600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,185700,13787313020,3150,3150,3150,3150,103264
|
|
20230704,185600,13787313020,3150,3150,3150,3150,0
|
|
20230704,185500,13787313020,3150,3150,3150,3150,0
|
|
20230704,185400,13787313020,3150,3150,3150,3150,0
|
|
20230704,185300,13787313020,3150,3150,3150,3150,0
|
|
20230704,185200,13787313020,3150,3150,3150,3150,0
|
|
20230704,185100,13787313020,3150,3150,3150,3150,0
|
|
20230704,185000,13787313020,3150,3150,3150,3150,0
|
|
20230704,184900,13787313020,3150,3150,3150,3150,0
|
|
20230704,184800,13787313020,3150,3150,3150,3150,0
|
|
20230704,184700,13787313020,3150,3150,3150,3150,0
|
|
20230704,184600,13787313020,3150,3150,3150,3150,0
|
|
20230704,184500,13787313020,3150,3150,3150,3150,0
|
|
20230704,184400,13787313020,3150,3150,3150,3150,0
|
|
20230704,184300,13787313020,3150,3150,3150,3150,0
|
|
20230704,184200,13787313020,3150,3150,3150,3150,0
|
|
20230704,184100,13787313020,3150,3150,3150,3150,0
|
|
20230704,184000,13787313020,3150,3150,3150,3150,0
|
|
20230704,183900,13787313020,3150,3150,3150,3150,0
|
|
20230704,183800,13787313020,3150,3150,3150,3150,0
|
|
20230704,183700,13787313020,3150,3150,3150,3150,0
|
|
20230704,183600,13787313020,3150,3150,3150,3150,0
|
|
20230704,183500,13787313020,3150,3150,3150,3150,0
|
|
20230704,183400,13787313020,3150,3150,3150,3150,0
|
|
20230704,183300,13787313020,3150,3150,3150,3150,0
|
|
20230704,183200,13787313020,3150,3150,3150,3150,0
|
|
20230704,183100,13787313020,3150,3150,3150,3150,0
|
|
20230704,183000,13787313020,3150,3150,3150,3150,0
|
|
20230704,182900,13787313020,3150,3150,3150,3150,0
|
|
20230704,182800,13787313020,3150,3150,3150,3150,0
|
|
20230704,182700,13787313020,3150,3150,3150,3150,103264
|
|
20230704,182600,13787313020,3150,3150,3150,3150,0
|
|
20230704,182500,13787313020,3150,3150,3150,3150,0
|
|
20230704,182400,13787313020,3150,3150,3150,3150,0
|
|
20230704,182300,13787313020,3150,3150,3150,3150,0
|
|
20230704,182200,13787313020,3150,3150,3150,3150,0
|
|
20230704,182100,13787313020,3150,3150,3150,3150,0
|
|
20230704,182000,13787313020,3150,3150,3150,3150,0
|
|
20230704,181900,13787313020,3150,3150,3150,3150,0
|
|
20230704,181800,13787313020,3150,3150,3150,3150,0
|
|
20230704,181700,13787313020,3150,3150,3150,3150,0
|
|
20230704,181600,13787313020,3150,3150,3150,3150,0
|
|
20230704,181500,13787313020,3150,3150,3150,3150,0
|
|
20230704,181400,13787313020,3150,3150,3150,3150,0
|
|
20230704,181300,13787313020,3150,3150,3150,3150,0
|
|
20230704,181200,13787313020,3150,3150,3150,3150,0
|
|
20230704,181100,13787313020,3150,3150,3150,3150,0
|
|
20230704,181000,13787313020,3150,3150,3150,3150,0
|
|
20230704,180900,13787313020,3150,3150,3150,3150,0
|
|
20230704,180800,13787313020,3150,3150,3150,3150,0
|
|
20230704,180700,13787313020,3150,3150,3150,3150,0
|
|
20230704,180600,13787313020,3150,3150,3150,3150,0
|
|
20230704,180500,13787313020,3150,3150,3150,3150,0
|
|
20230704,180400,13787313020,3150,3150,3150,3150,0
|
|
20230704,180300,13787313020,3150,3150,3150,3150,0
|
|
20230704,180200,13787313020,3150,3150,3150,3150,0
|
|
20230704,180100,13787313020,3150,3150,3150,3150,0
|
|
20230704,180000,13787313020,3150,3150,3150,3150,0
|
|
20230704,175900,13787313020,3150,3150,3150,3150,0
|
|
20230704,175800,13787313020,3150,3150,3150,3150,0
|
|
20230704,175700,13787313020,3150,3150,3150,3150,103264
|
|
20230704,175600,13787313020,3150,3150,3150,3150,0
|
|
20230704,175500,13787313020,3150,3150,3150,3150,0
|
|
20230704,175400,13787313020,3150,3150,3150,3150,0
|
|
20230704,175300,13787313020,3150,3150,3150,3150,0
|
|
20230704,175200,13787313020,3150,3150,3150,3150,0
|
|
20230704,175100,13787313020,3150,3150,3150,3150,0
|
|
20230704,175000,13787313020,3150,3150,3150,3150,0
|
|
20230704,174900,13787313020,3150,3150,3150,3150,0
|
|
20230704,174800,13787313020,3150,3150,3150,3150,0
|
|
20230704,174700,13787313020,3150,3150,3150,3150,0
|
|
20230704,174600,13787313020,3150,3150,3150,3150,0
|
|
20230704,174500,13787313020,3150,3150,3150,3150,0
|
|
20230704,174400,13787313020,3150,3150,3150,3150,0
|
|
20230704,174300,13787313020,3150,3150,3150,3150,0
|
|
20230704,174200,13787313020,3150,3150,3150,3150,0
