594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,185100,3358263290,4060,4060,4060,4060,11571
|
|
20230710,185000,3358263290,4060,4060,4060,4060,0
|
|
20230710,184900,3358263290,4060,4060,4060,4060,0
|
|
20230710,184800,3358263290,4060,4060,4060,4060,0
|
|
20230710,184700,3358263290,4060,4060,4060,4060,0
|
|
20230710,184600,3358263290,4060,4060,4060,4060,0
|
|
20230710,184500,3358263290,4060,4060,4060,4060,0
|
|
20230710,184400,3358263290,4060,4060,4060,4060,0
|
|
20230710,184300,3358263290,4060,4060,4060,4060,0
|
|
20230710,184200,3358263290,4060,4060,4060,4060,0
|
|
20230710,184100,3358263290,4060,4060,4060,4060,0
|
|
20230710,184000,3358263290,4060,4060,4060,4060,0
|
|
20230710,183900,3358263290,4060,4060,4060,4060,0
|
|
20230710,183800,3358263290,4060,4060,4060,4060,0
|
|
20230710,183700,3358263290,4060,4060,4060,4060,0
|
|
20230710,183600,3358263290,4060,4060,4060,4060,0
|
|
20230710,183500,3358263290,4060,4060,4060,4060,0
|
|
20230710,183400,3358263290,4060,4060,4060,4060,0
|
|
20230710,183300,3358263290,4060,4060,4060,4060,0
|
|
20230710,183200,3358263290,4060,4060,4060,4060,0
|
|
20230710,183100,3358263290,4060,4060,4060,4060,0
|
|
20230710,183000,3358263290,4060,4060,4060,4060,0
|
|
20230710,182900,3358263290,4060,4060,4060,4060,0
|
|
20230710,182800,3358263290,4060,4060,4060,4060,0
|
|
20230710,182700,3358263290,4060,4060,4060,4060,0
|
|
20230710,182600,3358263290,4060,4060,4060,4060,0
|
|
20230710,182500,3358263290,4060,4060,4060,4060,0
|
|
20230710,182400,3358263290,4060,4060,4060,4060,0
|
|
20230710,182300,3358263290,4060,4060,4060,4060,0
|
|
20230710,182200,3358263290,4060,4060,4060,4060,0
|
|
20230710,182100,3358263290,4060,4060,4060,4060,11571
|
|
20230710,182000,3358263290,4060,4060,4060,4060,0
|
|
20230710,181900,3358263290,4060,4060,4060,4060,0
|
|
20230710,181800,3358263290,4060,4060,4060,4060,0
|
|
20230710,181700,3358263290,4060,4060,4060,4060,0
|
|
20230710,181600,3358263290,4060,4060,4060,4060,0
|
|
20230710,181500,3358263290,4060,4060,4060,4060,0
|
|
20230710,181400,3358263290,4060,4060,4060,4060,0
|
|
20230710,181300,3358263290,4060,4060,4060,4060,0
|
|
20230710,181200,3358263290,4060,4060,4060,4060,0
|
|
20230710,181100,3358263290,4060,4060,4060,4060,0
|
|
20230710,181000,3358263290,4060,4060,4060,4060,0
|
|
20230710,180900,3358263290,4060,4060,4060,4060,0
|
|
20230710,180800,3358263290,4060,4060,4060,4060,0
|
|
20230710,180700,3358263290,4060,4060,4060,4060,0
|
|
20230710,180600,3358263290,4060,4060,4060,4060,0
|
|
20230710,180500,3358263290,4060,4060,4060,4060,0
|
|
20230710,180400,3358263290,4060,4060,4060,4060,0
|
|
20230710,180300,3358263290,4060,4060,4060,4060,0
|
|
20230710,180200,3358263290,4060,4060,4060,4060,0
|
|
20230710,180100,3358263290,4060,4060,4060,4060,0
|
|
20230710,180000,3358263290,4060,4060,4060,4060,0
|
|
20230710,175900,3358263290,4060,4060,4060,4060,0
|
|
20230710,175800,3358263290,4060,4060,4060,4060,0
|
|
20230710,175700,3358263290,4060,4060,4060,4060,0
|
|
20230710,175600,3358263290,4060,4060,4060,4060,0
|
|
20230710,175500,3358263290,4060,4060,4060,4060,0
|
|
20230710,175400,3358263290,4060,4060,4060,4060,0
|
|
20230710,175300,3358263290,4060,4060,4060,4060,0
|
|
20230710,175200,3358263290,4060,4060,4060,4060,0
|
|
20230710,175100,3358263290,4060,4060,4060,4060,11571
|
|
20230710,175000,3358263290,4060,4060,4060,4060,0
|
|
20230710,174900,3358263290,4060,4060,4060,4060,0
|
|
20230710,174800,3358263290,4060,4060,4060,4060,0
|
|
20230710,174700,3358263290,4060,4060,4060,4060,0
|
|
20230710,174600,3358263290,4060,4060,4060,4060,0
|
|
20230710,174500,3358263290,4060,4060,4060,4060,0
|
|
20230710,174400,3358263290,4060,4060,4060,4060,0
|
|
20230710,174300,3358263290,4060,4060,4060,4060,0
|
|
20230710,174200,3358263290,4060,4060,4060,4060,0
|
|
20230710,174100,3358263290,4060,4060,4060,4060,0
|
|
20230710,174000,3358263290,4060,4060,4060,4060,0
|
|
20230710,173900,3358263290,4060,4060,4060,4060,0
|
|
20230710,173800,3358263290,4060,4060,4060,4060,0
|
|
20230710,173700,3358263290,4060,4060,4060,4060,0
