600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,185700,9631264205,2825,2825,2825,2825,40856
|
|
20230703,185600,9631264205,2825,2825,2825,2825,0
|
|
20230703,185500,9631264205,2825,2825,2825,2825,0
|
|
20230703,185400,9631264205,2825,2825,2825,2825,0
|
|
20230703,185300,9631264205,2825,2825,2825,2825,0
|
|
20230703,185200,9631264205,2825,2825,2825,2825,0
|
|
20230703,185100,9631264205,2825,2825,2825,2825,0
|
|
20230703,185000,9631264205,2825,2825,2825,2825,0
|
|
20230703,184900,9631264205,2825,2825,2825,2825,0
|
|
20230703,184800,9631264205,2825,2825,2825,2825,0
|
|
20230703,184700,9631264205,2825,2825,2825,2825,0
|
|
20230703,184600,9631264205,2825,2825,2825,2825,0
|
|
20230703,184500,9631264205,2825,2825,2825,2825,0
|
|
20230703,184400,9631264205,2825,2825,2825,2825,0
|
|
20230703,184300,9631264205,2825,2825,2825,2825,0
|
|
20230703,184200,9631264205,2825,2825,2825,2825,0
|
|
20230703,184100,9631264205,2825,2825,2825,2825,0
|
|
20230703,184000,9631264205,2825,2825,2825,2825,0
|
|
20230703,183900,9631264205,2825,2825,2825,2825,0
|
|
20230703,183800,9631264205,2825,2825,2825,2825,0
|
|
20230703,183700,9631264205,2825,2825,2825,2825,0
|
|
20230703,183600,9631264205,2825,2825,2825,2825,0
|
|
20230703,183500,9631264205,2825,2825,2825,2825,0
|
|
20230703,183400,9631264205,2825,2825,2825,2825,0
|
|
20230703,183300,9631264205,2825,2825,2825,2825,0
|
|
20230703,183200,9631264205,2825,2825,2825,2825,0
|
|
20230703,183100,9631264205,2825,2825,2825,2825,0
|
|
20230703,183000,9631264205,2825,2825,2825,2825,0
|
|
20230703,182900,9631264205,2825,2825,2825,2825,0
|
|
20230703,182800,9631264205,2825,2825,2825,2825,0
|
|
20230703,182700,9631264205,2825,2825,2825,2825,40856
|
|
20230703,182600,9631264205,2825,2825,2825,2825,0
|
|
20230703,182500,9631264205,2825,2825,2825,2825,0
|
|
20230703,182400,9631264205,2825,2825,2825,2825,0
|
|
20230703,182300,9631264205,2825,2825,2825,2825,0
|
|
20230703,182200,9631264205,2825,2825,2825,2825,0
|
|
20230703,182100,9631264205,2825,2825,2825,2825,0
|
|
20230703,182000,9631264205,2825,2825,2825,2825,0
|
|
20230703,181900,9631264205,2825,2825,2825,2825,0
|
|
20230703,181800,9631264205,2825,2825,2825,2825,0
|
|
20230703,181700,9631264205,2825,2825,2825,2825,0
|
|
20230703,181600,9631264205,2825,2825,2825,2825,0
|
|
20230703,181500,9631264205,2825,2825,2825,2825,0
|
|
20230703,181400,9631264205,2825,2825,2825,2825,0
|
|
20230703,181300,9631264205,2825,2825,2825,2825,0
|
|
20230703,181200,9631264205,2825,2825,2825,2825,0
|
|
20230703,181100,9631264205,2825,2825,2825,2825,0
|
|
20230703,181000,9631264205,2825,2825,2825,2825,0
|
|
20230703,180900,9631264205,2825,2825,2825,2825,0
|
|
20230703,180800,9631264205,2825,2825,2825,2825,0
|
|
20230703,180700,9631264205,2825,2825,2825,2825,0
|
|
20230703,180600,9631264205,2825,2825,2825,2825,0
|
|
20230703,180500,9631264205,2825,2825,2825,2825,0
|
|
20230703,180400,9631264205,2825,2825,2825,2825,0
|
|
20230703,180300,9631264205,2825,2825,2825,2825,0
|
|
20230703,180200,9631264205,2825,2825,2825,2825,0
|
|
20230703,180100,9631264205,2825,2825,2825,2825,0
|
|
20230703,180000,9631264205,2825,2825,2825,2825,0
|
|
20230703,175900,9631264205,2825,2825,2825,2825,0
|
|
20230703,175800,9631264205,2825,2825,2825,2825,0
|
|
20230703,175700,9631264205,2825,2825,2825,2825,40856
|
|
20230703,175600,9631264205,2825,2825,2825,2825,0
|
|
20230703,175500,9631264205,2825,2825,2825,2825,0
|
|
20230703,175400,9631264205,2825,2825,2825,2825,0
|
|
20230703,175300,9631264205,2825,2825,2825,2825,0
|
|
20230703,175200,9631264205,2825,2825,2825,2825,0
|
|
20230703,175100,9631264205,2825,2825,2825,2825,0
|
|
20230703,175000,9631264205,2825,2825,2825,2825,0
|
|
20230703,174900,9631264205,2825,2825,2825,2825,0
|
|
20230703,174800,9631264205,2825,2825,2825,2825,0
|
|
20230703,174700,9631264205,2825,2825,2825,2825,0
|
|
20230703,174600,9631264205,2825,2825,2825,2825,0
|
|
20230703,174500,9631264205,2825,2825,2825,2825,0
|
|
20230703,174400,9631264205,2825,2825,2825,2825,0
|
|
20230703,174300,9631264205,2825,2825,2825,2825,0
|
|
20230703,174200,9631264205,2825,2825,2825,2825,0
|
|
20230703,174100,9631264205,2825,2825,2825,2825,0
