602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,185900,2207498750,3950,3950,3950,3950,29406
|
|
20230718,185800,2207498750,3950,3950,3950,3950,0
|
|
20230718,185700,2207498750,3950,3950,3950,3950,0
|
|
20230718,185600,2207498750,3950,3950,3950,3950,0
|
|
20230718,185500,2207498750,3950,3950,3950,3950,0
|
|
20230718,185400,2207498750,3950,3950,3950,3950,0
|
|
20230718,185300,2207498750,3950,3950,3950,3950,0
|
|
20230718,185200,2207498750,3950,3950,3950,3950,0
|
|
20230718,185100,2207498750,3950,3950,3950,3950,0
|
|
20230718,185000,2207498750,3950,3950,3950,3950,0
|
|
20230718,184900,2207498750,3950,3950,3950,3950,0
|
|
20230718,184800,2207498750,3950,3950,3950,3950,0
|
|
20230718,184700,2207498750,3950,3950,3950,3950,0
|
|
20230718,184600,2207498750,3950,3950,3950,3950,0
|
|
20230718,184500,2207498750,3950,3950,3950,3950,0
|
|
20230718,184400,2207498750,3950,3950,3950,3950,0
|
|
20230718,184300,2207498750,3950,3950,3950,3950,0
|
|
20230718,184200,2207498750,3950,3950,3950,3950,0
|
|
20230718,184100,2207498750,3950,3950,3950,3950,0
|
|
20230718,184000,2207498750,3950,3950,3950,3950,0
|
|
20230718,183900,2207498750,3950,3950,3950,3950,0
|
|
20230718,183800,2207498750,3950,3950,3950,3950,0
|
|
20230718,183700,2207498750,3950,3950,3950,3950,0
|
|
20230718,183600,2207498750,3950,3950,3950,3950,0
|
|
20230718,183500,2207498750,3950,3950,3950,3950,0
|
|
20230718,183400,2207498750,3950,3950,3950,3950,0
|
|
20230718,183300,2207498750,3950,3950,3950,3950,0
|
|
20230718,183200,2207498750,3950,3950,3950,3950,0
|
|
20230718,183100,2207498750,3950,3950,3950,3950,0
|
|
20230718,183000,2207498750,3950,3950,3950,3950,0
|
|
20230718,182900,2207498750,3950,3950,3950,3950,29406
|
|
20230718,182800,2207498750,3950,3950,3950,3950,0
|
|
20230718,182700,2207498750,3950,3950,3950,3950,0
|
|
20230718,182600,2207498750,3950,3950,3950,3950,0
|
|
20230718,182500,2207498750,3950,3950,3950,3950,0
|
|
20230718,182400,2207498750,3950,3950,3950,3950,0
|
|
20230718,182300,2207498750,3950,3950,3950,3950,0
|
|
20230718,182200,2207498750,3950,3950,3950,3950,0
|
|
20230718,182100,2207498750,3950,3950,3950,3950,0
|
|
20230718,182000,2207498750,3950,3950,3950,3950,0
|
|
20230718,181900,2207498750,3950,3950,3950,3950,0
|
|
20230718,181800,2207498750,3950,3950,3950,3950,0
|
|
20230718,181700,2207498750,3950,3950,3950,3950,0
|
|
20230718,181600,2207498750,3950,3950,3950,3950,0
|
|
20230718,181500,2207498750,3950,3950,3950,3950,0
|
|
20230718,181400,2207498750,3950,3950,3950,3950,0
|
|
20230718,181300,2207498750,3950,3950,3950,3950,0
|
|
20230718,181200,2207498750,3950,3950,3950,3950,0
|
|
20230718,181100,2207498750,3950,3950,3950,3950,0
|
|
20230718,181000,2207498750,3950,3950,3950,3950,0
|
|
20230718,180900,2207498750,3950,3950,3950,3950,0
|
|
20230718,180800,2207498750,3950,3950,3950,3950,0
|
|
20230718,180700,2207498750,3950,3950,3950,3950,0
|
|
20230718,180600,2207498750,3950,3950,3950,3950,0
|
|
20230718,180500,2207498750,3950,3950,3950,3950,0
|
|
20230718,180400,2207498750,3950,3950,3950,3950,0
|
|
20230718,180300,2207498750,3950,3950,3950,3950,0
|
|
20230718,180200,2207498750,3950,3950,3950,3950,0
|
|
20230718,180100,2207498750,3950,3950,3950,3950,0
|
|
20230718,180000,2207498750,3950,3950,3950,3950,0
|
|
20230718,175900,2207498750,3950,3950,3950,3950,29406
|
|
20230718,175800,2207498750,3950,3950,3950,3950,0
|
|
20230718,175700,2207498750,3950,3950,3950,3950,0
|
|
20230718,175600,2207498750,3950,3950,3950,3950,0
|
|
20230718,175500,2207498750,3950,3950,3950,3950,0
|
|
20230718,175400,2207498750,3950,3950,3950,3950,0
|
|
20230718,175300,2207498750,3950,3950,3950,3950,0
|
|
20230718,175200,2207498750,3950,3950,3950,3950,0
|
|
20230718,175100,2207498750,3950,3950,3950,3950,0
|
|
20230718,175000,2207498750,3950,3950,3950,3950,0
|
|
20230718,174900,2207498750,3950,3950,3950,3950,0
|
|
20230718,174800,2207498750,3950,3950,3950,3950,0
|
|
20230718,174700,2207498750,3950,3950,3950,3950,0
|
|
20230718,174600,2207498750,3950,3950,3950,3950,0
|
|
20230718,174500,2207498750,3950,3950,3950,3950,0
|
|
20230718,174400,2207498750,3950,3950,3950,3950,0