|
|
20230710,173600,3358263290,4060,4060,4060,4060,0
|
|
20230710,173500,3358263290,4060,4060,4060,4060,0
|
|
20230710,173400,3358263290,4060,4060,4060,4060,0
|
|
20230710,173300,3358263290,4060,4060,4060,4060,0
|
|
20230710,173200,3358263290,4060,4060,4060,4060,0
|
|
20230710,173100,3358263290,4060,4060,4060,4060,0
|
|
20230710,173000,3358263290,4060,4060,4060,4060,0
|
|
20230710,172900,3358263290,4060,4060,4060,4060,0
|
|
20230710,172800,3358263290,4060,4060,4060,4060,0
|
|
20230710,172700,3358263290,4060,4060,4060,4060,0
|
|
20230710,172600,3358263290,4060,4060,4060,4060,0
|
|
20230710,172500,3358263290,4060,4060,4060,4060,0
|
|
20230710,172400,3358263290,4060,4060,4060,4060,0
|
|
20230710,172300,3358263290,4060,4060,4060,4060,0
|
|
20230710,172200,3358263290,4060,4060,4060,4060,0
|
|
20230710,172100,3358263290,4060,4060,4060,4060,11571
|
|
20230710,172000,3358263290,4060,4060,4060,4060,0
|
|
20230710,171900,3358263290,4060,4060,4060,4060,0
|
|
20230710,171800,3358263290,4060,4060,4060,4060,0
|
|
20230710,171700,3358263290,4060,4060,4060,4060,0
|
|
20230710,171600,3358263290,4060,4060,4060,4060,0
|
|
20230710,171500,3358263290,4060,4060,4060,4060,0
|
|
20230710,171400,3358263290,4060,4060,4060,4060,0
|
|
20230710,171300,3358263290,4060,4060,4060,4060,0
|
|
20230710,171200,3358263290,4060,4060,4060,4060,0
|
|
20230710,171100,3358263290,4060,4060,4060,4060,0
|
|
20230710,171000,3358263290,4060,4060,4060,4060,0
|
|
20230710,170900,3358263290,4060,4060,4060,4060,0
|
|
20230710,170800,3358263290,4060,4060,4060,4060,0
|
|
20230710,170700,3358263290,4060,4060,4060,4060,0
|
|
20230710,170600,3358263290,4060,4060,4060,4060,0
|
|
20230710,170500,3358263290,4060,4060,4060,4060,0
|
|
20230710,170400,3358263290,4060,4060,4060,4060,0
|
|
20230710,170300,3358263290,4060,4060,4060,4060,0
|
|
20230710,170200,3358263290,4060,4060,4060,4060,0
|
|
20230710,170100,3358263290,4060,4060,4060,4060,0
|
|
20230710,170000,3358263290,4060,4060,4060,4060,0
|
|
20230710,165900,3358263290,4060,4060,4060,4060,0
|
|
20230710,165800,3358263290,4060,4060,4060,4060,0
|
|
20230710,165700,3358263290,4060,4060,4060,4060,0
|
|
20230710,165600,3358263290,4060,4060,4060,4060,0
|
|
20230710,165500,3358263290,4060,4060,4060,4060,0
|
|
20230710,165400,3358263290,4060,4060,4060,4060,0
|
|
20230710,165300,3358263290,4060,4060,4060,4060,0
|
|
20230710,165200,3358263290,4060,4060,4060,4060,0
|
|
20230710,165100,3358263290,4060,4060,4060,4060,11571
|
|
20230710,165000,3358263290,4060,4060,4060,4060,0
|
|
20230710,164900,3358263290,4060,4060,4060,4060,0
|
|
20230710,164800,3358263290,4060,4060,4060,4060,0
|
|
20230710,164700,3358263290,4060,4060,4060,4060,0
|
|
20230710,164600,3358263290,4060,4060,4060,4060,0
|
|
20230710,164500,3358263290,4060,4060,4060,4060,0
|
|
20230710,164400,3358263290,4060,4060,4060,4060,0
|
|
20230710,164300,3358263290,4060,4060,4060,4060,0
|
|
20230710,164200,3358263290,4060,4060,4060,4060,0
|
|
20230710,164100,3358263290,4060,4060,4060,4060,0
|
|
20230710,164000,3358263290,4060,4060,4060,4060,0
|
|
20230710,163900,3358263290,4060,4060,4060,4060,0
|
|
20230710,163800,3358263290,4060,4060,4060,4060,0
|
|
20230710,163700,3358263290,4060,4060,4060,4060,0
|
|
20230710,163600,3358263290,4060,4060,4060,4060,0
|
|
20230710,163500,3358263290,4060,4060,4060,4060,0
|
|
20230710,163400,3358263290,4060,4060,4060,4060,0
|
|
20230710,163300,3358263290,4060,4060,4060,4060,0
|
|
20230710,163200,3358263290,4060,4060,4060,4060,0
|
|
20230710,163100,3358263290,4060,4060,4060,4060,0
|
|
20230710,163000,3358263290,4060,4060,4060,4060,0
|
|
20230710,162900,3358263290,4060,4060,4060,4060,0
|
|
20230710,162800,3358263290,4060,4060,4060,4060,0
|
|
20230710,162700,3358263290,4060,4060,4060,4060,0
|
|
20230710,162600,3358263290,4060,4060,4060,4060,0
|
|
20230710,162500,3358263290,4060,4060,4060,4060,0
|
|
20230710,162400,3358263290,4060,4060,4060,4060,0
|
|
20230710,162300,3358263290,4060,4060,4060,4060,0
|
|
20230710,162200,3358263290,4060,4060,4060,4060,0
|
|
20230710,162100,3358263290,4060,4060,4060,4060,11571