|
|
20230703,174000,9631264205,2825,2825,2825,2825,0
|
|
20230703,173900,9631264205,2825,2825,2825,2825,0
|
|
20230703,173800,9631264205,2825,2825,2825,2825,0
|
|
20230703,173700,9631264205,2825,2825,2825,2825,0
|
|
20230703,173600,9631264205,2825,2825,2825,2825,0
|
|
20230703,173500,9631264205,2825,2825,2825,2825,0
|
|
20230703,173400,9631264205,2825,2825,2825,2825,0
|
|
20230703,173300,9631264205,2825,2825,2825,2825,0
|
|
20230703,173200,9631264205,2825,2825,2825,2825,0
|
|
20230703,173100,9631264205,2825,2825,2825,2825,0
|
|
20230703,173000,9631264205,2825,2825,2825,2825,0
|
|
20230703,172900,9631264205,2825,2825,2825,2825,0
|
|
20230703,172800,9631264205,2825,2825,2825,2825,0
|
|
20230703,172700,9631264205,2825,2825,2825,2825,40856
|
|
20230703,172600,9631264205,2825,2825,2825,2825,0
|
|
20230703,172500,9631264205,2825,2825,2825,2825,0
|
|
20230703,172400,9631264205,2825,2825,2825,2825,0
|
|
20230703,172300,9631264205,2825,2825,2825,2825,0
|
|
20230703,172200,9631264205,2825,2825,2825,2825,0
|
|
20230703,172100,9631264205,2825,2825,2825,2825,0
|
|
20230703,172000,9631264205,2825,2825,2825,2825,0
|
|
20230703,171900,9631264205,2825,2825,2825,2825,0
|
|
20230703,171800,9631264205,2825,2825,2825,2825,0
|
|
20230703,171700,9631264205,2825,2825,2825,2825,0
|
|
20230703,171600,9631264205,2825,2825,2825,2825,0
|
|
20230703,171500,9631264205,2825,2825,2825,2825,0
|
|
20230703,171400,9631264205,2825,2825,2825,2825,0
|
|
20230703,171300,9631264205,2825,2825,2825,2825,0
|
|
20230703,171200,9631264205,2825,2825,2825,2825,0
|
|
20230703,171100,9631264205,2825,2825,2825,2825,0
|
|
20230703,171000,9631264205,2825,2825,2825,2825,0
|
|
20230703,170900,9631264205,2825,2825,2825,2825,0
|
|
20230703,170800,9631264205,2825,2825,2825,2825,0
|
|
20230703,170700,9631264205,2825,2825,2825,2825,0
|
|
20230703,170600,9631264205,2825,2825,2825,2825,0
|
|
20230703,170500,9631264205,2825,2825,2825,2825,0
|
|
20230703,170400,9631264205,2825,2825,2825,2825,0
|
|
20230703,170300,9631264205,2825,2825,2825,2825,0
|
|
20230703,170200,9631264205,2825,2825,2825,2825,0
|
|
20230703,170100,9631264205,2825,2825,2825,2825,0
|
|
20230703,170000,9631264205,2825,2825,2825,2825,0
|
|
20230703,165900,9631264205,2825,2825,2825,2825,0
|
|
20230703,165800,9631264205,2825,2825,2825,2825,0
|
|
20230703,165700,9631264205,2825,2825,2825,2825,40856
|
|
20230703,165600,9631264205,2825,2825,2825,2825,0
|
|
20230703,165500,9631264205,2825,2825,2825,2825,0
|
|
20230703,165400,9631264205,2825,2825,2825,2825,0
|
|
20230703,165300,9631264205,2825,2825,2825,2825,0
|
|
20230703,165200,9631264205,2825,2825,2825,2825,0
|
|
20230703,165100,9631264205,2825,2825,2825,2825,0
|
|
20230703,165000,9631264205,2825,2825,2825,2825,0
|
|
20230703,164900,9631264205,2825,2825,2825,2825,0
|
|
20230703,164800,9631264205,2825,2825,2825,2825,0
|
|
20230703,164700,9631264205,2825,2825,2825,2825,0
|
|
20230703,164600,9631264205,2825,2825,2825,2825,0
|
|
20230703,164500,9631264205,2825,2825,2825,2825,0
|
|
20230703,164400,9631264205,2825,2825,2825,2825,0
|
|
20230703,164300,9631264205,2825,2825,2825,2825,0
|
|
20230703,164200,9631264205,2825,2825,2825,2825,0
|
|
20230703,164100,9631264205,2825,2825,2825,2825,0
|
|
20230703,164000,9631264205,2825,2825,2825,2825,0
|
|
20230703,163900,9631264205,2825,2825,2825,2825,0
|
|
20230703,163800,9631264205,2825,2825,2825,2825,0
|
|
20230703,163700,9631264205,2825,2825,2825,2825,0
|
|
20230703,163600,9631264205,2825,2825,2825,2825,0
|
|
20230703,163500,9631264205,2825,2825,2825,2825,0
|
|
20230703,163400,9631264205,2825,2825,2825,2825,0
|
|
20230703,163300,9631264205,2825,2825,2825,2825,0
|
|
20230703,163200,9631264205,2825,2825,2825,2825,0
|
|
20230703,163100,9631264205,2825,2825,2825,2825,0
|
|
20230703,163000,9631264205,2825,2825,2825,2825,0
|
|
20230703,162900,9631264205,2825,2825,2825,2825,0
|
|
20230703,162800,9631264205,2825,2825,2825,2825,0
|
|
20230703,162700,9631264205,2825,2825,2825,2825,40856
|
|
20230703,162600,9631264205,2825,2825,2825,2825,0
|
|
20230703,162500,9631264205,2825,2825,2825,2825,0
|
|
20230703,162400,9631264205,2825,2825,2825,2825,0
|