|
|
20230718,174300,2207498750,3950,3950,3950,3950,0
|
|
20230718,174200,2207498750,3950,3950,3950,3950,0
|
|
20230718,174100,2207498750,3950,3950,3950,3950,0
|
|
20230718,174000,2207498750,3950,3950,3950,3950,0
|
|
20230718,173900,2207498750,3950,3950,3950,3950,0
|
|
20230718,173800,2207498750,3950,3950,3950,3950,0
|
|
20230718,173700,2207498750,3950,3950,3950,3950,0
|
|
20230718,173600,2207498750,3950,3950,3950,3950,0
|
|
20230718,173500,2207498750,3950,3950,3950,3950,0
|
|
20230718,173400,2207498750,3950,3950,3950,3950,0
|
|
20230718,173300,2207498750,3950,3950,3950,3950,0
|
|
20230718,173200,2207498750,3950,3950,3950,3950,0
|
|
20230718,173100,2207498750,3950,3950,3950,3950,0
|
|
20230718,173000,2207498750,3950,3950,3950,3950,0
|
|
20230718,172900,2207498750,3950,3950,3950,3950,29406
|
|
20230718,172800,2207498750,3950,3950,3950,3950,0
|
|
20230718,172700,2207498750,3950,3950,3950,3950,0
|
|
20230718,172600,2207498750,3950,3950,3950,3950,0
|
|
20230718,172500,2207498750,3950,3950,3950,3950,0
|
|
20230718,172400,2207498750,3950,3950,3950,3950,0
|
|
20230718,172300,2207498750,3950,3950,3950,3950,0
|
|
20230718,172200,2207498750,3950,3950,3950,3950,0
|
|
20230718,172100,2207498750,3950,3950,3950,3950,0
|
|
20230718,172000,2207498750,3950,3950,3950,3950,0
|
|
20230718,171900,2207498750,3950,3950,3950,3950,0
|
|
20230718,171800,2207498750,3950,3950,3950,3950,0
|
|
20230718,171700,2207498750,3950,3950,3950,3950,0
|
|
20230718,171600,2207498750,3950,3950,3950,3950,0
|
|
20230718,171500,2207498750,3950,3950,3950,3950,0
|
|
20230718,171400,2207498750,3950,3950,3950,3950,0
|
|
20230718,171300,2207498750,3950,3950,3950,3950,0
|
|
20230718,171200,2207498750,3950,3950,3950,3950,0
|
|
20230718,171100,2207498750,3950,3950,3950,3950,0
|
|
20230718,171000,2207498750,3950,3950,3950,3950,0
|
|
20230718,170900,2207498750,3950,3950,3950,3950,0
|
|
20230718,170800,2207498750,3950,3950,3950,3950,0
|
|
20230718,170700,2207498750,3950,3950,3950,3950,0
|
|
20230718,170600,2207498750,3950,3950,3950,3950,0
|
|
20230718,170500,2207498750,3950,3950,3950,3950,0
|
|
20230718,170400,2207498750,3950,3950,3950,3950,0
|
|
20230718,170300,2207498750,3950,3950,3950,3950,0
|
|
20230718,170200,2207498750,3950,3950,3950,3950,0
|
|
20230718,170100,2207498750,3950,3950,3950,3950,0
|
|
20230718,170000,2207498750,3950,3950,3950,3950,0
|
|
20230718,165900,2207498750,3950,3950,3950,3950,29406
|
|
20230718,165800,2207498750,3950,3950,3950,3950,0
|
|
20230718,165700,2207498750,3950,3950,3950,3950,0
|
|
20230718,165600,2207498750,3950,3950,3950,3950,0
|
|
20230718,165500,2207498750,3950,3950,3950,3950,0
|
|
20230718,165400,2207498750,3950,3950,3950,3950,0
|
|
20230718,165300,2207498750,3950,3950,3950,3950,0
|
|
20230718,165200,2207498750,3950,3950,3950,3950,0
|
|
20230718,165100,2207498750,3950,3950,3950,3950,0
|
|
20230718,165000,2207498750,3950,3950,3950,3950,0
|
|
20230718,164900,2207498750,3950,3950,3950,3950,0
|
|
20230718,164800,2207498750,3950,3950,3950,3950,0
|
|
20230718,164700,2207498750,3950,3950,3950,3950,0
|
|
20230718,164600,2207498750,3950,3950,3950,3950,0
|
|
20230718,164500,2207498750,3950,3950,3950,3950,0
|
|
20230718,164400,2207498750,3950,3950,3950,3950,0
|
|
20230718,164300,2207498750,3950,3950,3950,3950,0
|
|
20230718,164200,2207498750,3950,3950,3950,3950,0
|
|
20230718,164100,2207498750,3950,3950,3950,3950,0
|
|
20230718,164000,2207498750,3950,3950,3950,3950,0
|
|
20230718,163900,2207498750,3950,3950,3950,3950,0
|
|
20230718,163800,2207498750,3950,3950,3950,3950,0
|
|
20230718,163700,2207498750,3950,3950,3950,3950,0
|
|
20230718,163600,2207498750,3950,3950,3950,3950,0
|
|
20230718,163500,2207498750,3950,3950,3950,3950,0
|
|
20230718,163400,2207498750,3950,3950,3950,3950,0
|
|
20230718,163300,2207498750,3950,3950,3950,3950,0
|
|
20230718,163200,2207498750,3950,3950,3950,3950,0
|
|
20230718,163100,2207498750,3950,3950,3950,3950,0
|
|
20230718,163000,2207498750,3950,3950,3950,3950,0
|
|
20230718,162900,2207498750,3950,3950,3950,3950,29406
|
|
20230718,162800,2207498750,3950,3950,3950,3950,0
|
|