|
|
20230710,162000,3358263290,4060,4060,4060,4060,0
|
|
20230710,161900,3358263290,4060,4060,4060,4060,0
|
|
20230710,161800,3358263290,4060,4060,4060,4060,0
|
|
20230710,161700,3358263290,4060,4060,4060,4060,0
|
|
20230710,161600,3358263290,4060,4060,4060,4060,0
|
|
20230710,161500,3358263290,4060,4060,4060,4060,0
|
|
20230710,161400,3358263290,4060,4060,4060,4060,0
|
|
20230710,161300,3358263290,4060,4060,4060,4060,0
|
|
20230710,161200,3358263290,4060,4060,4060,4060,0
|
|
20230710,161100,3358263290,4060,4060,4060,4060,0
|
|
20230710,161000,3358263290,4060,4060,4060,4060,0
|
|
20230710,160900,3358263290,4060,4060,4060,4060,0
|
|
20230710,160800,3358263290,4060,4060,4060,4060,0
|
|
20230710,160700,3358263290,4060,4060,4060,4060,0
|
|
20230710,160600,3358263290,4060,4060,4060,4060,0
|
|
20230710,160500,3358263290,4060,4060,4060,4060,0
|
|
20230710,160400,3358263290,4060,4060,4060,4060,0
|
|
20230710,160300,3358263290,4060,4060,4060,4060,0
|
|
20230710,160200,3358263290,4060,4060,4060,4060,0
|
|
20230710,160100,3358263290,4060,4060,4060,4060,0
|
|
20230710,160000,3358263290,4060,4060,4060,4060,0
|
|
20230710,155900,3358263290,4060,4060,4060,4060,0
|
|
20230710,155800,3358263290,4060,4060,4060,4060,0
|
|
20230710,155700,3358263290,4060,4060,4060,4060,0
|
|
20230710,155600,3358263290,4060,4060,4060,4060,0
|
|
20230710,155500,3358263290,4060,4060,4060,4060,0
|
|
20230710,155400,3358263290,4060,4060,4060,4060,0
|
|
20230710,155300,3358263290,4060,4060,4060,4060,0
|
|
20230710,155200,3358263290,4060,4060,4060,4060,0
|
|
20230710,155100,3358263290,4060,4060,4060,4060,11571
|
|
20230710,155000,3358263290,4060,4060,4060,4060,0
|
|
20230710,154900,3358263290,4060,4060,4060,4060,0
|
|
20230710,154800,3358263290,4060,4060,4060,4060,0
|
|
20230710,154700,3358263290,4060,4060,4060,4060,0
|
|
20230710,154600,3358263290,4060,4060,4060,4060,0
|
|
20230710,154500,3358263290,4060,4060,4060,4060,0
|
|
20230710,154400,3358263290,4060,4060,4060,4060,0
|
|
20230710,154300,3358263290,4060,4060,4060,4060,0
|
|
20230710,154200,3358263290,4060,4060,4060,4060,0
|
|
20230710,154100,3358263290,4060,4060,4060,4060,0
|
|
20230710,154000,3358263290,4060,4060,4060,4060,0
|
|
20230710,153900,3358263290,4060,4060,4060,4060,0
|
|
20230710,153800,3358263290,4060,4060,4060,4060,0
|
|
20230710,153700,3358263290,4060,4060,4060,4060,0
|
|
20230710,153600,3358263290,4060,4060,4060,4060,0
|
|
20230710,153500,3358263290,4060,4060,4060,4060,0
|
|
20230710,153400,3358263290,4060,4060,4060,4060,0
|
|
20230710,153300,3358263290,4060,4060,4060,4060,0
|
|
20230710,153200,3358263290,4060,4060,4060,4060,0
|
|
20230710,153100,3358263290,4060,4060,4060,4060,0
|
|
20230710,153000,3358263290,4060,4060,4060,4060,11571
|
|
20230710,152900,3311285030,4055,4055,4055,4055,0
|
|
20230710,152800,3311285030,4055,4055,4055,4055,0
|
|
20230710,152700,3311285030,4055,4055,4055,4055,0
|
|
20230710,152600,3311285030,4055,4055,4055,4055,0
|
|
20230710,152500,3311285030,4055,4055,4055,4055,0
|
|
20230710,152400,3311285030,4055,4055,4055,4055,0
|
|
20230710,152300,3311285030,4055,4055,4055,4055,0
|
|
20230710,152200,3311285030,4055,4055,4055,4055,0
|
|
20230710,152100,3311285030,4055,4055,4055,4055,0
|
|
20230710,152000,3311285030,4055,4055,4055,4055,0
|
|
20230710,151900,3311285030,4055,4050,4055,4045,1403
|
|
20230710,151800,3305609320,4055,4055,4055,4045,1116
|
|
20230710,151700,3301090750,4055,4055,4060,4055,164
|
|
20230710,151600,3300425680,4060,4050,4060,4050,61
|
|
20230710,151500,3300178470,4055,4045,4055,4045,561
|
|
20230710,151400,3297907790,4045,4045,4045,4045,1420
|
|
20230710,151300,3292163890,4050,4050,4050,4050,2221
|
|
20230710,151200,3283168840,4060,4060,4060,4055,24
|
|
20230710,151100,3283071500,4060,4050,4060,4050,1023
|
|
20230710,151000,3278928330,4060,4065,4065,4045,1014
|
|
20230710,150900,3274825405,4065,4050,4065,4050,233
|
|
20230710,150800,3273881710,4065,4065,4065,4045,475
|
|
20230710,150700,3271958330,4050,4060,4060,4050,373
|
|
20230710,150600,3270447580,4050,4065,4065,4050,3110
|
|
