125,4115,4125,4110,2680
|
|
20230707,094100,1388819820,4115,4130,4140,4105,10207
|
|
20230707,094000,1346761475,4130,4145,4145,4130,1578
|
|
20230707,093900,1340229960,4150,4170,4180,4150,6882
|
|
20230707,093800,1311610475,4185,4180,4190,4175,5142
|
|
20230707,093700,1290099060,4180,4145,4180,4145,7545
|
|
20230707,093600,1258619460,4145,4150,4170,4145,1687
|
|
20230707,093500,1251612745,4150,4140,4150,4140,751
|
|
20230707,093400,1248499425,4150,4150,4150,4130,1414
|
|
20230707,093300,1242637745,4150,4145,4150,4130,2709
|
|
20230707,093200,1231420075,4145,4170,4180,4145,5172
|
|
20230707,093100,1209913545,4170,4135,4170,4135,3021
|
|
20230707,093000,1197367520,4135,4130,4135,4120,600
|
|
20230707,092900,1194887780,4115,4130,4130,4115,629
|
|
20230707,092800,1192295915,4120,4125,4130,4120,1866
|
|
20230707,092700,1184603130,4125,4110,4125,4105,1350
|
|
20230707,092600,1179047770,4130,4130,4150,4110,7929
|
|
20230707,092500,1146326890,4125,4110,4140,4085,815
|
|
20230707,092400,1142969100,4110,4085,4110,4085,3437
|
|
20230707,092300,1128914770,4085,4050,4085,4050,911
|
|
20230707,092200,1125215140,4055,4045,4055,4045,668
|
|
20230707,092100,1122509625,4065,4070,4070,4065,330
|
|
20230707,092000,1121167490,4070,4075,4085,4045,3638
|
|
20230707,091900,1106350035,4075,4075,4085,4045,6995
|
|
20230707,091800,1077842410,4075,4055,4075,4055,3668
|
|
20230707,091700,1062952565,4055,4035,4055,4025,16388
|
|
20230707,091600,996873950,4030,4050,4050,4030,11651
|
|
20230707,091500,949810650,4050,4060,4060,4045,7853
|
|
20230707,091400,917985855,4060,4070,4070,4055,3673
|
|
20230707,091300,903063870,4070,4055,4075,4055,1328
|
|
20230707,091200,897670235,4060,4065,4065,4055,4786
|
|
20230707,091100,878256910,4065,4055,4065,4055,2212
|
|
20230707,091000,869279290,4055,4065,4065,4055,7356
|
|
20230707,090900,839418385,4060,4055,4075,4055,2887
|
|
20230707,090800,827701005,4055,4030,4075,4030,9983
|
|
20230707,090700,787368295,4030,4030,4045,4025,16986
|
|
20230707,090600,718916405,4025,4040,4055,4025,24949
|
|
20230707,090500,618250535,4040,4075,4075,4030,16681
|
|
20230707,090400,550786745,4080,4120,4120,4060,11765
|
|
20230707,090300,502706830,4120,4055,4125,4030,23291
|
|
20230707,090200,408010035,4030,4100,4100,4010,35776
|
|
20230707,090100,262878950,4100,4120,4125,4085,19097
|
|
20230707,090000,184484785,4120,4170,4185,4120,34237
|