20230718,162700,2207498750,3950,3950,3950,3950,0
|
|
20230718,162600,2207498750,3950,3950,3950,3950,0
|
|
20230718,162500,2207498750,3950,3950,3950,3950,0
|
|
20230718,162400,2207498750,3950,3950,3950,3950,0
|
|
20230718,162300,2207498750,3950,3950,3950,3950,0
|
|
20230718,162200,2207498750,3950,3950,3950,3950,0
|
|
20230718,162100,2207498750,3950,3950,3950,3950,0
|
|
20230718,162000,2207498750,3950,3950,3950,3950,0
|
|
20230718,161900,2207498750,3950,3950,3950,3950,0
|
|
20230718,161800,2207498750,3950,3950,3950,3950,0
|
|
20230718,161700,2207498750,3950,3950,3950,3950,0
|
|
20230718,161600,2207498750,3950,3950,3950,3950,0
|
|
20230718,161500,2207498750,3950,3950,3950,3950,0
|
|
20230718,161400,2207498750,3950,3950,3950,3950,0
|
|
20230718,161300,2207498750,3950,3950,3950,3950,0
|
|
20230718,161200,2207498750,3950,3950,3950,3950,0
|
|
20230718,161100,2207498750,3950,3950,3950,3950,0
|
|
20230718,161000,2207498750,3950,3950,3950,3950,0
|
|
20230718,160900,2207498750,3950,3950,3950,3950,0
|
|
20230718,160800,2207498750,3950,3950,3950,3950,0
|
|
20230718,160700,2207498750,3950,3950,3950,3950,0
|
|
20230718,160600,2207498750,3950,3950,3950,3950,0
|
|
20230718,160500,2207498750,3950,3950,3950,3950,0
|
|
20230718,160400,2207498750,3950,3950,3950,3950,0
|
|
20230718,160300,2207498750,3950,3950,3950,3950,0
|
|
20230718,160200,2207498750,3950,3950,3950,3950,0
|
|
20230718,160100,2207498750,3950,3950,3950,3950,0
|
|
20230718,160000,2207498750,3950,3950,3950,3950,0
|
|
20230718,155900,2207498750,3950,3950,3950,3950,29406
|
|
20230718,155800,2207498750,3950,3950,3950,3950,0
|
|
20230718,155700,2207498750,3950,3950,3950,3950,0
|
|
20230718,155600,2207498750,3950,3950,3950,3950,0
|
|
20230718,155500,2207498750,3950,3950,3950,3950,0
|
|
20230718,155400,2207498750,3950,3950,3950,3950,0
|
|
20230718,155300,2207498750,3950,3950,3950,3950,0
|
|
20230718,155200,2207498750,3950,3950,3950,3950,0
|
|
20230718,155100,2207498750,3950,3950,3950,3950,0
|
|
20230718,155000,2207498750,3950,3950,3950,3950,0
|
|
20230718,154900,2207498750,3950,3950,3950,3950,0
|
|
20230718,154800,2207498750,3950,3950,3950,3950,0
|
|
20230718,154700,2207498750,3950,3950,3950,3950,0
|
|
20230718,154600,2207498750,3950,3950,3950,3950,0
|
|
20230718,154500,2207498750,3950,3950,3950,3950,0
|
|
20230718,154400,2207498750,3950,3950,3950,3950,0
|
|
20230718,154300,2207498750,3950,3950,3950,3950,0
|
|
20230718,154200,2207498750,3950,3950,3950,3950,0
|
|
20230718,154100,2207498750,3950,3950,3950,3950,0
|
|
20230718,154000,2207498750,3950,3950,3950,3950,0
|
|
20230718,153900,2207498750,3950,3950,3950,3950,0
|
|
20230718,153800,2207498750,3950,3950,3950,3950,0
|
|
20230718,153700,2207498750,3950,3950,3950,3950,0
|
|
20230718,153600,2207498750,3950,3950,3950,3950,0
|
|
20230718,153500,2207498750,3950,3950,3950,3950,0
|
|
20230718,153400,2207498750,3950,3950,3950,3950,0
|
|
20230718,153300,2207498750,3950,3950,3950,3950,0
|
|
20230718,153200,2207498750,3950,3950,3950,3950,0
|
|
20230718,153100,2207498750,3950,3950,3950,3950,0
|
|
20230718,153000,2207498750,3950,3950,3950,3950,29406
|
|
20230718,152900,2091345050,3955,3955,3955,3955,0
|
|
20230718,152800,2091345050,3955,3955,3955,3955,0
|
|
20230718,152700,2091345050,3955,3955,3955,3955,0
|
|
20230718,152600,2091345050,3955,3955,3955,3955,0
|
|
20230718,152500,2091345050,3955,3955,3955,3955,0
|
|
20230718,152400,2091345050,3955,3955,3955,3955,0
|
|
20230718,152300,2091345050,3955,3955,3955,3955,0
|
|
20230718,152200,2091345050,3955,3955,3955,3955,0
|
|
20230718,152100,2091345050,3955,3955,3955,3955,0
|
|
20230718,152000,2091345050,3955,3955,3955,3955,0
|
|
20230718,151900,2091345050,3955,3960,3960,3955,8248
|
|
20230718,151800,2058722080,3960,3960,3960,3955,1787
|
|
20230718,151700,2051653705,3965,3960,3965,3960,2747
|
|
20230718,151600,2040775555,3965,3960,3965,3960,3328
|
|
20230718,151500,2027596170,3965,3960,3965,3960,930
|
|
20230718,151400,2023913100,3960,3965,3965,3960,1981
|
|
20230718,151300,2016066245,3960,3965,3965,3960,298
|
|
20230718,151200,2014886040,3965,3960,3965,3960,47
|
|