20230710,150500,3257835430,4065,4060,4065,4050,1229
|
|
20230710,150400,3252851945,4060,4065,4075,4050,3922
|
|
20230710,150300,3236939570,4065,4070,4070,4060,648
|
|
20230710,150200,3234305625,4070,4085,4090,4060,2963
|
|
20230710,150100,3222232715,4090,4090,4115,4070,3263
|
|
20230710,150000,3208842135,4095,4070,4095,4070,4964
|
|
20230710,145900,3188548765,4075,4080,4085,4070,836
|
|
20230710,145800,3185138605,4080,4070,4090,4065,1524
|
|
20230710,145700,3178925785,4065,4055,4095,4055,2171
|
|
20230710,145600,3170084735,4070,4060,4075,4050,6821
|
|
20230710,145500,3142429945,4060,4065,4065,4050,1885
|
|
20230710,145400,3134781920,4050,4070,4075,4050,6153
|
|
20230710,145300,3109832555,4070,4065,4070,4065,8
|
|
20230710,145200,3109800000,4065,4075,4075,4065,161
|
|
20230710,145100,3109144925,4080,4060,4085,4055,1570
|
|
20230710,145000,3102757490,4060,4070,4070,4055,7654
|
|
20230710,144900,3071648725,4070,4075,4075,4070,730
|
|
20230710,144800,3068676570,4075,4080,4080,4075,768
|
|
20230710,144700,3065546335,4085,4090,4090,4085,100
|
|
20230710,144600,3065137820,4090,4080,4090,4080,2
|
|
20230710,144500,3065129650,4090,4080,4090,4080,1553
|
|
20230710,144400,3058782185,4080,4075,4080,4075,317
|
|
20230710,144300,3057489105,4075,4085,4085,4075,1082
|
|
20230710,144200,3053074650,4090,4085,4090,4085,448
|
|
20230710,144100,3051244040,4090,4090,4090,4085,2757
|
|
20230710,144000,3039968780,4085,4085,4085,4085,96
|
|
20230710,143900,3039576620,4085,4095,4095,4085,271
|
|
20230710,143800,3038467945,4080,4090,4095,4080,1711
|
|
20230710,143700,3031475000,4085,4085,4085,4080,686
|
|
20230710,143600,3028674335,4090,4095,4095,4090,244
|
|
20230710,143500,3027675470,4100,4110,4110,4095,192
|
|
20230710,143400,3026888155,4120,4120,4120,4120,0
|
|
20230710,143300,3026888155,4120,4100,4120,4100,1000
|
|
20230710,143200,3022770655,4100,4085,4100,4085,667
|
|
20230710,143100,3020045810,4080,4090,4090,4080,1555
|
|
20230710,143000,3013693365,4080,4080,4080,4080,0
|
|
20230710,142900,3013693365,4080,4100,4100,4080,744
|
|
20230710,142800,3010649415,4090,4090,4090,4090,0
|
|
20230710,142700,3010649415,4090,4090,4090,4090,366
|
|
20230710,142600,3009152475,4090,4085,4090,4085,12
|
|
20230710,142500,3009103430,4085,4110,4115,4075,6697
|
|
20230710,142400,2981774240,4115,4115,4115,4110,145
|
|
20230710,142300,2981177640,4110,4110,4110,4105,81
|
|
20230710,142200,2980844740,4105,4105,4105,4105,184
|
|
20230710,142100,2980089420,4100,4100,4100,4100,2
|
|
20230710,142000,2980081220,4095,4100,4100,4095,422
|
|
20230710,141900,2978351495,4105,4105,4105,4105,96
|
|
20230710,141800,2977957415,4100,4105,4110,4100,642
|
|
20230710,141700,2975321525,4105,4110,4110,4105,193
|
|
20230710,141600,2974528300,4105,4105,4105,4105,1
|
|
20230710,141500,2974524195,4110,4105,4110,4105,191
|
|
20230710,141400,2973739190,4105,4100,4110,4100,99
|
|
20230710,141300,2973332715,4110,4110,4110,4110,10
|
|
20230710,141200,2973291615,4095,4095,4095,4095,2
|
|
20230710,141100,2973283425,4095,4095,4095,4095,987
|
|
20230710,141000,2969241660,4075,4120,4120,4075,2983
|
|
20230710,140900,2957020015,4120,4110,4120,4105,1205
|
|
20230710,140800,2952064455,4120,4120,4120,4120,21
|
|
20230710,140700,2951977935,4120,4115,4120,4105,914
|
|
20230710,140600,2948221305,4120,4120,4120,4120,96
|
|
20230710,140500,2947825785,4120,4120,4120,4120,126
|
|
20230710,140400,2947306665,4115,4125,4125,4115,790
|
|
20230710,140300,2944054160,4120,4120,4120,4120,0
|
|
20230710,140200,2944054160,4120,4125,4125,4120,1526
|
|
20230710,140100,2937759680,4130,4130,4130,4130,106
|
|
20230710,140000,2937321900,4125,4135,4135,4125,533
|
|
20230710,135900,2935119895,4135,4140,4140,4135,215
|
|
20230710,135800,2934230270,4145,4145,4145,4145,0
|
|
20230710,135700,2934230270,4145,4125,4145,4125,5694
|
|
20230710,135600,2910654010,4140,4130,4140,4125,140
|
|
20230710,135500,2910076490,4130,4140,4140,4130,1464
|
|
20230710,135400,2904023635,4140,4140,4145,4135,3673
|
|
20230710,135300,2888817145,4135,4130,4135,4125,550
|
|