|
|
20230704,174100,13787313020,3150,3150,3150,3150,0
|
|
20230704,174000,13787313020,3150,3150,3150,3150,0
|
|
20230704,173900,13787313020,3150,3150,3150,3150,0
|
|
20230704,173800,13787313020,3150,3150,3150,3150,0
|
|
20230704,173700,13787313020,3150,3150,3150,3150,0
|
|
20230704,173600,13787313020,3150,3150,3150,3150,0
|
|
20230704,173500,13787313020,3150,3150,3150,3150,0
|
|
20230704,173400,13787313020,3150,3150,3150,3150,0
|
|
20230704,173300,13787313020,3150,3150,3150,3150,0
|
|
20230704,173200,13787313020,3150,3150,3150,3150,0
|
|
20230704,173100,13787313020,3150,3150,3150,3150,0
|
|
20230704,173000,13787313020,3150,3150,3150,3150,0
|
|
20230704,172900,13787313020,3150,3150,3150,3150,0
|
|
20230704,172800,13787313020,3150,3150,3150,3150,0
|
|
20230704,172700,13787313020,3150,3150,3150,3150,103264
|
|
20230704,172600,13787313020,3150,3150,3150,3150,0
|
|
20230704,172500,13787313020,3150,3150,3150,3150,0
|
|
20230704,172400,13787313020,3150,3150,3150,3150,0
|
|
20230704,172300,13787313020,3150,3150,3150,3150,0
|
|
20230704,172200,13787313020,3150,3150,3150,3150,0
|
|
20230704,172100,13787313020,3150,3150,3150,3150,0
|
|
20230704,172000,13787313020,3150,3150,3150,3150,0
|
|
20230704,171900,13787313020,3150,3150,3150,3150,0
|
|
20230704,171800,13787313020,3150,3150,3150,3150,0
|
|
20230704,171700,13787313020,3150,3150,3150,3150,0
|
|
20230704,171600,13787313020,3150,3150,3150,3150,0
|
|
20230704,171500,13787313020,3150,3150,3150,3150,0
|
|
20230704,171400,13787313020,3150,3150,3150,3150,0
|
|
20230704,171300,13787313020,3150,3150,3150,3150,0
|
|
20230704,171200,13787313020,3150,3150,3150,3150,0
|
|
20230704,171100,13787313020,3150,3150,3150,3150,0
|
|
20230704,171000,13787313020,3150,3150,3150,3150,0
|
|
20230704,170900,13787313020,3150,3150,3150,3150,0
|
|
20230704,170800,13787313020,3150,3150,3150,3150,0
|
|
20230704,170700,13787313020,3150,3150,3150,3150,0
|
|
20230704,170600,13787313020,3150,3150,3150,3150,0
|
|
20230704,170500,13787313020,3150,3150,3150,3150,0
|
|
20230704,170400,13787313020,3150,3150,3150,3150,0
|
|
20230704,170300,13787313020,3150,3150,3150,3150,0
|
|
20230704,170200,13787313020,3150,3150,3150,3150,0
|
|
20230704,170100,13787313020,3150,3150,3150,3150,0
|
|
20230704,170000,13787313020,3150,3150,3150,3150,0
|
|
20230704,165900,13787313020,3150,3150,3150,3150,0
|
|
20230704,165800,13787313020,3150,3150,3150,3150,0
|
|
20230704,165700,13787313020,3150,3150,3150,3150,103264
|
|
20230704,165600,13787313020,3150,3150,3150,3150,0
|
|
20230704,165500,13787313020,3150,3150,3150,3150,0
|
|
20230704,165400,13787313020,3150,3150,3150,3150,0
|
|
20230704,165300,13787313020,3150,3150,3150,3150,0
|
|
20230704,165200,13787313020,3150,3150,3150,3150,0
|
|
20230704,165100,13787313020,3150,3150,3150,3150,0
|
|
20230704,165000,13787313020,3150,3150,3150,3150,0
|
|
20230704,164900,13787313020,3150,3150,3150,3150,0
|
|
20230704,164800,13787313020,3150,3150,3150,3150,0
|
|
20230704,164700,13787313020,3150,3150,3150,3150,0
|
|
20230704,164600,13787313020,3150,3150,3150,3150,0
|
|
20230704,164500,13787313020,3150,3150,3150,3150,0
|
|
20230704,164400,13787313020,3150,3150,3150,3150,0
|
|
20230704,164300,13787313020,3150,3150,3150,3150,0
|
|
20230704,164200,13787313020,3150,3150,3150,3150,0
|
|
20230704,164100,13787313020,3150,3150,3150,3150,0
|
|
20230704,164000,13787313020,3150,3150,3150,3150,0
|
|
20230704,163900,13787313020,3150,3150,3150,3150,0
|
|
20230704,163800,13787313020,3150,3150,3150,3150,0
|
|
20230704,163700,13787313020,3150,3150,3150,3150,0
|
|
20230704,163600,13787313020,3150,3150,3150,3150,0
|
|
20230704,163500,13787313020,3150,3150,3150,3150,0
|
|
20230704,163400,13787313020,3150,3150,3150,3150,0
|
|
20230704,163300,13787313020,3150,3150,3150,3150,0
|
|
20230704,163200,13787313020,3150,3150,3150,3150,0
|
|
20230704,163100,13787313020,3150,3150,3150,3150,0
|
|
20230704,163000,13787313020,3150,3150,3150,3150,0
|
|
20230704,162900,13787313020,3150,3150,3150,3150,0
|
|
20230704,162800,13787313020,3150,3150,3150,3150,0
|
|
20230704,162700,13787313020,3150,3150,3150,3150,103264
|
|
20230704,162600,13787313020,3150,3150,3150,3150,0
|
|
20230704,162500,13787313020,3150,3150,3150,3150,0