20230718,151100,2014699915,3960,3955,3960,3955,2056
|
|
20230718,151000,2006568280,3960,3960,3960,3960,1215
|
|
20230718,150900,2001756880,3960,3960,3960,3955,5444
|
|
20230718,150800,1980198660,3970,3965,3970,3960,1883
|
|
20230718,150700,1972724035,3970,3965,3970,3960,851
|
|
20230718,150600,1969350960,3965,3975,3975,3965,812
|
|
20230718,150500,1966131180,3975,3970,3975,3970,876
|
|
20230718,150400,1962649580,3975,3970,3975,3970,104
|
|
20230718,150300,1962236680,3975,3975,3975,3975,1
|
|
20230718,150200,1962232705,3965,3965,3965,3960,1260
|
|
20230718,150100,1957237275,3965,3960,3965,3960,474
|
|
20230718,150000,1955360165,3960,3960,3960,3955,464
|
|
20230718,145900,1953523215,3960,3960,3960,3960,529
|
|
20230718,145800,1951428375,3960,3955,3960,3955,3217
|
|
20230718,145700,1938705120,3955,3960,3960,3955,142
|
|
20230718,145600,1938142945,3960,3960,3960,3955,1147
|
|
20230718,145500,1933600875,3965,3965,3965,3955,1203
|
|
20230718,145400,1928837980,3955,3965,3965,3955,6443
|
|
20230718,145300,1903336820,3960,3965,3965,3960,1164
|
|
20230718,145200,1898727130,3960,3960,3960,3960,130
|
|
20230718,145100,1898212330,3965,3960,3965,3960,1799
|
|
20230718,145000,1891081795,3965,3960,3965,3960,4816
|
|
20230718,144900,1871992475,3965,3965,3965,3965,2
|
|
20230718,144800,1871984545,3960,3965,3965,3960,1120
|
|
20230718,144700,1867548045,3970,3970,3970,3970,0
|
|
20230718,144600,1867548045,3970,3970,3970,3970,51
|
|
20230718,144500,1867345575,3960,3965,3970,3960,221
|
|
20230718,144400,1866469450,3970,3970,3970,3970,0
|
|
20230718,144300,1866469450,3970,3970,3970,3965,496
|
|
20230718,144200,1864502420,3970,3970,3970,3970,0
|
|
20230718,144100,1864502420,3970,3970,3970,3970,1
|
|
20230718,144000,1864498450,3960,3960,3960,3960,3499
|
|
20230718,143900,1850642410,3960,3955,3960,3955,139
|
|
20230718,143800,1850092635,3960,3960,3960,3960,872
|
|
20230718,143700,1846639515,3960,3955,3960,3955,1883
|
|
20230718,143600,1839192195,3960,3960,3960,3955,1122
|
|
20230718,143500,1834754075,3955,3955,3960,3955,219
|
|
20230718,143400,1833886930,3960,3960,3960,3955,554
|
|
20230718,143300,1831693260,3955,3960,3960,3955,2142
|
|
20230718,143200,1823220940,3965,3965,3965,3965,1
|
|
20230718,143100,1823216975,3970,3970,3970,3970,1
|
|
20230718,143000,1823213005,3970,3960,3970,3955,5659
|
|
20230718,142900,1800828095,3960,3970,3970,3960,4422
|
|
20230718,142800,1783311955,3975,3970,3975,3970,650
|
|
20230718,142700,1780729360,3970,3965,3970,3960,2002
|
|
20230718,142600,1772796420,3970,3970,3970,3970,301
|
|
20230718,142500,1771601450,3970,3970,3970,3970,35
|
|
20230718,142400,1771462500,3970,3965,3970,3965,888
|
|
20230718,142300,1767941445,3965,3965,3965,3965,171
|
|
20230718,142200,1767263430,3965,3965,3965,3965,211
|
|
20230718,142100,1766426815,3965,3965,3965,3965,211
|
|
20230718,142000,1765590200,3965,3965,3965,3960,1699
|
|
20230718,141900,1758856110,3965,3960,3965,3960,1870
|
|
20230718,141800,1751441615,3965,3965,3965,3960,1002
|
|
20230718,141700,1747473675,3960,3960,3960,3960,5
|
|
20230718,141600,1747453875,3965,3960,3965,3960,379
|
|
20230718,141500,1745951145,3965,3965,3965,3960,889
|
|
20230718,141400,1742430160,3965,3965,3965,3960,253
|
|
20230718,141300,1741427270,3965,3960,3965,3960,419
|
|
20230718,141200,1739767935,3965,3965,3965,3965,40
|
|
20230718,141100,1739609335,3965,3970,3970,3960,1707
|
|
20230718,141000,1732841280,3960,3960,3970,3960,1066
|
|
20230718,140900,1728619910,3965,3970,3970,3965,550
|
|
20230718,140800,1726436660,3970,3970,3970,3965,3063
|
|
20230718,140700,1714286060,3965,3970,3970,3965,11
|
|
20230718,140600,1714242410,3980,3980,3980,3970,506
|
|
20230718,140500,1712228550,3970,3980,3980,3970,2
|
|
20230718,140400,1712220600,3970,3980,3980,3970,57
|
|
20230718,140300,1711993810,3980,3980,3980,3980,0
|
|
20230718,140200,1711993810,3980,3965,3980,3965,21
|
|
20230718,140100,1711910295,3980,3970,3980,3970,276
|
|
20230718,140000,1710814565,3980,3980,3980,3980,0
|
|
20230718,135900,1710814565,3980,3980,3980,3980,0
|
|
20230718,135800,1710814565,3980,3980,3980,3980,0
|
|