|
20230703,162300,9631264205,2825,2825,2825,2825,0
|
|
20230703,162200,9631264205,2825,2825,2825,2825,0
|
|
20230703,162100,9631264205,2825,2825,2825,2825,0
|
|
20230703,162000,9631264205,2825,2825,2825,2825,0
|
|
20230703,161900,9631264205,2825,2825,2825,2825,0
|
|
20230703,161800,9631264205,2825,2825,2825,2825,0
|
|
20230703,161700,9631264205,2825,2825,2825,2825,0
|
|
20230703,161600,9631264205,2825,2825,2825,2825,0
|
|
20230703,161500,9631264205,2825,2825,2825,2825,0
|
|
20230703,161400,9631264205,2825,2825,2825,2825,0
|
|
20230703,161300,9631264205,2825,2825,2825,2825,0
|
|
20230703,161200,9631264205,2825,2825,2825,2825,0
|
|
20230703,161100,9631264205,2825,2825,2825,2825,0
|
|
20230703,161000,9631264205,2825,2825,2825,2825,0
|
|
20230703,160900,9631264205,2825,2825,2825,2825,0
|
|
20230703,160800,9631264205,2825,2825,2825,2825,0
|
|
20230703,160700,9631264205,2825,2825,2825,2825,0
|
|
20230703,160600,9631264205,2825,2825,2825,2825,0
|
|
20230703,160500,9631264205,2825,2825,2825,2825,0
|
|
20230703,160400,9631264205,2825,2825,2825,2825,0
|
|
20230703,160300,9631264205,2825,2825,2825,2825,0
|
|
20230703,160200,9631264205,2825,2825,2825,2825,0
|
|
20230703,160100,9631264205,2825,2825,2825,2825,0
|
|
20230703,160000,9631264205,2825,2825,2825,2825,0
|
|
20230703,155900,9631264205,2825,2825,2825,2825,0
|
|
20230703,155800,9631264205,2825,2825,2825,2825,0
|
|
20230703,155700,9631264205,2825,2825,2825,2825,40856
|
|
20230703,155600,9631264205,2825,2825,2825,2825,0
|
|
20230703,155500,9631264205,2825,2825,2825,2825,0
|
|
20230703,155400,9631264205,2825,2825,2825,2825,0
|
|
20230703,155300,9631264205,2825,2825,2825,2825,0
|
|
20230703,155200,9631264205,2825,2825,2825,2825,0
|
|
20230703,155100,9631264205,2825,2825,2825,2825,0
|
|
20230703,155000,9631264205,2825,2825,2825,2825,0
|
|
20230703,154900,9631264205,2825,2825,2825,2825,0
|
|
20230703,154800,9631264205,2825,2825,2825,2825,0
|
|
20230703,154700,9631264205,2825,2825,2825,2825,0
|
|
20230703,154600,9631264205,2825,2825,2825,2825,0
|
|
20230703,154500,9631264205,2825,2825,2825,2825,0
|
|
20230703,154400,9631264205,2825,2825,2825,2825,0
|
|
20230703,154300,9631264205,2825,2825,2825,2825,0
|
|
20230703,154200,9631264205,2825,2825,2825,2825,0
|
|
20230703,154100,9631264205,2825,2825,2825,2825,0
|
|
20230703,154000,9631264205,2825,2825,2825,2825,0
|
|
20230703,153900,9631264205,2825,2825,2825,2825,0
|
|
20230703,153800,9631264205,2825,2825,2825,2825,0
|
|
20230703,153700,9631264205,2825,2825,2825,2825,0
|
|
20230703,153600,9631264205,2825,2825,2825,2825,0
|
|
20230703,153500,9631264205,2825,2825,2825,2825,0
|
|
20230703,153400,9631264205,2825,2825,2825,2825,0
|
|
20230703,153300,9631264205,2825,2825,2825,2825,0
|
|
20230703,153200,9631264205,2825,2825,2825,2825,0
|
|
20230703,153100,9631264205,2825,2825,2825,2825,0
|
|
20230703,153000,9631264205,2825,2825,2825,2825,40856
|
|
20230703,152900,9515846005,2825,2825,2825,2825,0
|
|
20230703,152800,9515846005,2825,2825,2825,2825,0
|
|
20230703,152700,9515846005,2825,2825,2825,2825,0
|
|
20230703,152600,9515846005,2825,2825,2825,2825,0
|
|
20230703,152500,9515846005,2825,2825,2825,2825,0
|
|
20230703,152400,9515846005,2825,2825,2825,2825,0
|
|
20230703,152300,9515846005,2825,2825,2825,2825,0
|
|
20230703,152200,9515846005,2825,2825,2825,2825,0
|
|
20230703,152100,9515846005,2825,2825,2825,2825,0
|
|
20230703,152000,9515846005,2825,2825,2825,2825,0
|
|
20230703,151900,9515846005,2825,2825,2825,2820,421
|
|
20230703,151800,9514656690,2820,2820,2820,2820,938
|
|
20230703,151700,9512011530,2810,2810,2820,2810,726
|
|
20230703,151600,9509971205,2810,2825,2825,2810,11185
|
|
20230703,151500,9478382940,2825,2815,2825,2800,34506
|
|
20230703,151400,9381541740,2815,2815,2815,2805,13090
|
|
20230703,151300,9344780180,2810,2815,2815,2810,3340
|
|
20230703,151200,9335394660,2810,2815,2815,2810,10423
|
|
20230703,151100,9306104210,2810,2820,2820,2810,3218
|
|
20230703,151000,9297054270,2815,2815,2815,2810,7418
|
|
20230703,150900,9276202635,2810,2815,2815,2810,5535
|
|
20230703,150800,9260637775,2810,2810,2810,2805,5717
|
|
20230703,150700,9244587125,2810,2815,2815,2805,16824