|
|
20230704,162400,13787313020,3150,3150,3150,3150,0
|
|
20230704,162300,13787313020,3150,3150,3150,3150,0
|
|
20230704,162200,13787313020,3150,3150,3150,3150,0
|
|
20230704,162100,13787313020,3150,3150,3150,3150,0
|
|
20230704,162000,13787313020,3150,3150,3150,3150,0
|
|
20230704,161900,13787313020,3150,3150,3150,3150,0
|
|
20230704,161800,13787313020,3150,3150,3150,3150,0
|
|
20230704,161700,13787313020,3150,3150,3150,3150,0
|
|
20230704,161600,13787313020,3150,3150,3150,3150,0
|
|
20230704,161500,13787313020,3150,3150,3150,3150,0
|
|
20230704,161400,13787313020,3150,3150,3150,3150,0
|
|
20230704,161300,13787313020,3150,3150,3150,3150,0
|
|
20230704,161200,13787313020,3150,3150,3150,3150,0
|
|
20230704,161100,13787313020,3150,3150,3150,3150,0
|
|
20230704,161000,13787313020,3150,3150,3150,3150,0
|
|
20230704,160900,13787313020,3150,3150,3150,3150,0
|
|
20230704,160800,13787313020,3150,3150,3150,3150,0
|
|
20230704,160700,13787313020,3150,3150,3150,3150,0
|
|
20230704,160600,13787313020,3150,3150,3150,3150,0
|
|
20230704,160500,13787313020,3150,3150,3150,3150,0
|
|
20230704,160400,13787313020,3150,3150,3150,3150,0
|
|
20230704,160300,13787313020,3150,3150,3150,3150,0
|
|
20230704,160200,13787313020,3150,3150,3150,3150,0
|
|
20230704,160100,13787313020,3150,3150,3150,3150,0
|
|
20230704,160000,13787313020,3150,3150,3150,3150,0
|
|
20230704,155900,13787313020,3150,3150,3150,3150,0
|
|
20230704,155800,13787313020,3150,3150,3150,3150,0
|
|
20230704,155700,13787313020,3150,3150,3150,3150,103264
|
|
20230704,155600,13787313020,3150,3150,3150,3150,0
|
|
20230704,155500,13787313020,3150,3150,3150,3150,0
|
|
20230704,155400,13787313020,3150,3150,3150,3150,0
|
|
20230704,155300,13787313020,3150,3150,3150,3150,0
|
|
20230704,155200,13787313020,3150,3150,3150,3150,0
|
|
20230704,155100,13787313020,3150,3150,3150,3150,0
|
|
20230704,155000,13787313020,3150,3150,3150,3150,0
|
|
20230704,154900,13787313020,3150,3150,3150,3150,0
|
|
20230704,154800,13787313020,3150,3150,3150,3150,0
|
|
20230704,154700,13787313020,3150,3150,3150,3150,0
|
|
20230704,154600,13787313020,3150,3150,3150,3150,0
|
|
20230704,154500,13787313020,3150,3150,3150,3150,0
|
|
20230704,154400,13787313020,3150,3150,3150,3150,0
|
|
20230704,154300,13787313020,3150,3150,3150,3150,0
|
|
20230704,154200,13787313020,3150,3150,3150,3150,0
|
|
20230704,154100,13787313020,3150,3150,3150,3150,0
|
|
20230704,154000,13787313020,3150,3150,3150,3150,0
|
|
20230704,153900,13787313020,3150,3150,3150,3150,0
|
|
20230704,153800,13787313020,3150,3150,3150,3150,0
|
|
20230704,153700,13787313020,3150,3150,3150,3150,0
|
|
20230704,153600,13787313020,3150,3150,3150,3150,0
|
|
20230704,153500,13787313020,3150,3150,3150,3150,0
|
|
20230704,153400,13787313020,3150,3150,3150,3150,0
|
|
20230704,153300,13787313020,3150,3150,3150,3150,0
|
|
20230704,153200,13787313020,3150,3150,3150,3150,0
|
|
20230704,153100,13787313020,3150,3150,3150,3150,0
|
|
20230704,153000,13787313020,3150,3150,3150,3150,103264
|
|
20230704,152900,13462031420,3145,3145,3145,3145,0
|
|
20230704,152800,13462031420,3145,3145,3145,3145,0
|
|
20230704,152700,13462031420,3145,3145,3145,3145,0
|
|
20230704,152600,13462031420,3145,3145,3145,3145,0
|
|
20230704,152500,13462031420,3145,3145,3145,3145,0
|
|
20230704,152400,13462031420,3145,3145,3145,3145,0
|
|
20230704,152300,13462031420,3145,3145,3145,3145,0
|
|
20230704,152200,13462031420,3145,3145,3145,3145,0
|
|
20230704,152100,13462031420,3145,3145,3145,3145,0
|
|
20230704,152000,13462031420,3145,3145,3145,3145,0
|
|
20230704,151900,13462031420,3145,3140,3145,3120,43371
|
|
20230704,151800,13326350850,3140,3145,3145,3125,8929
|
|
20230704,151700,13298343775,3145,3130,3150,3125,25240
|
|
20230704,151600,13219276755,3135,3135,3135,3130,6556
|
|
20230704,151500,13198739600,3135,3140,3140,3130,14928
|
|
20230704,151400,13151947265,3140,3140,3145,3130,7862
|
|
20230704,151300,13127293010,3135,3140,3145,3135,24840
|
|
20230704,151200,13049368525,3145,3135,3145,3135,5160
|
|
20230704,151100,13033171015,3135,3130,3140,3130,13320
|
|
20230704,151000,12991374065,3130,3130,3140,3130,13270
|
|
20230704,150900,12949783805,3130,3140,3140,3130,13753