20230710,135200,2886543060,4135,4135,4135,4130,401
|
|
20230710,135100,2884885145,4135,4130,4135,4130,334
|
|
20230710,135000,2883505245,4120,4125,4130,4120,637
|
|
20230710,134900,2880877800,4125,4120,4125,4120,1587
|
|
20230710,134800,2874339345,4120,4120,4120,4120,110
|
|
20230710,134700,2873886145,4120,4115,4120,4115,113
|
|
20230710,134600,2873420665,4115,4115,4120,4115,166
|
|
20230710,134500,2872737095,4115,4115,4115,4115,934
|
|
20230710,134400,2868893685,4115,4120,4120,4115,572
|
|
20230710,134300,2866537545,4120,4115,4120,4115,375
|
|
20230710,134200,2864993440,4120,4120,4120,4120,97
|
|
20230710,134100,2864593800,4120,4115,4120,4115,2904
|
|
20230710,134000,2852642590,4110,4110,4110,4110,236
|
|
20230710,133900,2851672630,4115,4110,4115,4110,2
|
|
20230710,133800,2851664405,4110,4110,4115,4110,245
|
|
20230710,133700,2850656855,4115,4120,4120,4110,407
|
|
20230710,133600,2848982005,4120,4120,4120,4120,50
|
|
20230710,133500,2848776005,4120,4120,4120,4120,3
|
|
20230710,133400,2848763645,4120,4100,4120,4100,79
|
|
20230710,133300,2848439345,4090,4090,4090,4090,0
|
|
20230710,133200,2848439345,4090,4090,4090,4090,200
|
|
20230710,133100,2847621345,4090,4095,4095,4085,2483
|
|
20230710,133000,2837464980,4120,4110,4120,4080,505
|
|
20230710,132900,2835394825,4120,4115,4125,4115,892
|
|
20230710,132800,2831719400,4115,4080,4115,4075,613
|
|
20230710,132700,2829216400,4100,4095,4100,4075,1140
|
|
20230710,132600,2824562020,4115,4115,4115,4085,734
|
|
20230710,132500,2821560175,4115,4110,4115,4110,64
|
|
20230710,132400,2821296970,4115,4105,4115,4090,1147
|
|
20230710,132300,2816601505,4100,4105,4105,4100,2886
|
|
20230710,132200,2804768655,4105,4105,4115,4100,1303
|
|
20230710,132100,2799424970,4105,4105,4115,4105,511
|
|
20230710,132000,2797325715,4120,4105,4125,4100,520
|
|
20230710,131900,2795185645,4110,4110,4110,4105,208
|
|
20230710,131800,2794330855,4115,4120,4120,4115,156
|
|
20230710,131700,2793688435,4120,4105,4120,4100,344
|
|
20230710,131600,2792276500,4105,4125,4125,4095,190
|
|
20230710,131500,2791497050,4100,4085,4100,4085,412
|
|
20230710,131400,2789810200,4085,4085,4085,4085,40
|
|
20230710,131300,2789646800,4085,4080,4085,4075,487
|
|
20230710,131200,2787661440,4085,4090,4090,4065,4459
|
|
20230710,131100,2769487040,4095,4100,4100,4095,399
|
|
20230710,131000,2767851840,4100,4080,4100,4080,1886
|
|
20230710,130900,2760150450,4080,4085,4085,4075,943
|
|
20230710,130800,2756303915,4070,4090,4095,4070,2459
|
|
20230710,130700,2746266650,4090,4110,4110,4090,2282
|
|
20230710,130600,2736918705,4125,4125,4125,4120,34
|
|
20230710,130500,2736778615,4125,4130,4130,4125,2
|
|
20230710,130400,2736770360,4100,4100,4135,4100,2439
|
|
20230710,130300,2726770405,4095,4100,4100,4095,519
|
|
20230710,130200,2724644500,4110,4115,4115,4095,7234
|
|
20230710,130100,2694963545,4120,4130,4130,4120,875
|
|
20230710,130000,2691354245,4140,4125,4140,4125,562
|
|
20230710,125900,2689028485,4140,4135,4140,4135,1932
|
|
20230710,125800,2681031385,4140,4135,4140,4135,15
|
|
20230710,125700,2680969355,4140,4135,4140,4130,990
|
|
20230710,125600,2676879945,4130,4150,4150,4120,1846
|
|
20230710,125500,2669265445,4150,4155,4155,4115,771
|
|
20230710,125400,2666076080,4155,4155,4155,4155,10
|
|
20230710,125300,2666034530,4160,4160,4160,4150,1513
|
|
20230710,125200,2659747270,4155,4155,4170,4155,125
|
|
20230710,125100,2659227745,4170,4125,4175,4125,2779
|
|
20230710,125000,2647756545,4130,4170,4175,4130,5188
|
|
20230710,124900,2626229815,4165,4170,4170,4165,209
|
|
20230710,124800,2625358850,4170,4175,4175,4170,1941
|
|
20230710,124700,2617262680,4170,4170,4175,4170,1850
|
|
20230710,124600,2609547645,4170,4170,4175,4170,400
|
|
20230710,124500,2607878650,4175,4175,4190,4170,3431
|
|
20230710,124400,2593530260,4170,4170,4175,4170,219
|
|
20230710,124300,2592617025,4170,4170,4170,4165,309
|
|
20230710,124200,2591328535,4170,4190,4190,4170,179
|
|
20230710,124100,2590581455,4195,4185,4195,4160,7316
|
|
20230710,124000,2559953145,4185,4165,4185,4160,2135
|
|
20230710,123900,2551057050,4160,4190,4190,4160,2428