|
|
20230703,150600,9197326510,2815,2825,2830,2815,26999
|
|
20230703,150500,9121199215,2825,2825,2830,2825,4149
|
|
20230703,150400,9109478165,2825,2825,2830,2825,829
|
|
20230703,150300,9107133620,2825,2825,2830,2825,4292
|
|
20230703,150200,9095008600,2825,2825,2830,2825,3680
|
|
20230703,150100,9084612480,2825,2825,2830,2820,271
|
|
20230703,150000,9083846955,2825,2830,2830,2825,2500
|
|
20230703,145900,9076783960,2825,2830,2830,2825,1696
|
|
20230703,145800,9071992415,2830,2830,2830,2830,1188
|
|
20230703,145700,9068630375,2825,2820,2825,2820,3289
|
|
20230703,145600,9059344875,2820,2835,2835,2820,8828
|
|
20230703,145500,9034404700,2830,2835,2835,2830,45
|
|
20230703,145400,9034277130,2830,2830,2830,2830,3062
|
|
20230703,145300,9025611670,2825,2830,2830,2825,774
|
|
20230703,145200,9023423990,2830,2830,2830,2825,320
|
|
20230703,145100,9022518960,2825,2825,2830,2825,2751
|
|
20230703,145000,9014738640,2825,2830,2830,2825,1352
|
|
20230703,144900,9010912880,2830,2830,2835,2830,552
|
|
20230703,144800,9009350600,2835,2830,2835,2825,348
|
|
20230703,144700,9008365695,2830,2830,2835,2830,2024
|
|
20230703,144600,9002637655,2830,2830,2830,2825,1117
|
|
20230703,144500,8999478510,2830,2830,2830,2825,2385
|
|
20230703,144400,8992728965,2830,2825,2830,2825,878
|
|
20230703,144300,8990247410,2825,2825,2825,2825,1536
|
|
20230703,144200,8985908210,2825,2825,2825,2825,190
|
|
20230703,144100,8985371460,2820,2815,2820,2815,2320
|
|
20230703,144000,8978829850,2815,2820,2820,2815,291
|
|
20230703,143900,8978010565,2815,2815,2820,2815,5788
|
|
20230703,143800,8961706725,2815,2815,2820,2815,6920
|
|
20230703,143700,8942226305,2815,2820,2820,2810,8152
|
|
20230703,143600,8919280640,2825,2830,2835,2815,15684
|
|
20230703,143500,8874988470,2835,2835,2835,2830,148
|
|
20230703,143400,8874569140,2835,2830,2835,2830,700
|
|
20230703,143300,8872587795,2830,2830,2830,2825,599
|
|
20230703,143200,8870894475,2830,2825,2830,2825,1581
|
|
20230703,143100,8866424340,2830,2830,2830,2830,526
|
|
20230703,143000,8864935760,2830,2830,2830,2825,761
|
|
20230703,142900,8862785450,2830,2840,2840,2825,19109
|
|
20230703,142800,8808656555,2845,2845,2850,2840,8168
|
|
20230703,142700,8785421740,2850,2845,2850,2845,890
|
|
20230703,142600,8782889570,2845,2845,2850,2845,4186
|
|
20230703,142500,8770980280,2845,2855,2855,2845,3288
|
|
20230703,142400,8761616420,2855,2855,2855,2850,5111
|
|
20230703,142300,8747047300,2855,2855,2855,2855,199
|
|
20230703,142200,8746479155,2855,2855,2855,2850,5337
|
|
20230703,142100,8731249520,2855,2855,2855,2855,1747
|
|
20230703,142000,8726261835,2855,2850,2855,2850,1371
|
|
20230703,141900,8722351085,2850,2860,2860,2850,1893
|
|
20230703,141800,8716951820,2860,2855,2860,2855,7394
|
|
20230703,141700,8695807025,2855,2855,2855,2855,855
|
|
20230703,141600,8693366000,2855,2840,2855,2840,5494
|
|
20230703,141500,8677731180,2840,2840,2845,2840,1401
|
|
20230703,141400,8673752270,2840,2835,2840,2835,1714
|
|
20230703,141300,8668891150,2835,2835,2835,2835,1096
|
|
20230703,141200,8665783990,2835,2840,2840,2830,3003
|
|
20230703,141100,8657276060,2840,2840,2840,2840,1887
|
|
20230703,141000,8651916980,2840,2845,2845,2840,1872
|
|
20230703,140900,8646599345,2845,2840,2845,2840,3771
|
|
20230703,140800,8635889045,2840,2835,2840,2835,1187
|
|
20230703,140700,8632523105,2835,2835,2835,2835,882
|
|
20230703,140600,8630022635,2825,2830,2830,2825,24
|
|
20230703,140500,8629954760,2830,2835,2835,2830,800
|
|
20230703,140400,8627690470,2830,2825,2830,2825,3433
|
|
20230703,140300,8617977040,2825,2830,2830,2825,2337
|
|
20230703,140200,8611374320,2830,2830,2840,2830,5527
|
|
20230703,140100,8595714930,2830,2830,2830,2825,6389
|
|
20230703,140000,8577661490,2840,2835,2840,2830,3737
|
|
20230703,135900,8567075755,2835,2830,2835,2830,3037
|
|
20230703,135800,8558478865,2830,2830,2830,2825,1566
|
|
20230703,135700,8554047290,2830,2835,2835,2830,1119
|
|
20230703,135600,8550876995,2840,2840,2840,2840,3059
|
|
20230703,135500,8542189435,2840,2840,2850,2815,20279
|
|
20230703,135400,8484843885,2840,2825,2840,2815,18577
|
|
20230703,135300,8432352415,2820,2825,2825,2810,20193