|
|
20230704,150800,12906642005,3140,3140,3150,3140,7519
|
|
20230704,150700,12883011225,3145,3135,3145,3130,7320
|
|
20230704,150600,12860023085,3120,3130,3140,3120,22349
|
|
20230704,150500,12790074640,3125,3125,3130,3125,1676
|
|
20230704,150400,12784836735,3125,3130,3130,3120,1724
|
|
20230704,150300,12779448810,3130,3130,3130,3120,10172
|
|
20230704,150200,12747654580,3130,3120,3130,3120,4372
|
|
20230704,150100,12733999300,3115,3125,3125,3115,3374
|
|
20230704,150000,12723473605,3125,3135,3135,3120,2850
|
|
20230704,145900,12714568745,3120,3125,3125,3120,5366
|
|
20230704,145800,12697810155,3120,3120,3125,3120,4211
|
|
20230704,145700,12684663215,3125,3135,3150,3120,29562
|
|
20230704,145600,12591885725,3135,3115,3135,3110,22790
|
|
20230704,145500,12520682745,3110,3115,3120,3105,5273
|
|
20230704,145400,12504259265,3120,3110,3125,3100,22084
|
|
20230704,145300,12435492265,3110,3110,3115,3110,5659
|
|
20230704,145200,12417892385,3110,3105,3110,3095,7618
|
|
20230704,145100,12394262365,3105,3120,3125,3105,11694
|
|
20230704,145000,12357825240,3120,3105,3120,3100,17315
|
|
20230704,144900,12304100435,3110,3110,3120,3100,8287
|
|
20230704,144800,12278384600,3120,3105,3120,3090,39565
|
|
20230704,144700,12155823420,3100,3140,3140,3095,64976
|
|
20230704,144600,11953607835,3135,3130,3150,3130,13249
|
|
20230704,144500,11911975930,3145,3120,3145,3100,51304
|
|
20230704,144400,11752282685,3120,3140,3160,3120,66022
|
|
20230704,144300,11544584950,3140,3150,3160,3140,70277
|
|
20230704,144200,11323184125,3140,3140,3140,3140,0
|
|
20230704,144100,11323184125,3140,3125,3140,3125,50668
|
|
20230704,144000,11164266970,3125,3115,3125,3115,16054
|
|
20230704,143900,11114165520,3120,3120,3125,3105,24288
|
|
20230704,143800,11038530000,3125,3130,3130,3120,7316
|
|
20230704,143700,11015653675,3125,3125,3135,3120,21283
|
|
20230704,143600,10949101815,3125,3120,3135,3120,41055
|
|
20230704,143500,10820762955,3125,3105,3125,3105,49126
|
|
20230704,143400,10667692105,3105,3100,3105,3095,21585
|
|
20230704,143300,10600730710,3100,3085,3100,3085,6559
|
|
20230704,143200,10580457775,3090,3095,3095,3090,4055
|
|
20230704,143100,10567922880,3090,3085,3090,3080,15393
|
|
20230704,143000,10520420660,3085,3095,3100,3085,64841
|
|
20230704,142900,10319669030,3095,3090,3095,3085,38405
|
|
20230704,142800,10200868515,3085,3075,3090,3075,3018
|
|
20230704,142700,10191563325,3085,3085,3090,3075,28505
|
|
20230704,142600,10103708460,3085,3085,3085,3080,22097
|
|
20230704,142500,10035540190,3080,3075,3085,3075,14491
|
|
20230704,142400,9990882910,3075,3075,3080,3075,15391
|
|
20230704,142300,9943527810,3075,3080,3080,3070,12201
|
|
20230704,142200,9905994360,3080,3065,3080,3065,11214
|
|
20230704,142100,9871512145,3065,3055,3065,3055,6834
|
|
20230704,142000,9850575080,3060,3060,3060,3050,10995
|
|
20230704,141900,9816971225,3060,3055,3060,3050,1038
|
|
20230704,141800,9813801985,3055,3055,3060,3055,1185
|
|
20230704,141700,9810179675,3055,3050,3055,3045,172
|
|
20230704,141600,9809655920,3055,3055,3055,3055,3654
|
|
20230704,141500,9798492950,3055,3040,3055,3040,5794
|
|
20230704,141400,9780879145,3040,3060,3060,3040,6585
|
|
20230704,141300,9760797155,3060,3065,3065,3060,4008
|
|
20230704,141200,9748527135,3065,3055,3070,3055,4880
|
|
20230704,141100,9733567600,3055,3050,3055,3045,5067
|
|
20230704,141000,9718118940,3050,3040,3050,3040,8247
|
|
20230704,140900,9693011095,3040,3045,3050,3030,21920
|
|
20230704,140800,9626437635,3045,3050,3050,3040,3616
|
|
20230704,140700,9615438260,3050,3045,3050,3035,10235
|
|
20230704,140600,9584337330,3045,3070,3075,3045,10469
|
|
20230704,140500,9552338545,3065,3075,3075,3065,22576
|
|
20230704,140400,9483072935,3075,3085,3085,3065,20738
|
|
20230704,140300,9419267835,3080,3070,3085,3070,39457
|
|
20230704,140200,9297849465,3070,3065,3070,3060,22335
|
|
20230704,140100,9229377315,3065,3060,3065,3060,26245
|
|
20230704,140000,9148991905,3065,3060,3065,3060,16821
|
|
20230704,135900,9097455075,3060,3050,3060,3045,9033
|
|
20230704,135800,9069870660,3050,3045,3055,3045,21012
|
|
20230704,135700,9005772215,3050,3035,3050,3035,8698
|
|
20230704,135600,8979295650,3035,3030,3035,3030,14975