|
|
20230710,123800,2540937930,4190,4175,4200,4175,24748
|
|
20230710,123700,2437248960,4175,4155,4175,4155,9559
|
|
20230710,123600,2397446940,4155,4140,4160,4140,8769
|
|
20230710,123500,2361047790,4145,4135,4145,4130,1065
|
|
20230710,123400,2356636180,4135,4130,4135,4130,3640
|
|
20230710,123300,2341601800,4125,4130,4130,4125,331
|
|
20230710,123200,2340235940,4125,4125,4125,4125,27
|
|
20230710,123100,2340124565,4130,4135,4145,4130,2540
|
|
20230710,123000,2329625180,4135,4135,4145,4130,1568
|
|
20230710,122900,2323140230,4140,4140,4145,4135,450
|
|
20230710,122800,2321278425,4145,4120,4145,4120,5299
|
|
20230710,122700,2299441970,4110,4120,4120,4100,1572
|
|
20230710,122600,2292973830,4120,4100,4120,4100,1586
|
|
20230710,122500,2286463175,4120,4130,4130,4080,17173
|
|
20230710,122400,2215964435,4130,4135,4135,4130,2237
|
|
20230710,122300,2206724090,4135,4135,4145,4135,387
|
|
20230710,122200,2205122410,4135,4145,4145,4135,1180
|
|
20230710,122100,2200235970,4145,4145,4145,4145,21
|
|
20230710,122000,2200148925,4150,4150,4150,4150,5061
|
|
20230710,121900,2179145775,4150,4150,4155,4150,18946
|
|
20230710,121800,2100513490,4150,4155,4155,4150,322
|
|
20230710,121700,2099176660,4155,4155,4155,4150,2341
|
|
20230710,121600,2089449810,4155,4150,4160,4150,4098
|
|
20230710,121500,2072441975,4150,4170,4170,4150,12375
|
|
20230710,121400,2020969455,4165,4185,4185,4165,2852
|
|
20230710,121300,2009071230,4185,4185,4190,4185,154
|
|
20230710,121200,2008426735,4190,4185,4190,4180,209
|
|
20230710,121100,2007551650,4185,4190,4190,4185,595
|
|
20230710,121000,2005059255,4190,4185,4190,4180,1995
|
|
20230710,120900,1996709750,4185,4180,4185,4175,3530
|
|
20230710,120800,1981954410,4180,4180,4180,4175,1799
|
|
20230710,120700,1974436590,4175,4180,4180,4175,222
|
|
20230710,120600,1973509245,4180,4175,4180,4175,1059
|
|
20230710,120500,1969082690,4180,4180,4180,4175,234
|
|
20230710,120400,1968104765,4180,4180,4180,4175,228
|
|
20230710,120300,1967151790,4180,4170,4180,4170,1124
|
|
20230710,120200,1962458665,4175,4165,4175,4165,796
|
|
20230710,120100,1959141440,4170,4170,4170,4165,1236
|
|
20230710,120000,1953987395,4170,4170,4170,4170,468
|
|
20230710,115900,1952035835,4175,4175,4180,4170,1145
|
|
20230710,115800,1947258530,4170,4170,4180,4170,2557
|
|
20230710,115700,1936581850,4170,4175,4180,4170,750
|
|
20230710,115600,1933453085,4175,4170,4175,4165,4940
|
|
20230710,115500,1912855945,4170,4165,4170,4160,266
|
|
20230710,115400,1911748410,4170,4160,4170,4160,146
|
|
20230710,115300,1911139975,4160,4170,4170,4160,269
|
|
20230710,115200,1910018535,4160,4160,4165,4155,521
|
|
20230710,115100,1907851235,4165,4160,4170,4155,844
|
|
20230710,115000,1904342655,4160,4165,4165,4160,113
|
|
20230710,114900,1903872090,4170,4165,4170,4155,4825
|
|
20230710,114800,1883797555,4165,4175,4175,4165,597
|
|
20230710,114700,1881306560,4170,4165,4175,4165,545
|
|
20230710,114600,1879033980,4165,4165,4175,4165,386
|
|
20230710,114500,1877426260,4175,4175,4180,4170,5195
|
|
20230710,114400,1855756150,4180,4175,4180,4175,4472
|
|
20230710,114300,1837063795,4180,4180,4180,4170,1550
|
|
20230710,114200,1830594240,4180,4175,4180,4160,2268
|
|
20230710,114100,1821126510,4160,4175,4175,4150,3485
|
|
20230710,114000,1806635140,4170,4155,4170,4155,4505
|
|
20230710,113900,1787862540,4155,4155,4160,4155,244
|
|
20230710,113800,1786848700,4150,4155,4155,4140,6605
|
|
20230710,113700,1759437260,4160,4155,4170,4155,456
|
|
20230710,113600,1757539510,4170,4155,4170,4155,4920
|
|
20230710,113500,1737076000,4155,4150,4155,4150,6022
|
|
20230710,113400,1712084100,4145,4130,4145,4130,5372
|
|
20230710,113300,1689833905,4140,4135,4140,4135,1050
|
|
20230710,113200,1685491925,4135,4140,4140,4130,336
|
|
20230710,113100,1684102550,4140,4135,4140,4135,822
|
|
20230710,113000,1680702765,4135,4130,4135,4130,114
|
|
20230710,112900,1680231875,4130,4135,4135,4115,2073
|
|
20230710,112800,1671674350,4140,4130,4140,4115,619
|
|
20230710,112700,1669123720,4130,4135,4135,4130,109
|