|
|
20230703,135200,8375497280,2830,2840,2840,2820,15825
|
|
20230703,135100,8330748955,2840,2840,2840,2840,44
|
|
20230703,135000,8330623995,2840,2845,2845,2840,632
|
|
20230703,134900,8328828960,2845,2835,2845,2830,6068
|
|
20230703,134800,8311626475,2840,2845,2845,2840,3031
|
|
20230703,134700,8303010685,2850,2835,2850,2825,5840
|
|
20230703,134600,8286468000,2845,2840,2845,2830,17397
|
|
20230703,134500,8237183550,2850,2850,2860,2830,31825
|
|
20230703,134400,8146946455,2845,2860,2865,2845,33041
|
|
20230703,134300,8052689370,2860,2870,2870,2860,4507
|
|
20230703,134200,8039767425,2860,2860,2860,2855,3600
|
|
20230703,134100,8029475530,2860,2865,2865,2860,12629
|
|
20230703,134000,7993351540,2865,2875,2875,2860,10482
|
|
20230703,133900,7963290110,2870,2880,2880,2870,7288
|
|
20230703,133800,7942345815,2890,2890,2890,2880,8569
|
|
20230703,133700,7917581415,2880,2880,2880,2880,1719
|
|
20230703,133600,7912630695,2880,2880,2880,2880,521
|
|
20230703,133500,7911130215,2880,2890,2890,2880,809
|
|
20230703,133400,7908798665,2890,2880,2890,2880,1303
|
|
20230703,133300,7905045995,2895,2875,2895,2875,4098
|
|
20230703,133200,7893230195,2875,2875,2880,2875,5024
|
|
20230703,133100,7878778225,2880,2880,2880,2875,10023
|
|
20230703,133000,7849932755,2885,2885,2885,2885,6110
|
|
20230703,132900,7832305405,2895,2895,2895,2885,12893
|
|
20230703,132800,7795043425,2895,2900,2900,2895,1580
|
|
20230703,132700,7790468850,2900,2900,2900,2900,0
|
|
20230703,132600,7790468850,2900,2900,2900,2900,592
|
|
20230703,132500,7788752050,2900,2900,2900,2900,1857
|
|
20230703,132400,7783366750,2900,2900,2900,2900,9515
|
|
20230703,132300,7755773250,2900,2900,2905,2900,908
|
|
20230703,132200,7753139800,2900,2900,2900,2900,2076
|
|
20230703,132100,7747119400,2900,2900,2900,2895,11972
|
|
20230703,132000,7712424635,2900,2895,2900,2895,276
|
|
20230703,131900,7711624895,2895,2900,2900,2895,3663
|
|
20230703,131800,7701020005,2900,2895,2900,2895,137
|
|
20230703,131700,7700623250,2900,2900,2900,2900,4629
|
|
20230703,131600,7687199150,2910,2910,2910,2900,115
|
|
20230703,131500,7686864620,2910,2910,2910,2900,2382
|
|
20230703,131400,7679955680,2910,2905,2910,2900,6136
|
|
20230703,131300,7662136650,2910,2910,2910,2910,693
|
|
20230703,131200,7660120020,2915,2920,2920,2915,555
|
|
20230703,131100,7658499920,2920,2920,2920,2900,9473
|
|
20230703,131000,7630972270,2920,2920,2920,2910,115
|
|
20230703,130900,7630637380,2920,2910,2920,2905,1330
|
|
20230703,130800,7626767535,2910,2905,2910,2905,1117
|
|
20230703,130700,7623517335,2905,2910,2910,2905,710
|
|
20230703,130600,7621453285,2910,2905,2910,2905,1956
|
|
20230703,130500,7615771100,2905,2910,2910,2905,247
|
|
20230703,130400,7615052845,2905,2915,2915,2905,904
|
|
20230703,130300,7612422265,2910,2910,2910,2910,30
|
|
20230703,130200,7612334965,2905,2915,2915,2905,3104
|
|
20230703,130100,7603310080,2915,2915,2920,2915,657
|
|
20230703,130000,7601393205,2920,2915,2920,2915,498
|
|
20230703,125900,7599941515,2915,2915,2925,2915,2103
|
|
20230703,125800,7593809020,2915,2915,2920,2915,535
|
|
20230703,125700,7592249480,2915,2920,2925,2915,3774
|
|
20230703,125600,7581231120,2925,2930,2930,2925,1614
|
|
20230703,125500,7576509245,2925,2925,2930,2925,2516
|
|
20230703,125400,7569149925,2930,2930,2930,2925,2201
|
|
20230703,125300,7562709020,2925,2925,2930,2925,8009
|
|
20230703,125200,7539261320,2930,2930,2930,2925,6582
|
|
20230703,125100,7519978065,2930,2925,2930,2925,6054
|
|
20230703,125000,7502254565,2930,2930,2930,2925,4260
|
|
20230703,124900,7489778015,2930,2920,2930,2920,13465
|
|
20230703,124800,7450437185,2920,2920,2930,2920,4165
|
|
20230703,124700,7438265675,2920,2910,2920,2910,4575
|
|
20230703,124600,7424929570,2910,2895,2910,2895,12318
|
|
20230703,124500,7389173590,2900,2895,2900,2895,531
|
|
20230703,124400,7387636320,2895,2895,2895,2895,2630
|
|
20230703,124300,7380022470,2895,2895,2895,2895,437
|
|
20230703,124200,7378757355,2895,2890,2895,2890,786
|
|
20230703,124100,7376484810,2890,2890,2890,2890,10
|
|
20230703,124000,7376455910,2890,2890,2890,2885,1797
|
|