|
|
20230704,135500,8933877175,3030,3035,3035,3030,1880
|
|
20230704,135400,8928177275,3035,3030,3035,3030,542
|
|
20230704,135300,8926533910,3035,3035,3035,3030,2978
|
|
20230704,135200,8917510230,3035,3025,3035,3025,5762
|
|
20230704,135100,8900069295,3030,3030,3030,3025,1252
|
|
20230704,135000,8896280990,3030,3030,3030,3020,5171
|
|
20230704,134900,8880615915,3025,3035,3035,3025,2189
|
|
20230704,134800,8873983170,3035,3025,3035,3025,2671
|
|
20230704,134700,8865888995,3025,3025,3025,3025,14495
|
|
20230704,134600,8822041620,3025,3025,3035,3025,6865
|
|
20230704,134500,8801249925,3020,3015,3035,3015,16515
|
|
20230704,134400,8751254255,3025,3030,3030,3010,10990
|
|
20230704,134300,8718064205,3025,3030,3030,3025,1675
|
|
20230704,134200,8712995405,3030,3045,3045,3025,15823
|
|
20230704,134100,8664994320,3040,3040,3045,3040,4010
|
|
20230704,134000,8652802745,3040,3035,3040,3035,2891
|
|
20230704,133900,8644028525,3035,3045,3045,3035,9071
|
|
20230704,133800,8616427220,3045,3045,3045,3040,1566
|
|
20230704,133700,8611662850,3045,3040,3045,3035,2952
|
|
20230704,133600,8602686010,3040,3040,3045,3035,9888
|
|
20230704,133500,8572642870,3040,3045,3045,3035,22085
|
|
20230704,133400,8505462640,3040,3035,3045,3035,44878
|
|
20230704,133300,8368986565,3035,3030,3035,3030,8980
|
|
20230704,133200,8341738430,3030,3035,3035,3025,7088
|
|
20230704,133100,8320257230,3035,3040,3040,3035,9521
|
|
20230704,133000,8291357510,3040,3030,3040,3025,29326
|
|
20230704,132900,8202381545,3030,3025,3030,3020,33731
|
|
20230704,132800,8100241210,3025,3020,3025,3015,9417
|
|
20230704,132700,8071777105,3020,3020,3025,3005,34556
|
|
20230704,132600,7967383405,3020,3000,3020,3000,66631
|
|
20230704,132500,7766934310,3000,3000,3005,3000,3917
|
|
20230704,132400,7755182875,3000,3000,3000,2995,7158
|
|
20230704,132300,7733709855,3000,3000,3005,3000,5413
|
|
20230704,132200,7717470135,3005,3005,3005,3000,7718
|
|
20230704,132100,7694314100,3005,3005,3005,3000,3653
|
|
20230704,132000,7683337295,3000,3005,3005,3000,1511
|
|
20230704,131900,7678802630,3005,3000,3005,2995,4688
|
|
20230704,131800,7664738560,3000,3000,3005,3000,8803
|
|
20230704,131700,7638329215,3000,3000,3005,3000,7531
|
|
20230704,131600,7615717650,3000,3005,3005,3000,16697
|
|
20230704,131500,7565596900,3005,3005,3005,3005,7700
|
|
20230704,131400,7542458400,3000,3005,3005,3000,2622
|
|
20230704,131300,7534584395,3000,3005,3005,2995,3509
|
|
20230704,131200,7524062345,3005,2990,3005,2990,38738
|
|
20230704,131100,7407913605,2990,2995,2995,2990,3534
|
|
20230704,131000,7397341855,2990,2995,2995,2990,2740
|
|
20230704,130900,7389140650,2990,3000,3000,2990,4784
|
|
20230704,130800,7374805850,3000,2990,3000,2990,3482
|
|
20230704,130700,7364394050,2990,3000,3005,2990,5972
|
|
20230704,130600,7346488065,3000,2995,3005,2990,27595
|
|
20230704,130500,7263779920,2995,2990,2995,2985,6083
|
|
20230704,130400,7245605760,2990,2990,2990,2985,3575
|
|
20230704,130300,7234921200,2990,2990,2990,2985,873
|
|
20230704,130200,7232313985,2990,3000,3000,2985,20008
|
|
20230704,130100,7172439320,2995,3005,3005,2995,18496
|
|
20230704,130000,7116912300,3000,3000,3005,3000,17805
|
|
20230704,125900,7063485285,3000,2990,3000,2990,3805
|
|
20230704,125800,7052089320,2990,2995,2995,2990,2748
|
|
20230704,125700,7043861925,2990,3000,3000,2990,6557
|
|
20230704,125600,7024209930,3000,3000,3000,3000,1832
|
|
20230704,125500,7018713930,3000,3000,3005,2995,7001
|
|
20230704,125400,6997703620,3000,2995,3005,2985,6579
|
|
20230704,125300,6977981600,2995,3000,3005,2995,5538
|
|
20230704,125200,6961371345,3000,3005,3005,2995,9316
|
|
20230704,125100,6933414930,3005,2985,3005,2985,116968
|
|
20230704,125000,6582773685,2985,2985,2990,2985,6604
|
|
20230704,124900,6563052385,2990,2990,2995,2985,1354
|
|
20230704,124800,6559004250,2990,2990,2995,2985,6171
|
|
20230704,124700,6540546015,2990,2985,2995,2985,25526
|
|
20230704,124600,6464203980,2985,2980,2990,2980,27928
|
|
20230704,124500,6380875790,2980,2975,2980,2975,3741
|
|
20230704,124400,6369744830,2975,2975,2975,2970,899
|
|
20230704,124300,6367071770,2975,2975,2975,2970,2160
|
|
20230704,124200,6360648345,2975,2970,2975,2970,2353