20230718,135700,1710814565,3980,3980,3980,3980,200
|
|
20230718,135600,1710018565,3980,3980,3980,3980,0
|
|
20230718,135500,1710018565,3980,3980,3980,3980,3
|
|
20230718,135400,1710006625,3970,3970,3970,3970,33
|
|
20230718,135300,1709875615,3980,3980,3980,3980,0
|
|
20230718,135200,1709875615,3980,3970,3980,3970,30
|
|
20230718,135100,1709756505,3970,3970,3970,3970,13
|
|
20230718,135000,1709704895,3980,3970,3980,3965,179
|
|
20230718,134900,1708994965,3980,3965,3980,3965,1266
|
|
20230718,134800,1703975140,3965,3980,3980,3965,222
|
|
20230718,134700,1703094465,3970,3980,3980,3970,322
|
|
20230718,134600,1701815725,3980,3980,3980,3980,1
|
|
20230718,134500,1701811745,3975,3980,3980,3975,7
|
|
20230718,134400,1701783915,3985,3970,3985,3970,156
|
|
20230718,134300,1701164580,3985,3975,3985,3975,5
|
|
20230718,134200,1701144680,3985,3970,3985,3970,842
|
|
20230718,134100,1697801775,3985,3970,3985,3970,101
|
|
20230718,134000,1697400790,3970,3970,3970,3970,220
|
|
20230718,133900,1696527390,3985,3975,3985,3970,51
|
|
20230718,133800,1696324900,3975,3975,3975,3975,234
|
|
20230718,133700,1695394750,3985,3985,3985,3985,40
|
|
20230718,133600,1695235350,3985,3980,3985,3980,100
|
|
20230718,133500,1694837100,3985,3975,3985,3975,520
|
|
20230718,133400,1692765085,3975,3975,3975,3975,3
|
|
20230718,133300,1692753160,3970,3975,3975,3970,82
|
|
20230718,133200,1692427495,3975,3980,3980,3975,511
|
|
20230718,133100,1690396265,3980,3980,3980,3975,852
|
|
20230718,133000,1687008500,3980,3980,3980,3980,20
|
|
20230718,132900,1686928900,3985,3975,3985,3975,5
|
|
20230718,132800,1686909005,3975,3965,3975,3965,63
|
|
20230718,132700,1686659200,3970,3970,3970,3965,188
|
|
20230718,132600,1685912855,3970,3970,3970,3970,0
|
|
20230718,132500,1685912855,3970,3960,3970,3960,2284
|
|
20230718,132400,1676868205,3970,3970,3970,3960,1975
|
|
20230718,132300,1669040195,3960,3965,3965,3960,3884
|
|
20230718,132200,1653641210,3970,3970,3970,3970,308
|
|
20230718,132100,1652418450,3970,3970,3970,3970,1521
|
|
20230718,132000,1646380080,3970,3965,3970,3965,50
|
|
20230718,131900,1646181780,3965,3965,3965,3965,10
|
|
20230718,131800,1646142130,3965,3965,3965,3960,1329
|
|
20230718,131700,1640879155,3965,3970,3970,3965,903
|
|
20230718,131600,1637298645,3970,3965,3970,3965,2566
|
|
20230718,131500,1627124200,3965,3960,3965,3960,2599
|
|
20230718,131400,1616819665,3965,3965,3965,3965,265
|
|
20230718,131300,1615768940,3965,3965,3970,3965,943
|
|
20230718,131200,1612029940,3965,3965,3965,3960,640
|
|
20230718,131100,1609495440,3965,3960,3970,3960,2019
|
|
20230718,131000,1601499940,3960,3960,3960,3960,1759
|
|
20230718,130900,1594534300,3960,3960,3960,3955,1426
|
|
20230718,130800,1588894390,3960,3965,3965,3955,4581
|
|
20230718,130700,1570748550,3970,3970,3970,3965,1295
|
|
20230718,130600,1565613400,3970,3970,3970,3965,67
|
|
20230718,130500,1565347560,3965,3970,3970,3965,171
|
|
20230718,130400,1564669540,3975,3975,3975,3975,1
|
|
20230718,130300,1564665565,3970,3975,3975,3970,3700
|
|
20230718,130200,1549976465,3975,3975,3975,3975,84
|
|
20230718,130100,1549642565,3975,3975,3975,3975,40
|
|
20230718,130000,1549483565,3975,3980,3980,3970,2864
|
|
20230718,125900,1538103435,3975,3980,3985,3975,1211
|
|
20230718,125800,1533288650,3975,3985,3985,3975,301
|
|
20230718,125700,1532092065,3980,3985,3985,3980,13
|
|
20230718,125600,1532040320,3980,3985,3985,3980,31
|
|
20230718,125500,1531916890,3985,3985,3985,3985,10
|
|
20230718,125400,1531877040,3985,3980,3985,3980,125
|
|
20230718,125300,1531379530,3980,3980,3980,3975,30
|
|
20230718,125200,1531260180,3980,3990,3990,3980,268
|
|
20230718,125100,1530193480,3975,3980,3990,3975,2034
|
|
20230718,125000,1522098265,3975,3980,3980,3975,38
|
|
20230718,124900,1521947110,3980,3975,3980,3975,321
|
|
20230718,124800,1520671085,3990,3990,3990,3975,73
|
|
20230718,124700,1520379950,3990,3975,3990,3975,193
|
|
20230718,124600,1519611855,3975,3975,3975,3970,271
|
|
20230718,124500,1518534670,3975,3980,3980,3975,1650
|
|
20230718,124400,1511975815,3990,3975,3990,3975,397
|
|
20230718,124300,1510394930,3980,3980,3980,3975,112