20230703,123900,7371270230,2890,2890,2890,2890,107
|
|
20230703,123800,7370961000,2890,2890,2890,2885,4022
|
|
20230703,123700,7359338420,2885,2880,2885,2880,730
|
|
20230703,123600,7357232700,2880,2885,2890,2880,8282
|
|
20230703,123500,7333366985,2885,2885,2885,2885,617
|
|
20230703,123400,7331586940,2885,2885,2885,2885,1567
|
|
20230703,123300,7327066145,2890,2890,2890,2890,503
|
|
20230703,123200,7325612475,2890,2885,2890,2885,4037
|
|
20230703,123100,7313956175,2885,2885,2890,2885,3122
|
|
20230703,123000,7304942450,2885,2890,2890,2885,2385
|
|
20230703,122900,7298061410,2890,2890,2890,2885,1466
|
|
20230703,122800,7293831990,2885,2895,2895,2885,1785
|
|
20230703,122700,7288673005,2895,2895,2895,2890,60
|
|
20230703,122600,7288499330,2890,2890,2890,2890,1002
|
|
20230703,122500,7285603550,2890,2885,2895,2885,8128
|
|
20230703,122400,7262149100,2885,2885,2885,2885,1642
|
|
20230703,122300,7257411930,2885,2890,2890,2885,1003
|
|
20230703,122200,7254513870,2885,2885,2885,2885,1000
|
|
20230703,122100,7251628870,2885,2880,2885,2875,4309
|
|
20230703,122000,7239215620,2880,2885,2885,2880,7419
|
|
20230703,121900,7217840420,2880,2880,2880,2880,2648
|
|
20230703,121800,7210214180,2880,2890,2890,2880,4660
|
|
20230703,121700,7196765325,2890,2895,2895,2890,2036
|
|
20230703,121600,7190876105,2895,2895,2895,2895,5730
|
|
20230703,121500,7174287755,2895,2895,2895,2890,7433
|
|
20230703,121400,7152805115,2895,2895,2895,2895,827
|
|
20230703,121300,7150410950,2895,2895,2895,2895,3729
|
|
20230703,121200,7139615495,2895,2900,2900,2895,1695
|
|
20230703,121100,7134703450,2895,2900,2900,2895,2522
|
|
20230703,121000,7127393650,2900,2905,2905,2900,3289
|
|
20230703,120900,7117855500,2910,2910,2910,2905,3415
|
|
20230703,120800,7107923105,2910,2900,2910,2900,983
|
|
20230703,120700,7105067875,2895,2900,2905,2895,19704
|
|
20230703,120600,7047965035,2900,2895,2900,2895,5155
|
|
20230703,120500,7033020455,2895,2890,2895,2890,254
|
|
20230703,120400,7032285195,2890,2895,2900,2890,958
|
|
20230703,120300,7029510235,2900,2885,2900,2885,4329
|
|
20230703,120200,7016974250,2885,2885,2885,2885,497
|
|
20230703,120100,7015540405,2885,2885,2890,2880,5405
|
|
20230703,120000,6999957030,2885,2885,2890,2885,452
|
|
20230703,115900,6998652500,2885,2890,2890,2885,216
|
|
20230703,115800,6998028855,2890,2890,2890,2890,911
|
|
20230703,115700,6995396065,2890,2900,2900,2890,9099
|
|
20230703,115600,6969092955,2900,2895,2900,2885,3606
|
|
20230703,115500,6958657145,2885,2890,2890,2885,1289
|
|
20230703,115400,6954937380,2890,2900,2900,2880,5210
|
|
20230703,115300,6939864690,2900,2910,2910,2900,8534
|
|
20230703,115200,6915085840,2910,2905,2910,2905,1252
|
|
20230703,115100,6911444020,2905,2900,2905,2900,1081
|
|
20230703,115000,6908305975,2900,2895,2900,2895,1799
|
|
20230703,114900,6903091625,2895,2900,2905,2890,5560
|
|
20230703,114800,6886969620,2905,2900,2905,2890,4316
|
|
20230703,114700,6874449055,2900,2885,2900,2885,4113
|
|
20230703,114600,6862547420,2885,2860,2885,2855,36786
|
|
20230703,114500,6757063970,2855,2885,2890,2830,36188
|
|
20230703,114400,6653670575,2890,2900,2900,2890,3822
|
|
20230703,114300,6642616935,2905,2910,2910,2895,36973
|
|
20230703,114200,6535366975,2915,2910,2915,2905,5221
|
|
20230703,114100,6520178130,2900,2910,2920,2900,30495
|
|
20230703,114000,6431414210,2915,2925,2925,2915,14338
|
|
20230703,113900,6389576650,2920,2925,2930,2920,16512
|
|
20230703,113800,6341309440,2925,2930,2935,2925,9873
|
|
20230703,113700,6312395290,2930,2930,2935,2930,14424
|
|
20230703,113600,6270129850,2930,2935,2940,2930,12365
|
|
20230703,113500,6233844670,2940,2945,2950,2940,17144
|
|
20230703,113400,6183398995,2945,2950,2950,2945,4516
|
|
20230703,113300,6170096610,2955,2950,2955,2950,9673
|
|
20230703,113200,6141547415,2950,2950,2955,2945,5007
|
|
20230703,113100,6126785165,2945,2945,2950,2945,1253
|
|
20230703,113000,6123094005,2945,2940,2945,2940,8732
|
|
20230703,112900,6097407540,2945,2945,2955,2935,73869
|
|
20230703,112800,5879700460,2950,2945,2950,2945,5903
|
|
20230703,112700,5862289875,2950,2950,2950,2945,18412
|
|
20230703,112600,5808005070,2945,2940,2950,2940,47512