|
|
20230704,124100,6353654660,2970,2965,2970,2965,300
|
|
20230704,124000,6352763960,2965,2965,2970,2955,5036
|
|
20230704,123900,6337849645,2965,2960,2965,2950,4490
|
|
20230704,123800,6324565360,2960,2950,2960,2950,102
|
|
20230704,123700,6324263460,2950,2960,2965,2950,10110
|
|
20230704,123600,6294363080,2960,2960,2960,2960,541
|
|
20230704,123500,6292761720,2960,2960,2960,2960,6297
|
|
20230704,123400,6274122600,2960,2960,2960,2950,519
|
|
20230704,123300,6272590000,2960,2950,2960,2950,5105
|
|
20230704,123200,6257519755,2950,2940,2950,2940,20068
|
|
20230704,123100,6198379630,2940,2940,2945,2940,5189
|
|
20230704,123000,6183123720,2940,2940,2945,2935,3578
|
|
20230704,122900,6172604865,2940,2945,2945,2940,2818
|
|
20230704,122800,6164308115,2950,2945,2950,2945,212
|
|
20230704,122700,6163683735,2950,2945,2950,2945,1971
|
|
20230704,122600,6157873280,2945,2945,2950,2945,3504
|
|
20230704,122500,6147537755,2945,2950,2950,2945,2751
|
|
20230704,122400,6139425515,2950,2950,2955,2950,6511
|
|
20230704,122300,6120213565,2950,2955,2955,2950,391
|
|
20230704,122200,6119059635,2955,2955,2960,2955,1965
|
|
20230704,122100,6113249455,2955,2945,2955,2940,4816
|
|
20230704,122000,6099053730,2940,2940,2940,2940,1706
|
|
20230704,121900,6094038090,2940,2940,2945,2940,3283
|
|
20230704,121800,6084386035,2940,2950,2950,2940,30173
|
|
20230704,121700,5995450610,2950,2955,2955,2950,5565
|
|
20230704,121600,5979007040,2960,2955,2960,2955,884
|
|
20230704,121500,5976394735,2955,2960,2960,2955,4255
|
|
20230704,121400,5963821205,2960,2960,2960,2960,1122
|
|
20230704,121300,5960500085,2965,2955,2965,2955,672
|
|
20230704,121200,5958511060,2955,2960,2960,2955,3361
|
|
20230704,121100,5948570095,2965,2960,2965,2960,1267
|
|
20230704,121000,5944819580,2960,2965,2965,2960,1461
|
|
20230704,120900,5940491490,2965,2970,2970,2965,1682
|
|
20230704,120800,5935496010,2970,2970,2970,2970,213
|
|
20230704,120700,5934863400,2970,2965,2975,2965,356
|
|
20230704,120600,5933807760,2975,2960,2975,2960,3679
|
|
20230704,120500,5922887215,2970,2970,2970,2970,304
|
|
20230704,120400,5921984335,2970,2970,2970,2960,1214
|
|
20230704,120300,5918388755,2960,2955,2960,2955,2401
|
|
20230704,120200,5911289580,2960,2960,2960,2955,543
|
|
20230704,120100,5909682955,2960,2960,2965,2955,2770
|
|
20230704,120000,5901489515,2960,2960,2960,2960,7975
|
|
20230704,115900,5877883515,2960,2960,2970,2955,8844
|
|
20230704,115800,5851726980,2960,2965,2970,2960,3386
|
|
20230704,115700,5841699485,2965,2965,2970,2960,2499
|
|
20230704,115600,5834290710,2970,2975,2975,2965,8105
|
|
20230704,115500,5810219335,2975,2970,2975,2970,144
|
|
20230704,115400,5809791605,2970,2975,2975,2970,3099
|
|
20230704,115300,5800577650,2975,2985,2985,2975,12624
|
|
20230704,115200,5762956055,2985,2980,2985,2980,3448
|
|
20230704,115100,5752669775,2980,2980,2980,2980,3367
|
|
20230704,115000,5742636115,2980,2980,2980,2980,2828
|
|
20230704,114900,5734208675,2980,2980,2985,2975,1417
|
|
20230704,114800,5729985090,2980,2980,2980,2970,5821
|
|
20230704,114700,5712666415,2980,2980,2985,2980,10290
|
|
20230704,114600,5681951530,2970,2990,2990,2970,6320
|
|
20230704,114500,5663121405,2990,2990,2995,2985,32335
|
|
20230704,114400,5566431190,2990,2955,2990,2955,49343
|
|
20230704,114300,5419320325,2950,2955,2965,2945,17783
|
|
20230704,114200,5366835710,2960,2960,2965,2955,11736
|
|
20230704,114100,5332096800,2965,2965,2965,2960,333
|
|
20230704,114000,5331109855,2960,2965,2965,2960,2223
|
|
20230704,113900,5324518760,2965,2965,2965,2965,1901
|
|
20230704,113800,5318882295,2970,2955,2970,2955,4113
|
|
20230704,113700,5306713190,2955,2955,2960,2950,3989
|
|
20230704,113600,5294917920,2950,2950,2950,2945,10057
|
|
20230704,113500,5265251635,2950,2960,2960,2950,84
|
|
20230704,113400,5265003805,2960,2960,2960,2950,3664
|
|
20230704,113300,5254193155,2960,2960,2960,2955,2708
|
|
20230704,113200,5246177500,2945,2945,2960,2945,5538
|
|
20230704,113100,5229821580,2935,2975,2975,2935,26757
|
|
20230704,113000,5151046090,2980,2960,2980,2960,7446
|
|
20230704,112900,5128917740,2960,2960,2960,2945,14596
|
|
20230704,112800,5085826325,2960,2955,2960,2955,7706