|
|
20230718,124200,1509949670,3980,3980,3980,3980,0
|
|
20230718,124100,1509949670,3980,3975,3980,3975,672
|
|
20230718,124000,1507278320,3980,3980,3980,3980,15
|
|
20230718,123900,1507218620,3990,3990,3990,3990,1
|
|
20230718,123800,1507214630,3980,3985,3985,3980,1460
|
|
20230718,123700,1501403130,3985,3990,3990,3985,170
|
|
20230718,123600,1500725630,3990,3990,3995,3985,24
|
|
20230718,123500,1500629870,3990,3990,3990,3990,10
|
|
20230718,123400,1500589970,3995,3995,3995,3985,259
|
|
20230718,123300,1499556555,3995,3995,3995,3995,500
|
|
20230718,123200,1497559055,3995,3995,3995,3995,107
|
|
20230718,123100,1497131590,3995,3995,3995,3995,1768
|
|
20230718,123000,1490068430,3995,3990,3995,3990,35
|
|
20230718,122900,1489928770,3985,3985,3985,3985,280
|
|
20230718,122800,1488812970,3985,3990,3990,3985,2025
|
|
20230718,122700,1480743325,3995,4000,4000,3985,1073
|
|
20230718,122600,1476467125,4000,3990,4000,3985,143
|
|
20230718,122500,1475896555,3990,3990,3990,3990,610
|
|
20230718,122400,1473462655,3990,4000,4000,3990,1031
|
|
20230718,122300,1469348955,3990,4000,4000,3990,2
|
|
20230718,122200,1469340965,3985,4000,4000,3985,38
|
|
20230718,122100,1469189435,4000,3995,4000,3990,1271
|
|
20230718,122000,1464117615,3995,3990,3995,3990,1122
|
|
20230718,121900,1459640785,3995,3990,3995,3990,21
|
|
20230718,121800,1459556990,3990,3995,3995,3990,135
|
|
20230718,121700,1459017670,4000,4000,4000,4000,82
|
|
20230718,121600,1458689670,4000,4000,4000,4000,0
|
|
20230718,121500,1458689670,4000,3995,4000,3995,83
|
|
20230718,121400,1458357930,3995,3995,3995,3995,6
|
|
20230718,121300,1458333960,3995,3995,3995,3995,95
|
|
20230718,121200,1457954435,3995,3995,3995,3995,322
|
|
20230718,121100,1456668045,4000,4000,4000,4000,0
|
|
20230718,121000,1456668045,4000,4000,4000,4000,35
|
|
20230718,120900,1456528045,4000,4000,4000,4000,11
|
|
20230718,120800,1456484045,4005,3995,4005,3990,2547
|
|
20230718,120700,1446317355,4005,4010,4010,4000,1879
|
|
20230718,120600,1438800880,4010,4010,4010,4010,101
|
|
20230718,120500,1438395870,4010,4010,4010,4000,70
|
|
20230718,120400,1438115370,4010,4000,4010,4000,585
|
|
20230718,120300,1435775360,4000,4000,4000,4000,555
|
|
20230718,120200,1433555360,4005,4000,4005,4000,201
|
|
20230718,120100,1432751355,4000,4000,4000,4000,519
|
|
20230718,120000,1430675355,4000,4000,4000,4000,1007
|
|
20230718,115900,1426647355,4000,4005,4005,4000,172
|
|
20230718,115800,1425959230,4000,4005,4005,4000,127
|
|
20230718,115700,1425451095,4005,4005,4005,4005,401
|
|
20230718,115600,1423845090,4010,4010,4010,4010,8
|
|
20230718,115500,1423813010,4005,4005,4005,4005,0
|
|
20230718,115400,1423813010,4005,4005,4005,4005,19
|
|
20230718,115300,1423736915,4005,4005,4005,4005,25
|
|
20230718,115200,1423636790,4010,4010,4010,4010,10
|
|
20230718,115100,1423596690,4010,4010,4010,4005,704
|
|
20230718,115000,1420777065,4010,4005,4010,4005,945
|
|
20230718,114900,1416991835,4005,4000,4005,4000,504
|
|
20230718,114800,1414975830,4000,3995,4000,3990,3035
|
|
20230718,114700,1402848735,4000,4000,4000,3995,607
|
|
20230718,114600,1400422450,4000,4000,4000,4000,101
|
|
20230718,114500,1400018450,3995,3995,4000,3995,233
|
|
20230718,114400,1399087555,3995,4000,4005,3995,640
|
|
20230718,114300,1396530085,4005,4005,4005,4000,75
|
|
20230718,114200,1396230015,4005,4005,4005,4005,219
|
|
20230718,114100,1395352920,4005,3995,4005,3995,60
|
|
20230718,114000,1395113210,4005,4005,4010,3995,3142
|
|
20230718,113900,1382558945,4005,4005,4005,4000,73
|
|
20230718,113800,1382266795,4005,4000,4005,3995,1595
|
|
20230718,113700,1375889270,4005,4005,4005,3995,470
|
|
20230718,113600,1374011420,4005,3990,4005,3990,3422
|
|
20230718,113500,1360355805,3990,3990,3990,3985,1021
|
|
20230718,113400,1356287015,3985,3985,3985,3985,1344
|
|
20230718,113300,1350931175,3980,3980,3985,3980,689
|
|
20230718,113200,1348188700,3985,3985,3985,3980,31
|
|
20230718,113100,1348065170,3985,3980,3985,3980,1636
|
|
20230718,113000,1341553835,3985,3985,3985,3985,0
|
|
20230718,112900,1341553835,3985,3980,3985,3975,2909
|
|