|
|
20230703,112500,5668119430,2940,2925,2940,2925,16289
|
|
20230703,112400,5620286760,2920,2930,2930,2920,2558
|
|
20230703,112300,5612800600,2930,2935,2935,2920,23285
|
|
20230703,112200,5544536330,2940,2940,2940,2935,3042
|
|
20230703,112100,5535603190,2940,2935,2940,2935,2892
|
|
20230703,112000,5527108725,2930,2920,2940,2920,25741
|
|
20230703,111900,5451582485,2925,2935,2935,2925,19878
|
|
20230703,111800,5393362320,2935,2935,2940,2935,9504
|
|
20230703,111700,5365467950,2935,2935,2940,2935,6167
|
|
20230703,111600,5347367630,2940,2935,2940,2930,1877
|
|
20230703,111500,5341857185,2935,2935,2940,2930,11460
|
|
20230703,111400,5308222010,2940,2940,2940,2930,18473
|
|
20230703,111300,5253968190,2935,2935,2940,2930,10297
|
|
20230703,111200,5223739215,2935,2920,2935,2920,37188
|
|
20230703,111100,5114801115,2915,2915,2925,2915,6569
|
|
20230703,111000,5095651990,2915,2900,2930,2900,64621
|
|
20230703,110900,4907287585,2905,2900,2905,2900,4314
|
|
20230703,110800,4894776775,2905,2905,2905,2905,2276
|
|
20230703,110700,4888164995,2905,2910,2910,2905,4951
|
|
20230703,110600,4873778485,2905,2905,2905,2905,1878
|
|
20230703,110500,4868322895,2905,2905,2905,2905,1410
|
|
20230703,110400,4864226845,2905,2900,2905,2895,5450
|
|
20230703,110300,4848414380,2895,2895,2900,2895,4480
|
|
20230703,110200,4835444770,2895,2890,2895,2885,53100
|
|
20230703,110100,4681805920,2885,2870,2885,2870,8025
|
|
20230703,110000,4658718150,2875,2875,2875,2870,7637
|
|
20230703,105900,4636765210,2875,2885,2885,2875,7119
|
|
20230703,105800,4616254345,2885,2880,2885,2880,8338
|
|
20230703,105700,4592210125,2885,2885,2885,2880,3309
|
|
20230703,105600,4582675145,2885,2905,2905,2885,17779
|
|
20230703,105500,4531140050,2895,2905,2910,2895,17663
|
|
20230703,105400,4479887420,2910,2910,2915,2905,22663
|
|
20230703,105300,4413965905,2905,2890,2915,2890,64262
|
|
20230703,105200,4227378720,2895,2895,2895,2895,7116
|
|
20230703,105100,4206777900,2895,2890,2900,2890,13198
|
|
20230703,105000,4168568635,2890,2895,2895,2890,4712
|
|
20230703,104900,4154930335,2895,2890,2895,2885,1564
|
|
20230703,104800,4150409380,2880,2870,2890,2870,4085
|
|
20230703,104700,4138626030,2885,2865,2885,2865,3512
|
|
20230703,104600,4128527045,2860,2865,2875,2860,4365
|
|
20230703,104500,4116018035,2875,2875,2880,2865,9287
|
|
20230703,104400,4089365495,2880,2880,2885,2870,14236
|
|
20230703,104300,4048396910,2880,2885,2890,2880,3216
|
|
20230703,104200,4039133950,2875,2895,2900,2875,11646
|
|
20230703,104100,4005490930,2895,2865,2900,2865,99072
|
|
20230703,104000,3719385545,2870,2850,2875,2850,36550
|
|
20230703,103900,3614882370,2845,2850,2855,2845,2032
|
|
20230703,103800,3609091240,2850,2850,2850,2845,4378
|
|
20230703,103700,3596614005,2850,2845,2850,2845,3950
|
|
20230703,103600,3585362420,2845,2835,2845,2835,6429
|
|
20230703,103500,3567095795,2840,2835,2840,2835,4561
|
|
20230703,103400,3554164605,2835,2835,2835,2835,1607
|
|
20230703,103300,3549608760,2835,2835,2840,2835,5951
|
|
20230703,103200,3532729390,2835,2830,2835,2830,2501
|
|
20230703,103100,3525641320,2830,2830,2830,2830,2736
|
|
20230703,103000,3517898440,2830,2825,2830,2825,1080
|
|
20230703,102900,3514847340,2825,2825,2825,2825,1408
|
|
20230703,102800,3510869740,2830,2830,2830,2825,953
|
|
20230703,102700,3508176765,2830,2825,2830,2825,721
|
|
20230703,102600,3506139840,2825,2830,2830,2825,4319
|
|
20230703,102500,3493938595,2825,2825,2830,2825,2033
|
|
20230703,102400,3488195270,2825,2825,2830,2825,1399
|
|
20230703,102300,3484242095,2825,2830,2830,2825,4125
|
|
20230703,102200,3472573335,2835,2830,2835,2830,4004
|
|
20230703,102100,3461242010,2830,2835,2835,2830,212
|
|
20230703,102000,3460641050,2835,2830,2835,2830,771
|
|
20230703,101900,3458455310,2835,2840,2840,2830,7334
|
|
20230703,101800,3437634715,2845,2850,2855,2845,4202
|
|
20230703,101700,3425658335,2840,2845,2845,2840,6372
|
|
20230703,101600,3407536195,2845,2840,2845,2840,2510
|
|
20230703,101500,3400407790,2840,2835,2840,2825,10860
|
|
20230703,101400,3369672095,2835,2845,2845,2835,3968
|
|
20230703,101300,3358402455,2845,2845,2845,2840,3176
|
|