|
|
20230704,112700,5063028930,2955,2960,2965,2955,8343
|
|
20230704,112600,5038361020,2970,2975,2975,2955,2052
|
|
20230704,112500,5032277440,2980,2970,2980,2955,10324
|
|
20230704,112400,5001642645,2980,2975,2980,2970,5163
|
|
20230704,112300,4986277120,2980,2980,2985,2975,5588
|
|
20230704,112200,4969634355,2975,2945,2980,2945,9748
|
|
20230704,112100,4940739095,2945,2995,2995,2945,39089
|
|
20230704,112000,4824439600,2995,2990,2995,2990,32787
|
|
20230704,111900,4726325245,2990,2990,2990,2985,25710
|
|
20230704,111800,4649465135,2985,2985,2990,2980,20610
|
|
20230704,111700,4587913195,2980,2975,2985,2975,56252
|
|
20230704,111600,4420139810,2975,2975,2980,2965,18920
|
|
20230704,111500,4363876415,2975,2970,2975,2965,2172
|
|
20230704,111400,4357425300,2975,2970,2975,2965,7231
|
|
20230704,111300,4335944175,2970,2955,2975,2955,30120
|
|
20230704,111200,4246608825,2960,2950,2960,2950,20438
|
|
20230704,111100,4186162885,2955,2955,2955,2950,3145
|
|
20230704,111000,4176881010,2955,2945,2960,2945,35170
|
|
20230704,110900,4073118470,2945,2940,2945,2940,1759
|
|
20230704,110800,4067944370,2940,2940,2950,2940,2419
|
|
20230704,110700,4060825635,2945,2945,2945,2940,7531
|
|
20230704,110600,4038660945,2940,2945,2950,2940,7733
|
|
20230704,110500,4015899390,2950,2945,2950,2940,13253
|
|
20230704,110400,3976867060,2940,2925,2940,2920,15368
|
|
20230704,110300,3931787660,2925,2930,2930,2925,1287
|
|
20230704,110200,3928018170,2930,2925,2930,2925,2258
|
|
20230704,110100,3921412280,2930,2925,2935,2925,688
|
|
20230704,110000,3919399630,2915,2930,2935,2915,1615
|
|
20230704,105900,3914677490,2935,2935,2940,2920,5480
|
|
20230704,105800,3898627195,2935,2940,2940,2925,1347
|
|
20230704,105700,3894674435,2940,2925,2940,2920,2914
|
|
20230704,105600,3886116835,2920,2925,2935,2920,6805
|
|
20230704,105500,3866175970,2925,2910,2925,2910,905
|
|
20230704,105400,3863532490,2910,2910,2925,2910,3998
|
|
20230704,105300,3851866630,2910,2925,2925,2910,2791
|
|
20230704,105200,3843731805,2925,2920,2930,2920,6082
|
|
20230704,105100,3825965160,2915,2920,2920,2915,6326
|
|
20230704,105000,3807513470,2920,2920,2925,2915,3394
|
|
20230704,104900,3797602135,2915,2915,2925,2915,2677
|
|
20230704,104800,3789789960,2920,2920,2920,2900,8928
|
|
20230704,104700,3763783650,2920,2940,2940,2910,8085
|
|
20230704,104600,3740119895,2940,2935,2950,2925,21840
|
|
20230704,104500,3675884730,2930,2930,2930,2925,10130
|
|
20230704,104400,3646245945,2930,2935,2940,2930,15339
|
|
20230704,104300,3601214415,2940,2940,2940,2935,15027
|
|
20230704,104200,3557044420,2940,2920,2940,2920,14434
|
|
20230704,104100,3514705090,2925,2915,2925,2910,37647
|
|
20230704,104000,3404792585,2915,2910,2915,2905,3907
|
|
20230704,103900,3393426340,2905,2905,2910,2880,17552
|
|
20230704,103800,3342576540,2910,2920,2920,2905,23758
|
|
20230704,103700,3273358805,2925,2960,2960,2900,35715
|
|
20230704,103600,3168994725,2965,2885,2965,2880,166091
|
|
20230704,103500,2684695490,2885,2860,2885,2855,15157
|
|
20230704,103400,2641228610,2865,2865,2870,2855,4216
|
|
20230704,103300,2629173615,2870,2860,2875,2855,6904
|
|
20230704,103200,2609367070,2865,2880,2880,2865,3358
|
|
20230704,103100,2599735160,2875,2875,2880,2870,4279
|
|
20230704,103000,2587416105,2870,2860,2870,2860,1091
|
|
20230704,102900,2584290030,2860,2860,2865,2845,10865
|
|
20230704,102800,2553253730,2860,2870,2870,2835,26893
|
|
20230704,102700,2476501525,2875,2880,2880,2865,8729
|
|
20230704,102600,2451406685,2880,2880,2890,2875,21372
|
|
20230704,102500,2389846540,2890,2895,2895,2880,6124
|
|
20230704,102400,2372149790,2895,2890,2895,2885,2737
|
|
20230704,102300,2364238980,2900,2865,2900,2865,6536
|
|
20230704,102200,2345348765,2865,2905,2905,2850,19884
|
|
20230704,102100,2288011335,2905,2900,2910,2895,25069
|
|
20230704,102000,2215243580,2900,2890,2900,2880,9215
|
|
20230704,101900,2188553520,2880,2880,2890,2875,6109
|
|
20230704,101800,2170934825,2880,2880,2885,2875,4162
|
|
20230704,101700,2158949445,2880,2890,2890,2875,6454
|
|
20230704,101600,2140348770,2885,2880,2885,2880,21158
|
|
20230704,101500,2079321960,2880,2865,2880,2860,19855
|
|
20230704,101400,2022417660,2865,2850,2865,2850,4327