20230718,112800,1329983750,3985,3980,3985,3975,648
|
|
20230718,112700,1327406160,3985,3975,3985,3975,1553
|
|
20230718,112600,1321231555,3975,3980,3990,3975,1841
|
|
20230718,112500,1313912110,3990,3990,3990,3980,309
|
|
20230718,112400,1312682210,3990,3990,3990,3980,639
|
|
20230718,112300,1310137920,3985,3975,3985,3975,2746
|
|
20230718,112200,1299206865,3975,3975,3975,3970,1262
|
|
20230718,112100,1294196425,3970,3970,3975,3970,683
|
|
20230718,112000,1291484245,3980,3965,3980,3965,102
|
|
20230718,111900,1291078300,3965,3965,3965,3960,3954
|
|
20230718,111800,1275409060,3965,3960,3965,3955,4156
|
|
20230718,111700,1258945990,3960,3960,3965,3960,4945
|
|
20230718,111600,1239363130,3960,3970,3970,3960,5391
|
|
20230718,111500,1218002780,3970,3975,3975,3970,327
|
|
20230718,111400,1216704585,3975,3975,3980,3970,1236
|
|
20230718,111300,1211796745,3980,3980,3980,3975,151
|
|
20230718,111200,1211196015,3980,3970,3980,3970,211
|
|
20230718,111100,1210357535,3975,3970,3975,3970,83
|
|
20230718,111000,1210027875,3970,3970,3970,3970,1432
|
|
20230718,110900,1204342835,3980,3980,3980,3980,1
|
|
20230718,110800,1204338855,3980,3970,3980,3970,501
|
|
20230718,110700,1202349875,3980,3980,3980,3970,352
|
|
20230718,110600,1200952315,3980,3965,3980,3965,1101
|
|
20230718,110500,1196581805,3970,3960,3970,3960,3021
|
|
20230718,110400,1184609430,3960,3965,3970,3960,4337
|
|
20230718,110300,1167418345,3965,3975,3975,3965,3782
|
|
20230718,110200,1152419990,3980,3980,3980,3975,259
|
|
20230718,110100,1151390430,3980,3985,3985,3960,1382
|
|
20230718,110000,1145909230,3965,3990,3990,3960,8026
|
|
20230718,105900,1114079205,3980,3985,3990,3970,9856
|
|
20230718,105800,1074913505,3990,3985,3990,3970,10792
|
|
20230718,105700,1031970905,3990,3990,3990,3990,81
|
|
20230718,105600,1031647715,3990,3995,3995,3980,12768
|
|
20230718,105500,980708820,4000,4000,4000,4000,13
|
|
20230718,105400,980656820,4000,4000,4000,3995,341
|
|
20230718,105300,979294320,4000,4000,4005,4000,106
|
|
20230718,105200,978870270,3995,4000,4000,3995,637
|
|
20230718,105100,976323770,4005,4000,4010,4000,254
|
|
20230718,105000,975307715,4010,4005,4010,4005,2
|
|
20230718,104900,975299700,4005,4000,4010,4000,340
|
|
20230718,104800,973939580,4000,4000,4000,4000,0
|
|
20230718,104700,973939580,4000,4000,4000,4000,12
|
|
20230718,104600,973891580,4000,3995,4000,3995,4
|
|
20230718,104500,973875595,3995,4000,4000,3995,1299
|
|
20230718,104400,968680095,4000,4000,4000,4000,191
|
|
20230718,104300,967916095,4000,4000,4000,4000,731
|
|
20230718,104200,964992095,4000,4000,4000,4000,30
|
|
20230718,104100,964872095,4000,3995,4000,3995,45
|
|
20230718,104000,964692310,4000,3995,4000,3995,1729
|
|
20230718,103900,957784940,3995,4000,4000,3995,2988
|
|
20230718,103800,945847380,4000,3995,4000,3995,3485
|
|
20230718,103700,931914680,3995,4000,4005,3995,217
|
|
20230718,103600,931046680,4000,4005,4005,4000,1414
|
|
20230718,103500,925390575,4005,4000,4005,4000,259
|
|
20230718,103400,924354470,4005,4000,4005,4000,588
|
|
20230718,103300,922002280,4000,4000,4000,4000,100
|
|
20230718,103200,921602280,4000,4000,4005,3995,3569
|
|
20230718,103100,907326180,4005,4005,4005,4005,23
|
|
20230718,103000,907234065,4000,4005,4005,4000,1148
|
|
20230718,102900,902641460,4010,4005,4010,4005,2515
|
|
20230718,102800,892568865,4005,4000,4005,3995,1256
|
|
20230718,102700,887549195,4005,4000,4005,4000,59
|
|
20230718,102600,887312935,4000,4005,4005,4000,1185
|
|
20230718,102500,882572875,4000,4000,4000,4000,315
|
|
20230718,102400,881312875,4000,4000,4005,3995,1268
|
|
20230718,102300,876246170,4005,4005,4005,4000,649
|
|
20230718,102200,873650100,4000,4005,4005,4000,12200
|
|
20230718,102100,824835060,4005,4005,4005,4000,2308
|
|
20230718,102000,815601020,4005,4005,4005,4000,975
|
|
20230718,101900,811699375,4005,4005,4005,4000,704
|
|
20230718,101800,808879860,4005,4005,4005,4005,147
|
|
20230718,101700,808291125,4000,4010,4010,4000,12778
|
|
20230718,101600,757169835,4005,4010,4010,4005,9414
|
|
20230718,101500,719466500,4010,4015,4015,4010,1545
|
|