|
20230710,112600,1668673070,4130,4135,4135,4130,114
|
|
20230710,112500,1668201770,4130,4135,4135,4130,1226
|
|
20230710,112400,1663136705,4130,4130,4130,4130,202
|
|
20230710,112300,1662302445,4130,4130,4135,4130,1322
|
|
20230710,112200,1656842055,4145,4145,4150,4145,147
|
|
20230710,112100,1656232660,4145,4120,4145,4120,9014
|
|
20230710,112000,1618955050,4125,4130,4130,4120,1034
|
|
20230710,111900,1614689115,4135,4135,4135,4115,5033
|
|
20230710,111800,1593973650,4130,4125,4135,4125,34
|
|
20230710,111700,1593833275,4125,4125,4125,4125,360
|
|
20230710,111600,1592348275,4130,4135,4135,4120,4065
|
|
20230710,111500,1575552060,4145,4155,4155,4135,1067
|
|
20230710,111400,1571138640,4150,4125,4150,4115,3078
|
|
20230710,111300,1558446510,4130,4140,4140,4130,2606
|
|
20230710,111200,1547682510,4150,4150,4150,4135,1839
|
|
20230710,111100,1540069835,4155,4155,4165,4130,9626
|
|
20230710,111000,1500250130,4160,4150,4185,4140,13916
|
|
20230710,110900,1442368345,4175,4180,4200,4145,37818
|
|
20230710,110800,1284324265,4170,4165,4180,4150,12150
|
|
20230710,110700,1233677775,4150,4145,4165,4145,18060
|
|
20230710,110600,1158644520,4145,4140,4145,4135,705
|
|
20230710,110500,1155725885,4130,4140,4145,4130,1723
|
|
20230710,110400,1148598000,4140,4130,4140,4130,3828
|
|
20230710,110300,1132773000,4125,4125,4130,4125,659
|
|
20230710,110200,1130054145,4130,4120,4130,4120,435
|
|
20230710,110100,1128260715,4100,4100,4125,4095,3359
|
|
20230710,110000,1114473105,4100,4100,4100,4100,1349
|
|
20230710,105900,1108942205,4100,4095,4110,4095,702
|
|
20230710,105800,1106064115,4095,4105,4110,4095,581
|
|
20230710,105700,1103681060,4110,4115,4120,4110,3202
|
|
20230710,105600,1090510065,4120,4115,4120,4110,1078
|
|
20230710,105500,1086074875,4110,4110,4110,4100,1254
|
|
20230710,105400,1080921095,4115,4090,4115,4085,13851
|
|
20230710,105300,1024156115,4090,4090,4090,4090,301
|
|
20230710,105200,1022925025,4085,4060,4085,4060,2656
|
|
20230710,105100,1012104155,4065,4060,4070,4060,124
|
|
20230710,105000,1011600150,4075,4055,4075,4055,1294
|
|
20230710,104900,1006349390,4055,4070,4070,4055,980
|
|
20230710,104800,1002369860,4075,4075,4075,4065,144
|
|
20230710,104700,1001783195,4075,4075,4075,4075,21
|
|
20230710,104600,1001697620,4075,4080,4080,4075,98
|
|
20230710,104500,1001297790,4080,4075,4080,4065,2304
|
|
20230710,104400,991931715,4065,4070,4070,4060,2888
|
|
20230710,104300,980190960,4070,4075,4075,4070,1783
|
|
20230710,104200,972926565,4080,4085,4085,4080,302
|
|
20230710,104100,971693880,4080,4085,4085,4080,566
|
|
20230710,104000,969384150,4085,4085,4085,4080,186
|
|
20230710,103900,968624950,4090,4085,4090,4085,297
|
|
20230710,103800,967411220,4090,4090,4095,4085,457
|
|
20230710,103700,965541675,4090,4090,4095,4090,214
|
|
20230710,103600,964665665,4095,4095,4100,4095,660
|
|
20230710,103500,961961300,4095,4095,4100,4095,2964
|
|
20230710,103400,949812355,4095,4100,4100,4095,487
|
|
20230710,103300,947816060,4090,4085,4090,4080,2746
|
|
20230710,103200,936586320,4090,4090,4090,4065,4643
|
|
20230710,103100,917656885,4100,4090,4100,4090,113
|
|
20230710,103000,917193715,4095,4090,4095,4090,817
|
|
20230710,102900,913848120,4095,4095,4100,4090,3607
|
|
20230710,102800,899074495,4090,4100,4100,4090,2581
|
|
20230710,102700,888501700,4095,4085,4095,4085,3819
|
|
20230710,102600,872882010,4090,4075,4090,4075,1843
|
|
20230710,102500,865356870,4080,4080,4080,4080,120
|
|
20230710,102400,864867270,4070,4070,4070,4050,542
|
|
20230710,102300,862662810,4070,4070,4070,4050,354
|
|
20230710,102200,861226795,4055,4055,4055,4050,3100
|
|
20230710,102100,848671220,4040,4055,4055,4040,1491
|
|
20230710,102000,842628120,4055,4055,4070,4040,2310
|
|
20230710,101900,833266325,4060,4055,4060,4055,46
|
|
20230710,101800,833079665,4060,4040,4060,4040,456
|
|
20230710,101700,831232005,4060,4035,4060,4035,511
|
|
20230710,101600,829169845,4065,4045,4065,4025,1097
|
|
20230710,101500,824745630,4050,4050,4055,4050,685
|
|
20230710,101400,821969880,4055,4055,4060,4055,243
|
|