|
|
20230704,101300,2010055115,2850,2855,2855,2850,2380
|
|
20230704,101200,2003269840,2855,2845,2855,2845,4184
|
|
20230704,101100,1991356650,2845,2860,2860,2845,17434
|
|
20230704,101000,1941556300,2860,2860,2865,2860,5881
|
|
20230704,100900,1924734070,2855,2855,2865,2855,16288
|
|
20230704,100800,1878180280,2855,2850,2855,2845,6797
|
|
20230704,100700,1858806905,2850,2845,2850,2845,4521
|
|
20230704,100600,1845941130,2845,2840,2845,2840,943
|
|
20230704,100500,1843258960,2845,2835,2845,2835,1760
|
|
20230704,100400,1838260865,2835,2840,2845,2830,3549
|
|
20230704,100300,1828176040,2845,2840,2845,2840,5435
|
|
20230704,100200,1812718425,2840,2835,2840,2835,6429
|
|
20230704,100100,1794465880,2845,2845,2845,2840,747
|
|
20230704,100000,1792343165,2840,2845,2850,2840,6619
|
|
20230704,095900,1773539190,2845,2845,2845,2845,1243
|
|
20230704,095800,1770002855,2840,2840,2845,2840,361
|
|
20230704,095700,1768977285,2840,2840,2840,2840,7843
|
|
20230704,095600,1746703165,2840,2835,2840,2835,5490
|
|
20230704,095500,1731126695,2835,2840,2840,2830,2460
|
|
20230704,095400,1724145330,2840,2840,2840,2825,10156
|
|
20230704,095300,1695328395,2835,2815,2835,2800,18542
|
|
20230704,095200,1643178345,2815,2810,2815,2805,1365
|
|
20230704,095100,1639341590,2810,2805,2810,2805,4310
|
|
20230704,095000,1627247955,2805,2810,2810,2805,741
|
|
20230704,094900,1625168345,2810,2805,2810,2805,961
|
|
20230704,094800,1622468660,2810,2810,2810,2800,1546
|
|
20230704,094700,1618127200,2810,2805,2810,2805,1975
|
|
20230704,094600,1612586590,2800,2800,2800,2795,1549
|
|
20230704,094500,1608250995,2800,2800,2800,2795,6205
|
|
20230704,094400,1590892155,2800,2800,2800,2800,156
|
|
20230704,094300,1590455355,2800,2800,2805,2795,2758
|
|
20230704,094200,1582743595,2800,2795,2805,2795,1453
|
|
20230704,094100,1578673260,2800,2800,2805,2795,1720
|
|
20230704,094000,1573858070,2800,2800,2810,2800,1201
|
|
20230704,093900,1570494610,2810,2795,2810,2795,1263
|
|
20230704,093800,1566956920,2795,2805,2810,2795,730
|
|
20230704,093700,1564915425,2820,2805,2825,2795,18644
|
|
20230704,093600,1512440750,2805,2790,2805,2785,19434
|
|
20230704,093500,1458214555,2785,2790,2790,2785,2088
|
|
20230704,093400,1452398535,2785,2785,2790,2785,6750
|
|
20230704,093300,1433581480,2790,2795,2795,2785,11954
|
|
20230704,093200,1400269500,2795,2795,2795,2790,1467
|
|
20230704,093100,1396174920,2795,2795,2800,2790,9530
|
|
20230704,093000,1369580010,2800,2810,2815,2795,6226
|
|
20230704,092900,1352131080,2805,2790,2815,2790,8153
|
|
20230704,092800,1329342580,2800,2790,2800,2785,9552
|
|
20230704,092700,1302695060,2790,2815,2815,2790,27890
|
|
20230704,092600,1224694405,2815,2805,2815,2800,5128
|
|
20230704,092500,1210288475,2810,2805,2820,2805,6028
|
|
20230704,092400,1193358080,2815,2820,2825,2800,9885
|
|
20230704,092300,1165570800,2820,2825,2830,2820,7692
|
|
20230704,092200,1143864335,2825,2830,2830,2820,1572
|
|
20230704,092100,1139423700,2835,2835,2835,2820,12334
|
|
20230704,092000,1104482645,2835,2840,2840,2820,33373
|
|
20230704,091900,1009920080,2840,2820,2840,2820,16237
|
|
20230704,091800,964070590,2815,2805,2815,2800,3770
|
|
20230704,091700,953484360,2800,2790,2805,2790,13580
|
|
20230704,091600,915526395,2790,2780,2790,2780,7865
|
|
20230704,091500,893596555,2785,2775,2785,2775,6668
|
|
20230704,091400,875086930,2775,2775,2780,2770,12686
|
|
20230704,091300,839870195,2780,2770,2795,2770,10542
|
|
20230704,091200,810570930,2770,2780,2780,2750,72625
|
|
20230704,091100,609831715,2780,2805,2805,2780,36146
|
|
20230704,091000,508916620,2805,2805,2810,2800,9699
|
|
20230704,090900,481756210,2805,2805,2815,2800,9743
|
|
20230704,090800,454431765,2805,2805,2805,2800,17781
|
|
20230704,090700,404583375,2805,2815,2820,2800,19837
|
|
20230704,090600,348919870,2810,2810,2820,2810,12020
|
|
20230704,090500,315082260,2810,2805,2820,2805,12621
|
|
20230704,090400,279677675,2805,2805,2810,2805,12738
|
|
20230704,090300,243942070,2805,2825,2825,2800,17681
|
|
20230704,090200,194260355,2825,2830,2840,2815,20606
|
|
20230704,090100,135994675,2830,2865,2915,2830,24899
|
|
20230704,090000,64512890,2865,2855,2920,2845,21421
|