20230718,101400,713270950,4015,4015,4015,4015,470
|
|
20230718,101300,711383900,4015,4015,4015,4010,230
|
|
20230718,101200,710461585,4010,4010,4015,4005,1335
|
|
20230718,101100,705112890,4010,4010,4015,4010,2263
|
|
20230718,101000,696038150,4010,4015,4015,4010,1209
|
|
20230718,100900,691189015,4015,4025,4025,4015,822
|
|
20230718,100800,687888180,4025,4025,4025,4025,550
|
|
20230718,100700,685674430,4025,4010,4025,4005,1400
|
|
20230718,100600,680060500,4010,4015,4015,4010,3664
|
|
20230718,100500,665356135,4015,4025,4025,4015,1328
|
|
20230718,100400,660019270,4025,4025,4035,4025,1389
|
|
20230718,100300,654423495,4035,4035,4035,4035,3
|
|
20230718,100200,654411390,4020,4025,4035,4020,5365
|
|
20230718,100100,632817265,4040,4040,4040,4025,169
|
|
20230718,100000,632136090,4045,4030,4045,4030,135
|
|
20230718,095900,631590105,4020,4025,4025,4020,2397
|
|
20230718,095800,621953415,4025,4025,4025,4025,50
|
|
20230718,095700,621752165,4015,4015,4025,4015,3875
|
|
20230718,095600,606188880,4015,4010,4020,4005,2911
|
|
20230718,095500,594512590,4015,4020,4020,4010,2605
|
|
20230718,095400,584061445,4015,4020,4020,4015,1006
|
|
20230718,095300,580021635,4020,4020,4025,4005,7219
|
|
20230718,095200,551052100,4020,4030,4030,4015,4842
|
|
20230718,095100,531579955,4030,4035,4035,4030,745
|
|
20230718,095000,528577105,4035,4030,4040,4030,1474
|
|
20230718,094900,522635955,4035,4045,4045,4035,1721
|
|
20230718,094800,515685615,4045,4035,4045,4035,449
|
|
20230718,094700,513872790,4035,4035,4040,4035,42
|
|
20230718,094600,513703310,4045,4045,4050,4030,3556
|
|
20230718,094500,499355175,4045,4045,4045,4045,5
|
|
20230718,094400,499334950,4035,4040,4040,4035,1923
|
|
20230718,094300,491575280,4035,4045,4045,4035,2121
|
|
20230718,094200,483016880,4045,4045,4045,4030,3553
|
|
20230718,094100,468664370,4045,4055,4055,4035,8514
|
|
20230718,094000,434224095,4055,4055,4055,4055,72
|
|
20230718,093900,433932135,4055,4055,4055,4050,3181
|
|
20230718,093800,421047980,4055,4060,4060,4050,2847
|
|
20230718,093700,409508940,4060,4060,4060,4055,514
|
|
20230718,093600,407422120,4060,4065,4065,4060,334
|
|
20230718,093500,406066075,4065,4055,4065,4055,407
|
|
20230718,093400,404414125,4060,4060,4060,4060,194
|
|
20230718,093300,403626485,4060,4065,4065,4055,12116
|
|
20230718,093200,354430150,4070,4065,4075,4060,4235
|
|
20230718,093100,337208670,4065,4070,4070,4065,1970
|
|
20230718,093000,329198670,4070,4080,4080,4070,3685
|
|
20230718,092900,314195805,4080,4080,4080,4080,283
|
|
20230718,092800,313041165,4080,4080,4080,4075,2833
|
|
20230718,092700,301487040,4085,4080,4085,4075,1450
|
|
20230718,092600,295576030,4080,4085,4085,4080,1503
|
|
20230718,092500,289443540,4085,4090,4090,4085,1319
|
|
20230718,092400,284052175,4100,4100,4100,4100,101
|
|
20230718,092300,283638075,4095,4105,4110,4095,6721
|
|
20230718,092200,256062090,4105,4100,4105,4100,1991
|
|
20230718,092100,247895930,4105,4105,4110,4100,1049
|
|
20230718,092000,243589700,4105,4100,4105,4090,4910
|
|
20230718,091900,223447450,4095,4080,4095,4080,14098
|
|
20230718,091800,165842245,4080,4085,4090,4080,3760
|
|
20230718,091700,150483995,4085,4090,4090,4085,3942
|
|
20230718,091600,134361265,4095,4090,4095,4090,1582
|
|
20230718,091500,127890875,4085,4090,4090,4085,90
|
|
20230718,091400,127522810,4085,4080,4085,4075,1770
|
|
20230718,091300,120296695,4080,4070,4080,4070,794
|
|
20230718,091200,117057745,4070,4075,4075,4070,1126
|
|
20230718,091100,112474300,4075,4080,4080,4075,242
|
|
20230718,091000,111488125,4085,4075,4085,4065,1616
|
|
20230718,090900,104903185,4085,4070,4085,4070,463
|
|
20230718,090800,103018415,4070,4075,4080,4070,1055
|
|
20230718,090700,98721105,4075,4075,4075,4070,800
|
|
20230718,090600,95461685,4075,4075,4075,4075,820
|
|
20230718,090500,92120185,4075,4080,4080,4075,194
|
|
20230718,090400,91329630,4070,4070,4085,4070,110
|
|
20230718,090300,90881555,4070,4070,4070,4070,604
|
|
20230718,090200,88423275,4065,4065,4070,4060,3744
|
|
20230718,090100,73204465,4070,4105,4105,4070,1227
|
|
20230718,090000,68190355,4105,4040,4120,4030,16753
|