20230703,101200,3349379055,2845,2830,2845,2830,4784
|
|
20230703,101100,3335783660,2840,2825,2840,2825,14247
|
|
20230703,101000,3295430675,2830,2820,2830,2820,1011
|
|
20230703,100900,3292579545,2820,2830,2830,2820,574
|
|
20230703,100800,3290960815,2830,2830,2830,2830,2006
|
|
20230703,100700,3285283835,2830,2830,2830,2815,16849
|
|
20230703,100600,3237706645,2830,2830,2830,2830,1701
|
|
20230703,100500,3232892815,2830,2835,2835,2830,2212
|
|
20230703,100400,3226632785,2835,2835,2835,2830,468
|
|
20230703,100300,3225306010,2835,2825,2835,2820,3649
|
|
20230703,100200,3214986590,2820,2820,2820,2820,366
|
|
20230703,100100,3213954470,2820,2825,2830,2820,2385
|
|
20230703,100000,3207216990,2830,2830,2830,2830,4421
|
|
20230703,095900,3194705560,2830,2830,2835,2830,1186
|
|
20230703,095800,3191346910,2820,2835,2835,2820,4245
|
|
20230703,095700,3179333630,2835,2820,2835,2820,9730
|
|
20230703,095600,3151849025,2820,2825,2835,2815,11214
|
|
20230703,095500,3120243575,2825,2835,2835,2825,12411
|
|
20230703,095400,3085111005,2835,2840,2840,2830,6173
|
|
20230703,095300,3067628430,2840,2845,2845,2830,11487
|
|
20230703,095200,3035029750,2845,2845,2845,2840,6902
|
|
20230703,095100,3015397610,2845,2845,2855,2845,11764
|
|
20230703,095000,2981861865,2845,2840,2850,2840,18587
|
|
20230703,094900,2929001790,2835,2830,2840,2830,1493
|
|
20230703,094800,2924770655,2830,2830,2840,2830,9874
|
|
20230703,094700,2896827115,2830,2835,2840,2825,19387
|
|
20230703,094600,2841889970,2840,2850,2850,2830,14322
|
|
20230703,094500,2801209675,2850,2855,2855,2845,8510
|
|
20230703,094400,2776971415,2850,2860,2860,2845,29484
|
|
20230703,094300,2692918980,2860,2870,2875,2860,7388
|
|
20230703,094200,2671744945,2875,2865,2875,2865,21867
|
|
20230703,094100,2609013610,2870,2870,2875,2865,10495
|
|
20230703,094000,2578886665,2870,2855,2870,2855,28822
|
|
20230703,093900,2496285145,2860,2855,2860,2855,11157
|
|
20230703,093800,2464387335,2855,2865,2865,2845,11809
|
|
20230703,093700,2430678575,2860,2865,2870,2860,21315
|
|
20230703,093600,2369655035,2865,2850,2865,2845,20095
|
|
20230703,093500,2312326695,2845,2845,2845,2840,10415
|
|
20230703,093400,2282698520,2845,2845,2845,2840,3455
|
|
20230703,093300,2272881685,2845,2830,2845,2830,8355
|
|
20230703,093200,2249189480,2830,2840,2840,2830,9022
|
|
20230703,093100,2223634870,2845,2825,2845,2820,18791
|
|
20230703,093000,2170466245,2825,2825,2830,2820,7183
|
|
20230703,092900,2150173255,2825,2830,2830,2825,2062
|
|
20230703,092800,2144348095,2830,2840,2845,2830,11254
|
|
20230703,092700,2112464625,2845,2840,2850,2840,4565
|
|
20230703,092600,2099488155,2835,2840,2845,2835,10874
|
|
20230703,092500,2068585835,2840,2845,2845,2840,3577
|
|
20230703,092400,2058420260,2845,2840,2850,2840,3614
|
|
20230703,092300,2048138980,2845,2830,2850,2830,29659
|
|
20230703,092200,1963882595,2835,2830,2850,2825,20278
|
|
20230703,092100,1906408465,2850,2850,2855,2835,29723
|
|
20230703,092000,1821756360,2840,2825,2845,2810,65219
|
|
20230703,091900,1637482520,2820,2825,2825,2815,9143
|
|
20230703,091800,1611703105,2820,2815,2825,2815,6338
|
|
20230703,091700,1593830925,2820,2825,2830,2810,10175
|
|
20230703,091600,1565112735,2830,2815,2830,2805,7801
|
|
20230703,091500,1543124480,2815,2805,2815,2805,17516
|
|
20230703,091400,1493909455,2800,2805,2815,2800,10882
|
|
20230703,091300,1463354955,2800,2805,2805,2800,13249
|
|
20230703,091200,1426217105,2805,2790,2805,2790,7826
|
|
20230703,091100,1404309315,2790,2795,2810,2790,17802
|
|
20230703,091000,1354555565,2795,2785,2810,2785,62812
|
|
20230703,090900,1179486245,2785,2750,2785,2750,15032
|
|
20230703,090800,1137905040,2750,2750,2765,2745,7698
|
|
20230703,090700,1116715660,2745,2755,2755,2745,15438
|
|
20230703,090600,1074230820,2755,2750,2765,2745,35554
|
|
20230703,090500,976394600,2750,2765,2770,2740,23424
|
|
20230703,090400,911858775,2770,2805,2830,2765,56454
|
|
20230703,090300,753807885,2800,2835,2850,2800,104099
|
|
20230703,090200,460050260,2820,2790,2835,2775,41378
|
|
20230703,090100,344231390,2790,2770,2790,2765,52039
|
|
20230703,090000,200014540,2745,2750,2760,2735,72761
|