20230710,101300,820984510,4055,4060,4060,4055,722
|
|
20230710,101200,818056070,4070,4060,4070,4060,539
|
|
20230710,101100,815863340,4060,4070,4070,4060,347
|
|
20230710,101000,814454050,4070,4060,4070,4060,378
|
|
20230710,100900,812917455,4060,4065,4065,4060,1650
|
|
20230710,100800,806218200,4065,4080,4080,4065,778
|
|
20230710,100700,803049850,4080,4080,4080,4070,4180
|
|
20230710,100600,786002060,4080,4085,4085,4070,3071
|
|
20230710,100500,773464885,4085,4075,4085,4070,535
|
|
20230710,100400,771281160,4065,4080,4090,4065,4222
|
|
20230710,100300,754034885,4085,4060,4085,4060,3831
|
|
20230710,100200,738422290,4060,4040,4065,4040,6691
|
|
20230710,100100,711285810,4040,4035,4040,4035,531
|
|
20230710,100000,709143205,4035,4030,4035,4030,188
|
|
20230710,095900,708384960,4035,4030,4035,4030,151
|
|
20230710,095800,707776160,4035,4035,4035,4030,211
|
|
20230710,095700,706925060,4035,4040,4040,4030,1674
|
|
20230710,095600,700177395,4040,4040,4040,4035,580
|
|
20230710,095500,697834945,4040,4040,4040,4035,477
|
|
20230710,095400,695910160,4035,4040,4040,4035,50
|
|
20230710,095300,695708165,4040,4040,4045,4040,513
|
|
20230710,095200,693635640,4045,4030,4045,4030,148
|
|
20230710,095100,693038735,4030,4050,4050,4030,2588
|
|
20230710,095000,682607280,4050,4035,4050,4035,220
|
|
20230710,094900,681717705,4035,4045,4050,4030,4157
|
|
20230710,094800,664926645,4045,4060,4060,4045,2405
|
|
20230710,094700,655193440,4055,4070,4070,4055,1709
|
|
20230710,094600,648246020,4070,4045,4080,4045,10472
|
|
20230710,094500,605777910,4045,4030,4045,4025,6119
|
|
20230710,094400,581095315,4025,4020,4025,4020,1108
|
|
20230710,094300,576639115,4025,4025,4025,4005,146
|
|
20230710,094200,576053560,4015,4030,4030,4010,1073
|
|
20230710,094100,571746670,4030,4015,4030,4010,723
|
|
20230710,094000,568845370,4015,4030,4030,4010,893
|
|
20230710,093900,565256600,4030,4030,4035,4030,1716
|
|
20230710,093800,558339625,4030,4050,4050,4020,3596
|
|
20230710,093700,543820355,4050,4000,4050,4000,33122
|
|
20230710,093600,410893830,4000,3985,4000,3985,8239
|
|
20230710,093500,377944565,3985,3985,3985,3985,20
|
|
20230710,093400,377864865,3985,3965,3985,3965,2453
|
|
20230710,093300,368109085,3975,3975,3975,3975,160
|
|
20230710,093200,367473085,3975,3950,3975,3945,1646
|
|
20230710,093100,360971875,3950,3980,3980,3950,6011
|
|
20230710,093000,337184805,3985,3950,3985,3950,2612
|
|
20230710,092900,326847345,3950,3975,3985,3950,2350
|
|
20230710,092800,317539895,3990,3985,3990,3975,2259
|
|
20230710,092700,308533360,3990,3985,3990,3985,565
|
|
20230710,092600,306280335,3985,3990,3990,3970,1190
|
|
20230710,092500,301543600,3990,3975,3990,3975,2405
|
|
20230710,092400,291983710,3975,3985,3990,3970,4528
|
|
20230710,092300,273933715,3990,3975,3990,3975,5839
|
|
20230710,092200,250689430,3975,3970,3975,3970,502
|
|
20230710,092100,248695235,3970,3970,3970,3955,113
|
|
20230710,092000,248247150,3955,3945,3955,3945,2378
|
|
20230710,091900,238855250,3945,3945,3950,3945,1246
|
|
20230710,091800,233936475,3940,3945,3950,3940,960
|
|
20230710,091700,230149215,3950,3945,3950,3945,799
|
|
20230710,091600,226996805,3945,3945,3955,3945,1578
|
|
20230710,091500,220764085,3955,3955,3955,3940,185
|
|
20230710,091400,220033910,3955,3940,3960,3930,6174
|
|
20230710,091300,195725675,3945,3930,3945,3930,232
|
|
20230710,091200,194811725,3930,3970,3970,3930,5167
|
|
20230710,091100,174482195,3960,3975,3975,3960,488
|
|
20230710,091000,172548105,3970,3955,3970,3945,4448
|
|
20230710,090900,154975830,3955,3955,3955,3930,538
|
|
20230710,090800,152853395,3955,3920,3955,3915,3551
|
|
20230710,090700,138936770,3945,3950,3950,3945,624
|
|
20230710,090600,136472580,3950,3935,3950,3935,197
|
|
20230710,090500,135696195,3935,3930,3935,3910,1076
|
|
20230710,090400,131478410,3935,3930,3935,3910,1659
|
|
20230710,090300,124970415,3935,3930,3935,3925,1460
|
|
20230710,090200,119230560,3935,3935,3935,3900,10806
|
|
20230710,090100,76990855,3935,3955,3955,3930,3801
|
|
20230710,090000,62007930,3950,3945,3950,3940,10135
|